33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 3 | 20240214 | 192100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 4 | 20240214 | 192000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 5 | 20240214 | 191900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 6 | 20240214 | 191800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 7 | 20240214 | 191700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 8 | 20240214 | 191600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 9 | 20240214 | 191500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 10 | 20240214 | 191400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 11 | 20240214 | 191300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 12 | 20240214 | 191200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 13 | 20240214 | 191100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 14 | 20240214 | 191000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 15 | 20240214 | 190900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 16 | 20240214 | 190800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 17 | 20240214 | 190700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 18 | 20240214 | 190600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 19 | 20240214 | 190500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 20 | 20240214 | 190400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 21 | 20240214 | 190300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 22 | 20240214 | 190200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 23 | 20240214 | 190100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 24 | 20240214 | 190000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 25 | 20240214 | 185900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 26 | 20240214 | 185800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 27 | 20240214 | 185700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 28 | 20240214 | 185600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 29 | 20240214 | 185500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 30 | 20240214 | 185400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 31 | 20240214 | 185300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 32 | 20240214 | 185200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 33 | 20240214 | 185100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 34 | 20240214 | 185000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 35 | 20240214 | 184900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 36 | 20240214 | 184800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 37 | 20240214 | 184700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 38 | 20240214 | 184600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 39 | 20240214 | 184500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 40 | 20240214 | 184400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 41 | 20240214 | 184300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 42 | 20240214 | 184200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 43 | 20240214 | 184100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 44 | 20240214 | 184000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 45 | 20240214 | 183900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 46 | 20240214 | 183800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 47 | 20240214 | 183700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 48 | 20240214 | 183600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 49 | 20240214 | 183500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 50 | 20240214 | 183400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 51 | 20240214 | 183300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 52 | 20240214 | 183200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 53 | 20240214 | 183100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 54 | 20240214 | 183000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 55 | 20240214 | 182900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 56 | 20240214 | 182800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 57 | 20240214 | 182700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 58 | 20240214 | 182600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 59 | 20240214 | 182500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 60 | 20240214 | 182400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 61 | 20240214 | 182300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 62 | 20240214 | 182200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 63 | 20240214 | 182100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 64 | 20240214 | 182000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 65 | 20240214 | 181900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 66 | 20240214 | 181800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 67 | 20240214 | 181700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 68 | 20240214 | 181600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 69 | 20240214 | 181500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 70 | 20240214 | 181400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 71 | 20240214 | 181300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 72 | 20240214 | 181200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 73 | 20240214 | 181100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 74 | 20240214 | 181000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 75 | 20240214 | 180900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 76 | 20240214 | 180800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 77 | 20240214 | 180700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 78 | 20240214 | 180600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 79 | 20240214 | 180500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 80 | 20240214 | 180400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 81 | 20240214 | 180300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 82 | 20240214 | 180200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 83 | 20240214 | 180100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 84 | 20240214 | 180000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 85 | 20240214 | 175900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 86 | 20240214 | 175800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 87 | 20240214 | 175700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 88 | 20240214 | 175600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 89 | 20240214 | 175500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 90 | 20240214 | 175400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 91 | 20240214 | 175300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 92 | 20240214 | 175200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 93 | 20240214 | 175100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 94 | 20240214 | 175000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 95 | 20240214 | 174900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 96 | 20240214 | 174800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 97 | 20240214 | 174700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 98 | 20240214 | 174600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 99 | 20240214 | 174500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 100 | 20240214 | 174400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 101 | 20240214 | 174300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 102 | 20240214 | 174200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 103 | 20240214 | 174100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 104 | 20240214 | 174000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 105 | 20240214 | 173900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 106 | 20240214 | 173800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 107 | 20240214 | 173700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 108 | 20240214 | 173600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 109 | 20240214 | 173500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 110 | 20240214 | 173400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 111 | 20240214 | 173300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 112 | 20240214 | 173200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 113 | 20240214 | 173100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 114 | 20240214 | 173000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 115 | 20240214 | 172900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 116 | 20240214 | 172800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 117 | 20240214 | 172700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 118 | 20240214 | 172600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 119 | 20240214 | 172500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 120 | 20240214 | 172400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 121 | 20240214 | 172300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 122 | 20240214 | 172200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 123 | 20240214 | 172100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 124 | 20240214 | 172000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 125 | 20240214 | 171900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 126 | 20240214 | 171800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 127 | 20240214 | 171700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 128 | 20240214 | 171600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 129 | 20240214 | 171500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 130 | 20240214 | 171400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 131 | 20240214 | 171300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 132 | 20240214 | 171200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 133 | 20240214 | 171100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 134 | 20240214 | 171000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 135 | 20240214 | 170900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 136 | 20240214 | 170800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 137 | 20240214 | 170700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 138 | 20240214 | 170600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 139 | 20240214 | 170500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 140 | 20240214 | 170400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 141 | 20240214 | 170300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 142 | 20240214 | 170200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 143 | 20240214 | 170100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 144 | 20240214 | 170000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 145 | 20240214 | 165900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 146 | 20240214 | 165800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 147 | 20240214 | 165700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 148 | 20240214 | 165600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 149 | 20240214 | 165500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 150 | 20240214 | 165400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 151 | 20240214 | 165300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 152 | 20240214 | 165200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 153 | 20240214 | 165100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 154 | 20240214 | 165000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 155 | 20240214 | 164900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 156 | 20240214 | 164800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 157 | 20240214 | 164700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 158 | 20240214 | 164600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 159 | 20240214 | 164500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 160 | 20240214 | 164400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 161 | 20240214 | 164300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 162 | 20240214 | 164200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 163 | 20240214 | 164100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 164 | 20240214 | 164000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 165 | 20240214 | 163900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 166 | 20240214 | 163800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 167 | 20240214 | 163700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 168 | 20240214 | 163600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 169 | 20240214 | 163500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 170 | 20240214 | 163400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 171 | 20240214 | 163300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 172 | 20240214 | 163200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 173 | 20240214 | 163100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 174 | 20240214 | 163000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 175 | 20240214 | 162900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 176 | 20240214 | 162800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 177 | 20240214 | 162700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 178 | 20240214 | 162600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 179 | 20240214 | 162500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 180 | 20240214 | 162400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 181 | 20240214 | 162300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 182 | 20240214 | 162200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 183 | 20240214 | 162100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 184 | 20240214 | 162000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 185 | 20240214 | 161900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 186 | 20240214 | 161800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 187 | 20240214 | 161700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 188 | 20240214 | 161600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 189 | 20240214 | 161500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 190 | 20240214 | 161400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 191 | 20240214 | 161300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 192 | 20240214 | 161200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 193 | 20240214 | 161100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 194 | 20240214 | 161000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 195 | 20240214 | 160900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 196 | 20240214 | 160800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 197 | 20240214 | 160700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 198 | 20240214 | 160600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 199 | 20240214 | 160500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 200 | 20240214 | 160400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 201 | 20240214 | 160300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 202 | 20240214 | 160200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 203 | 20240214 | 160100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 204 | 20240214 | 160000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 205 | 20240214 | 155900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 206 | 20240214 | 155800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 207 | 20240214 | 155700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 208 | 20240214 | 155600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 209 | 20240214 | 155500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 210 | 20240214 | 155400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 211 | 20240214 | 155300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 212 | 20240214 | 155200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 213 | 20240214 | 155100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 214 | 20240214 | 155000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 215 | 20240214 | 154900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 216 | 20240214 | 154800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 217 | 20240214 | 154700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 218 | 20240214 | 154600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 219 | 20240214 | 154500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 220 | 20240214 | 154400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 221 | 20240214 | 154300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 222 | 20240214 | 154200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 223 | 20240214 | 154100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 224 | 20240214 | 154000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 225 | 20240214 | 153900 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 226 | 20240214 | 153800 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 227 | 20240214 | 153700 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 228 | 20240214 | 153600 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 229 | 20240214 | 153500 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 230 | 20240214 | 153400 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 231 | 20240214 | 153300 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 232 | 20240214 | 153200 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 233 | 20240214 | 153100 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 234 | 20240214 | 153000 | 8303308600 | 62100 | 62100 | 62100 | 62100 | 2014 |
| 235 | 20240214 | 152900 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 236 | 20240214 | 152800 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 237 | 20240214 | 152700 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 238 | 20240214 | 152600 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 239 | 20240214 | 152500 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 240 | 20240214 | 152400 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 241 | 20240214 | 152300 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 242 | 20240214 | 152200 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 243 | 20240214 | 152100 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 244 | 20240214 | 152000 | 8178239200 | 62000 | 62000 | 62000 | 62000 | 0 |
| 245 | 20240214 | 151900 | 8178239200 | 62000 | 62100 | 62200 | 62000 | 458 |
| 246 | 20240214 | 151800 | 8149824800 | 62100 | 62000 | 62100 | 62000 | 107 |
| 247 | 20240214 | 151700 | 8143184300 | 62000 | 62000 | 62100 | 61900 | 246 |
| 248 | 20240214 | 151600 | 8127931200 | 62000 | 61900 | 62100 | 61900 | 1062 |
| 249 | 20240214 | 151500 | 8062180900 | 62100 | 62000 | 62100 | 61900 | 599 |
| 250 | 20240214 | 151400 | 8025035600 | 62000 | 62000 | 62000 | 61900 | 254 |
| 251 | 20240214 | 151300 | 8009298000 | 61900 | 62000 | 62000 | 61900 | 412 |
| 252 | 20240214 | 151200 | 7983774600 | 61900 | 62000 | 62100 | 61900 | 297 |
| 253 | 20240214 | 151100 | 7965370300 | 62000 | 62000 | 62200 | 61900 | 264 |
| 254 | 20240214 | 151000 | 7948993700 | 62000 | 62100 | 62100 | 61900 | 116 |
| 255 | 20240214 | 150900 | 7941801600 | 62000 | 62000 | 62100 | 61900 | 991 |
| 256 | 20240214 | 150800 | 7880435000 | 62000 | 61900 | 62100 | 61900 | 347 |
| 257 | 20240214 | 150700 | 7858919200 | 61900 | 61900 | 62000 | 61900 | 366 |
| 258 | 20240214 | 150600 | 7836244400 | 61900 | 61900 | 62000 | 61900 | 258 |
| 259 | 20240214 | 150500 | 7820267500 | 61900 | 62000 | 62000 | 61900 | 1043 |
| 260 | 20240214 | 150400 | 7755698100 | 62000 | 62100 | 62100 | 61900 | 449 |
| 261 | 20240214 | 150300 | 7727865600 | 62000 | 62100 | 62100 | 62000 | 156 |
| 262 | 20240214 | 150200 | 7718188300 | 62100 | 62000 | 62100 | 62000 | 263 |
| 263 | 20240214 | 150100 | 7701877200 | 62000 | 62000 | 62100 | 62000 | 93 |
| 264 | 20240214 | 150000 | 7696107400 | 62000 | 62000 | 62100 | 62000 | 276 |
| 265 | 20240214 | 145900 | 7678989000 | 62000 | 62000 | 62100 | 62000 | 137 |
| 266 | 20240214 | 145800 | 7670486900 | 62000 | 62000 | 62100 | 62000 | 306 |
| 267 | 20240214 | 145700 | 7651507500 | 61900 | 61900 | 62100 | 61900 | 730 |
| 268 | 20240214 | 145600 | 7606251900 | 61900 | 61900 | 62100 | 61900 | 313 |
| 269 | 20240214 | 145500 | 7586863500 | 61900 | 61900 | 62000 | 61900 | 1251 |
| 270 | 20240214 | 145400 | 7509315000 | 61900 | 61800 | 62000 | 61800 | 987 |
| 271 | 20240214 | 145300 | 7448236900 | 61800 | 61900 | 62000 | 61800 | 1345 |
| 272 | 20240214 | 145200 | 7364982800 | 62000 | 62000 | 62000 | 61900 | 399 |
| 273 | 20240214 | 145100 | 7340276600 | 62000 | 61900 | 62000 | 61900 | 268 |
| 274 | 20240214 | 145000 | 7323680200 | 61900 | 62000 | 62000 | 61900 | 186 |
| 275 | 20240214 | 144900 | 7312162000 | 61900 | 62000 | 62000 | 61900 | 277 |
| 276 | 20240214 | 144800 | 7295006400 | 62000 | 62000 | 62000 | 61900 | 286 |
| 277 | 20240214 | 144700 | 7277295900 | 61900 | 61900 | 62000 | 61900 | 249 |
| 278 | 20240214 | 144600 | 7261879400 | 61900 | 61900 | 62000 | 61900 | 213 |
| 279 | 20240214 | 144500 | 7248692900 | 61900 | 61900 | 62000 | 61900 | 314 |
| 280 | 20240214 | 144400 | 7229251100 | 62000 | 61900 | 62000 | 61900 | 147 |
| 281 | 20240214 | 144300 | 7220145000 | 62000 | 61900 | 62000 | 61900 | 405 |
| 282 | 20240214 | 144200 | 7195067100 | 61900 | 61900 | 62000 | 61900 | 559 |
| 283 | 20240214 | 144100 | 7160452100 | 61900 | 61900 | 62000 | 61900 | 448 |
| 284 | 20240214 | 144000 | 7132708200 | 61900 | 61900 | 62000 | 61900 | 350 |
| 285 | 20240214 | 143900 | 7111041300 | 62000 | 61900 | 62000 | 61900 | 107 |
| 286 | 20240214 | 143800 | 7104415200 | 61900 | 62000 | 62000 | 61900 | 447 |
| 287 | 20240214 | 143700 | 7076722600 | 61900 | 62000 | 62000 | 61900 | 235 |
| 288 | 20240214 | 143600 | 7062173600 | 61900 | 61900 | 62000 | 61900 | 318 |
| 289 | 20240214 | 143500 | 7042482200 | 61900 | 62000 | 62000 | 61900 | 104 |
| 290 | 20240214 | 143400 | 7036040000 | 62100 | 62000 | 62100 | 62000 | 413 |
| 291 | 20240214 | 143300 | 7010428000 | 62000 | 62000 | 62100 | 62000 | 289 |
| 292 | 20240214 | 143200 | 6992489200 | 62000 | 61900 | 62100 | 61900 | 355 |
| 293 | 20240214 | 143100 | 6970477700 | 61900 | 62000 | 62100 | 61900 | 265 |
| 294 | 20240214 | 143000 | 6954064500 | 61900 | 62000 | 62200 | 61900 | 486 |
| 295 | 20240214 | 142900 | 6923929000 | 62100 | 62000 | 62200 | 62000 | 202 |
| 296 | 20240214 | 142800 | 6911401300 | 62200 | 62200 | 62200 | 62000 | 206 |
| 297 | 20240214 | 142700 | 6898602400 | 62100 | 62200 | 62200 | 62100 | 210 |
| 298 | 20240214 | 142600 | 6885558100 | 62300 | 62100 | 62300 | 62100 | 232 |
| 299 | 20240214 | 142500 | 6871130200 | 62100 | 62200 | 62300 | 62100 | 196 |
| 300 | 20240214 | 142400 | 6858938900 | 62300 | 62000 | 62300 | 62000 | 176 |
| 301 | 20240214 | 142300 | 6848009300 | 62100 | 61900 | 62300 | 61900 | 2255 |
| 302 | 20240214 | 142200 | 6708083700 | 61900 | 61900 | 62000 | 61900 | 255 |
| 303 | 20240214 | 142100 | 6692295200 | 61800 | 61900 | 62000 | 61800 | 1309 |
| 304 | 20240214 | 142000 | 6611262200 | 61900 | 61900 | 62000 | 61900 | 631 |
| 305 | 20240214 | 141900 | 6572190800 | 61900 | 61900 | 62000 | 61900 | 534 |
| 306 | 20240214 | 141800 | 6539128900 | 61900 | 61900 | 62000 | 61900 | 348 |
| 307 | 20240214 | 141700 | 6517575800 | 61900 | 62000 | 62000 | 61900 | 170 |
| 308 | 20240214 | 141600 | 6507050000 | 61900 | 62000 | 62000 | 61900 | 165 |
| 309 | 20240214 | 141500 | 6496834100 | 61900 | 61900 | 62000 | 61900 | 712 |
| 310 | 20240214 | 141400 | 6452754400 | 61900 | 62100 | 62100 | 61900 | 1675 |
| 311 | 20240214 | 141300 | 6348908300 | 62000 | 62100 | 62200 | 62000 | 137 |
| 312 | 20240214 | 141200 | 6340405700 | 62100 | 62000 | 62100 | 61900 | 1237 |
| 313 | 20240214 | 141100 | 6263624300 | 62100 | 62100 | 62100 | 62000 | 748 |
| 314 | 20240214 | 141000 | 6217246400 | 62000 | 62000 | 62200 | 62000 | 491 |
| 315 | 20240214 | 140900 | 6186775900 | 62000 | 62000 | 62100 | 62000 | 160 |
| 316 | 20240214 | 140800 | 6176852700 | 62000 | 62000 | 62300 | 62000 | 586 |
| 317 | 20240214 | 140700 | 6140470600 | 62000 | 62300 | 62300 | 61900 | 5197 |
| 318 | 20240214 | 140600 | 5818108600 | 62200 | 62200 | 62300 | 62200 | 256 |
| 319 | 20240214 | 140500 | 5802183300 | 62200 | 62200 | 62300 | 62200 | 177 |
| 320 | 20240214 | 140400 | 5791170600 | 62200 | 62200 | 62300 | 62100 | 192 |
| 321 | 20240214 | 140300 | 5779229900 | 62200 | 62200 | 62300 | 62100 | 247 |
| 322 | 20240214 | 140200 | 5763878700 | 62200 | 62100 | 62200 | 62100 | 199 |
| 323 | 20240214 | 140100 | 5751506900 | 62200 | 62100 | 62200 | 62100 | 552 |
| 324 | 20240214 | 140000 | 5717224400 | 62100 | 62100 | 62300 | 62100 | 567 |
| 325 | 20240214 | 135900 | 5681997200 | 62200 | 62200 | 62300 | 62200 | 580 |
| 326 | 20240214 | 135800 | 5645921000 | 62200 | 62200 | 62300 | 62200 | 200 |
| 327 | 20240214 | 135700 | 5633479900 | 62300 | 62300 | 62300 | 62200 | 232 |
| 328 | 20240214 | 135600 | 5619049200 | 62200 | 62200 | 62300 | 62200 | 818 |
| 329 | 20240214 | 135500 | 5568168700 | 62200 | 62200 | 62300 | 62200 | 194 |
| 330 | 20240214 | 135400 | 5556100700 | 62300 | 62300 | 62300 | 62200 | 215 |
| 331 | 20240214 | 135300 | 5542721900 | 62300 | 62200 | 62300 | 62200 | 58 |
| 332 | 20240214 | 135200 | 5539113300 | 62300 | 62300 | 62300 | 62200 | 127 |
| 333 | 20240214 | 135100 | 5531211500 | 62200 | 62200 | 62300 | 62200 | 184 |
| 334 | 20240214 | 135000 | 5519765800 | 62200 | 62300 | 62400 | 62200 | 555 |
| 335 | 20240214 | 134900 | 5485194300 | 62300 | 62300 | 62400 | 62300 | 165 |
| 336 | 20240214 | 134800 | 5474914000 | 62300 | 62100 | 62300 | 62100 | 1527 |
| 337 | 20240214 | 134700 | 5379871400 | 62100 | 62200 | 62200 | 62100 | 275 |
| 338 | 20240214 | 134600 | 5362792300 | 62100 | 62100 | 62200 | 62100 | 31 |
| 339 | 20240214 | 134500 | 5360865300 | 62100 | 62100 | 62200 | 62100 | 467 |
| 340 | 20240214 | 134400 | 5331840800 | 62100 | 62200 | 62200 | 62100 | 147 |
| 341 | 20240214 | 134300 | 5322708900 | 62100 | 62100 | 62200 | 62100 | 1113 |
| 342 | 20240214 | 134200 | 5253590500 | 62100 | 62100 | 62200 | 62100 | 71 |
| 343 | 20240214 | 134100 | 5249180400 | 62100 | 62200 | 62200 | 62100 | 871 |
| 344 | 20240214 | 134000 | 5195010400 | 62200 | 62200 | 62300 | 62200 | 253 |
| 345 | 20240214 | 133900 | 5179273100 | 62200 | 62200 | 62300 | 62200 | 192 |
| 346 | 20240214 | 133800 | 5167324500 | 62300 | 62200 | 62300 | 62200 | 59 |
| 347 | 20240214 | 133700 | 5163652900 | 62200 | 62300 | 62300 | 62200 | 162 |
| 348 | 20240214 | 133600 | 5153575600 | 62200 | 62300 | 62300 | 62200 | 178 |
| 349 | 20240214 | 133500 | 5142489000 | 62300 | 62200 | 62400 | 62200 | 484 |
| 350 | 20240214 | 133400 | 5112335500 | 62200 | 62200 | 62300 | 62200 | 280 |
| 351 | 20240214 | 133300 | 5094916100 | 62200 | 62300 | 62400 | 62200 | 209 |
| 352 | 20240214 | 133200 | 5081912700 | 62200 | 62200 | 62300 | 62200 | 149 |
| 353 | 20240214 | 133100 | 5072643500 | 62200 | 62300 | 62300 | 62200 | 242 |
| 354 | 20240214 | 133000 | 5057577300 | 62300 | 62300 | 62400 | 62300 | 313 |
| 355 | 20240214 | 132900 | 5038075800 | 62400 | 62300 | 62400 | 62200 | 56 |
| 356 | 20240214 | 132800 | 5034588800 | 62200 | 62200 | 62300 | 62200 | 212 |
| 357 | 20240214 | 132700 | 5021398200 | 62300 | 62200 | 62300 | 62200 | 73 |
| 358 | 20240214 | 132600 | 5016855900 | 62200 | 62200 | 62300 | 62200 | 577 |
| 359 | 20240214 | 132500 | 4980926000 | 62200 | 62200 | 62200 | 62200 | 36 |
| 360 | 20240214 | 132400 | 4978686800 | 62300 | 62200 | 62300 | 62200 | 145 |
| 361 | 20240214 | 132300 | 4969666100 | 62200 | 62200 | 62200 | 62200 | 220 |
| 362 | 20240214 | 132200 | 4955982100 | 62400 | 62200 | 62400 | 62200 | 51 |
| 363 | 20240214 | 132100 | 4952808300 | 62200 | 62300 | 62400 | 62200 | 785 |
| 364 | 20240214 | 132000 | 4903950400 | 62300 | 62300 | 62300 | 62300 | 228 |
| 365 | 20240214 | 131900 | 4889746000 | 62300 | 62300 | 62500 | 62300 | 112 |
| 366 | 20240214 | 131800 | 4882766800 | 62300 | 62400 | 62500 | 62300 | 46 |
| 367 | 20240214 | 131700 | 4879898000 | 62400 | 62400 | 62400 | 62300 | 191 |
| 368 | 20240214 | 131600 | 4867982200 | 62400 | 62400 | 62400 | 62400 | 46 |
| 369 | 20240214 | 131500 | 4865111800 | 62400 | 62300 | 62400 | 62300 | 360 |
| 370 | 20240214 | 131400 | 4842682700 | 62300 | 62300 | 62300 | 62300 | 0 |
| 371 | 20240214 | 131300 | 4842682700 | 62300 | 62500 | 62500 | 62300 | 203 |
| 372 | 20240214 | 131200 | 4830033200 | 62300 | 62300 | 62300 | 62300 | 79 |
| 373 | 20240214 | 131100 | 4825111500 | 62300 | 62400 | 62500 | 62300 | 654 |
| 374 | 20240214 | 131000 | 4784321100 | 62400 | 62200 | 62500 | 62200 | 683 |
| 375 | 20240214 | 130900 | 4741760700 | 62400 | 62400 | 62400 | 62200 | 96 |
| 376 | 20240214 | 130800 | 4735775700 | 62400 | 62200 | 62400 | 62200 | 86 |
| 377 | 20240214 | 130700 | 4730420300 | 62400 | 62300 | 62400 | 62200 | 86 |
| 378 | 20240214 | 130600 | 4725066300 | 62200 | 62200 | 62300 | 62200 | 99 |
| 379 | 20240214 | 130500 | 4718899300 | 62200 | 62200 | 62200 | 62200 | 42 |
| 380 | 20240214 | 130400 | 4716286900 | 62200 | 62200 | 62200 | 62200 | 87 |
| 381 | 20240214 | 130300 | 4710875500 | 62200 | 62200 | 62200 | 62200 | 107 |
| 382 | 20240214 | 130200 | 4704220100 | 62200 | 62200 | 62200 | 62200 | 220 |
| 383 | 20240214 | 130100 | 4690536100 | 62200 | 62200 | 62400 | 62200 | 277 |
| 384 | 20240214 | 130000 | 4673297600 | 62200 | 62400 | 62400 | 62200 | 390 |
| 385 | 20240214 | 125900 | 4649000300 | 62300 | 62300 | 62300 | 62300 | 151 |
| 386 | 20240214 | 125800 | 4639593000 | 62300 | 62200 | 62400 | 62200 | 85 |
| 387 | 20240214 | 125700 | 4634294200 | 62200 | 62200 | 62300 | 62200 | 123 |
| 388 | 20240214 | 125600 | 4626641800 | 62200 | 62200 | 62300 | 62200 | 62 |
| 389 | 20240214 | 125500 | 4622784800 | 62300 | 62200 | 62300 | 62200 | 136 |
| 390 | 20240214 | 125400 | 4614324200 | 62300 | 62300 | 62300 | 62300 | 1275 |
| 391 | 20240214 | 125300 | 4534891700 | 62300 | 62300 | 62300 | 62300 | 62 |
| 392 | 20240214 | 125200 | 4531029100 | 62300 | 62300 | 62300 | 62300 | 199 |
| 393 | 20240214 | 125100 | 4518631400 | 62400 | 62300 | 62400 | 62300 | 316 |
| 394 | 20240214 | 125000 | 4498943800 | 62300 | 62300 | 62400 | 62300 | 240 |
| 395 | 20240214 | 124900 | 4483990300 | 62400 | 62300 | 62400 | 62300 | 111 |
| 396 | 20240214 | 124800 | 4477066600 | 62300 | 62300 | 62300 | 62300 | 31 |
| 397 | 20240214 | 124700 | 4475135300 | 62300 | 62400 | 62400 | 62300 | 192 |
| 398 | 20240214 | 124600 | 4463172700 | 62400 | 62200 | 62400 | 62200 | 114 |
| 399 | 20240214 | 124500 | 4456067800 | 62200 | 62200 | 62200 | 62200 | 28 |
| 400 | 20240214 | 124400 | 4454326200 | 62500 | 62500 | 62500 | 62100 | 3552 |
| 401 | 20240214 | 124300 | 4233276500 | 62600 | 62600 | 62600 | 62600 | 1 |
| 402 | 20240214 | 124200 | 4233213900 | 62500 | 62400 | 62500 | 62400 | 105 |
| 403 | 20240214 | 124100 | 4226659400 | 62300 | 62500 | 62500 | 62300 | 146 |
| 404 | 20240214 | 124000 | 4217559800 | 62500 | 62400 | 62500 | 62300 | 593 |
| 405 | 20240214 | 123900 | 4180546500 | 62400 | 62400 | 62500 | 62400 | 7 |
| 406 | 20240214 | 123800 | 4180109600 | 62400 | 62400 | 62400 | 62400 | 95 |
| 407 | 20240214 | 123700 | 4174181600 | 62400 | 62400 | 62400 | 62400 | 53 |
| 408 | 20240214 | 123600 | 4170874400 | 62400 | 62300 | 62400 | 62300 | 122 |
| 409 | 20240214 | 123500 | 4163264300 | 62500 | 62200 | 62500 | 62200 | 1496 |
| 410 | 20240214 | 123400 | 4069988900 | 62200 | 62200 | 62200 | 62100 | 59 |
| 411 | 20240214 | 123300 | 4066321700 | 62200 | 62200 | 62300 | 62200 | 220 |
| 412 | 20240214 | 123200 | 4052636200 | 62300 | 62200 | 62300 | 62200 | 134 |
| 413 | 20240214 | 123100 | 4044301000 | 62100 | 62200 | 62300 | 62100 | 533 |
| 414 | 20240214 | 123000 | 4011171600 | 62200 | 62200 | 62300 | 62200 | 549 |
| 415 | 20240214 | 122900 | 3977022100 | 62200 | 62300 | 62300 | 62200 | 171 |
| 416 | 20240214 | 122800 | 3966381400 | 62300 | 62300 | 62300 | 62200 | 37 |
| 417 | 20240214 | 122700 | 3964079000 | 62200 | 62400 | 62400 | 62200 | 64 |
| 418 | 20240214 | 122600 | 3960098000 | 62200 | 62200 | 62200 | 62200 | 385 |
| 419 | 20240214 | 122500 | 3936151000 | 62200 | 62300 | 62300 | 62200 | 326 |
| 420 | 20240214 | 122400 | 3915846300 | 62300 | 62300 | 62300 | 62300 | 31 |
| 421 | 20240214 | 122300 | 3913915000 | 62300 | 62400 | 62400 | 62300 | 49 |
| 422 | 20240214 | 122200 | 3910862100 | 62400 | 62300 | 62400 | 62300 | 241 |
| 423 | 20240214 | 122100 | 3895839700 | 62300 | 62300 | 62300 | 62300 | 140 |
| 424 | 20240214 | 122000 | 3887117700 | 62300 | 62300 | 62400 | 62300 | 313 |
| 425 | 20240214 | 121900 | 3867616500 | 62400 | 62400 | 62400 | 62300 | 43 |
| 426 | 20240214 | 121800 | 3864936000 | 62400 | 62300 | 62400 | 62200 | 214 |
| 427 | 20240214 | 121700 | 3851612600 | 62200 | 62300 | 62300 | 62200 | 38 |
| 428 | 20240214 | 121600 | 3849245300 | 62300 | 62200 | 62300 | 62200 | 166 |
| 429 | 20240214 | 121500 | 3838916600 | 62200 | 62300 | 62300 | 62200 | 44 |
| 430 | 20240214 | 121400 | 3836178000 | 62300 | 62200 | 62300 | 62200 | 258 |
| 431 | 20240214 | 121300 | 3820130200 | 62200 | 62200 | 62300 | 62200 | 253 |
| 432 | 20240214 | 121200 | 3804393500 | 62200 | 62300 | 62400 | 62200 | 298 |
| 433 | 20240214 | 121100 | 3785831500 | 62300 | 62400 | 62400 | 62200 | 264 |
| 434 | 20240214 | 121000 | 3769381600 | 62300 | 62500 | 62600 | 62300 | 288 |
| 435 | 20240214 | 120900 | 3751403400 | 62500 | 62500 | 62500 | 62400 | 193 |
| 436 | 20240214 | 120800 | 3739341200 | 62500 | 62500 | 62500 | 62500 | 129 |
| 437 | 20240214 | 120700 | 3731278700 | 62500 | 62500 | 62500 | 62500 | 124 |
| 438 | 20240214 | 120600 | 3723528700 | 62600 | 62500 | 62600 | 62500 | 587 |
| 439 | 20240214 | 120500 | 3686840400 | 62400 | 62400 | 62400 | 62400 | 89 |
| 440 | 20240214 | 120400 | 3681286800 | 62300 | 62300 | 62500 | 62300 | 65 |
| 441 | 20240214 | 120300 | 3677235900 | 62300 | 62300 | 62300 | 62300 | 201 |
| 442 | 20240214 | 120200 | 3664713600 | 62300 | 62200 | 62500 | 62200 | 152 |
| 443 | 20240214 | 120100 | 3655256900 | 62200 | 62100 | 62400 | 62100 | 1070 |
| 444 | 20240214 | 120000 | 3588590400 | 62100 | 62200 | 62200 | 62100 | 891 |
| 445 | 20240214 | 115900 | 3533177600 | 62200 | 62200 | 62300 | 62200 | 1368 |
| 446 | 20240214 | 115800 | 3448087500 | 62200 | 62200 | 62200 | 62200 | 111 |
| 447 | 20240214 | 115700 | 3441183300 | 62300 | 62200 | 62300 | 62200 | 47 |
| 448 | 20240214 | 115600 | 3438258400 | 62300 | 62300 | 62300 | 62200 | 750 |
| 449 | 20240214 | 115500 | 3391543800 | 62300 | 62300 | 62300 | 62300 | 53 |
| 450 | 20240214 | 115400 | 3388241900 | 62300 | 62300 | 62400 | 62200 | 248 |
| 451 | 20240214 | 115300 | 3372797100 | 62300 | 62300 | 62300 | 62300 | 39 |
| 452 | 20240214 | 115200 | 3370367400 | 62300 | 62300 | 62300 | 62300 | 237 |
| 453 | 20240214 | 115100 | 3355602300 | 62300 | 62300 | 62400 | 62300 | 598 |
| 454 | 20240214 | 115000 | 3318346800 | 62300 | 62400 | 62400 | 62300 | 427 |
| 455 | 20240214 | 114900 | 3291742300 | 62400 | 62300 | 62400 | 62300 | 40 |
| 456 | 20240214 | 114800 | 3289249000 | 62300 | 62300 | 62300 | 62300 | 149 |
| 457 | 20240214 | 114700 | 3279966300 | 62300 | 62300 | 62400 | 62300 | 169 |
| 458 | 20240214 | 114600 | 3269436000 | 62300 | 62300 | 62500 | 62300 | 169 |
| 459 | 20240214 | 114500 | 3258903100 | 62300 | 62300 | 62300 | 62300 | 183 |
| 460 | 20240214 | 114400 | 3247502200 | 62400 | 62400 | 62400 | 62300 | 363 |
| 461 | 20240214 | 114300 | 3224855100 | 62300 | 62300 | 62400 | 62300 | 295 |
| 462 | 20240214 | 114200 | 3206476500 | 62300 | 62300 | 62300 | 62300 | 233 |
| 463 | 20240214 | 114100 | 3191960600 | 62300 | 62300 | 62400 | 62300 | 413 |
| 464 | 20240214 | 114000 | 3166230600 | 62300 | 62300 | 62300 | 62300 | 233 |
| 465 | 20240214 | 113900 | 3151714700 | 62300 | 62300 | 62300 | 62300 | 95 |
| 466 | 20240214 | 113800 | 3145796200 | 62300 | 62300 | 62400 | 62300 | 31 |
| 467 | 20240214 | 113700 | 3143864800 | 62300 | 62300 | 62400 | 62300 | 152 |
| 468 | 20240214 | 113600 | 3134395100 | 62300 | 62300 | 62300 | 62300 | 3 |
| 469 | 20240214 | 113500 | 3134208200 | 62400 | 62300 | 62400 | 62300 | 125 |
| 470 | 20240214 | 113400 | 3126419700 | 62300 | 62400 | 62400 | 62300 | 245 |
| 471 | 20240214 | 113300 | 3111155100 | 62400 | 62300 | 62400 | 62200 | 215 |
| 472 | 20240214 | 113200 | 3097756600 | 62300 | 62200 | 62300 | 62100 | 189 |
| 473 | 20240214 | 113100 | 3086012800 | 62200 | 62200 | 62200 | 62200 | 240 |
| 474 | 20240214 | 113000 | 3071084800 | 62200 | 62300 | 62300 | 62200 | 405 |
| 475 | 20240214 | 112900 | 3045893500 | 62300 | 62200 | 62300 | 62200 | 200 |
| 476 | 20240214 | 112800 | 3033453300 | 62300 | 62400 | 62400 | 62300 | 159 |
| 477 | 20240214 | 112700 | 3023547300 | 62400 | 62400 | 62400 | 62300 | 55 |
| 478 | 20240214 | 112600 | 3020117900 | 62300 | 62300 | 62300 | 62300 | 146 |
| 479 | 20240214 | 112500 | 3011022100 | 62300 | 62200 | 62400 | 62200 | 137 |
| 480 | 20240214 | 112400 | 3002489600 | 62200 | 62200 | 62300 | 62200 | 1567 |
| 481 | 20240214 | 112300 | 2904988300 | 62300 | 62200 | 62300 | 62200 | 307 |
| 482 | 20240214 | 112200 | 2885875800 | 62200 | 62200 | 62300 | 62200 | 172 |
| 483 | 20240214 | 112100 | 2875175900 | 62200 | 62200 | 62300 | 62200 | 598 |
| 484 | 20240214 | 112000 | 2837980200 | 62200 | 62300 | 62300 | 62200 | 666 |
| 485 | 20240214 | 111900 | 2796508800 | 62300 | 62300 | 62500 | 62300 | 274 |
| 486 | 20240214 | 111800 | 2779438400 | 62300 | 62400 | 62400 | 62300 | 841 |
| 487 | 20240214 | 111700 | 2727041600 | 62400 | 62400 | 62400 | 62300 | 114 |
| 488 | 20240214 | 111600 | 2719937400 | 62300 | 62400 | 62400 | 62300 | 564 |
| 489 | 20240214 | 111500 | 2684746500 | 62400 | 62400 | 62400 | 62400 | 164 |
| 490 | 20240214 | 111400 | 2674512900 | 62400 | 62400 | 62400 | 62400 | 3 |
| 491 | 20240214 | 111300 | 2674325700 | 62400 | 62400 | 62500 | 62400 | 316 |
| 492 | 20240214 | 111200 | 2654607200 | 62400 | 62300 | 62400 | 62300 | 13 |
| 493 | 20240214 | 111100 | 2653796500 | 62300 | 62400 | 62400 | 62300 | 284 |
| 494 | 20240214 | 111000 | 2636102700 | 62400 | 62400 | 62400 | 62300 | 1404 |
| 495 | 20240214 | 110900 | 2548493800 | 62500 | 62400 | 62500 | 62400 | 16 |
| 496 | 20240214 | 110800 | 2547494400 | 62400 | 62400 | 62400 | 62400 | 126 |
| 497 | 20240214 | 110700 | 2539632000 | 62500 | 62500 | 62500 | 62400 | 12 |
| 498 | 20240214 | 110600 | 2538882100 | 62400 | 62500 | 62500 | 62400 | 110 |
| 499 | 20240214 | 110500 | 2532016100 | 62500 | 62600 | 62600 | 62500 | 254 |
| 500 | 20240214 | 110400 | 2516140200 | 62500 | 62600 | 62600 | 62400 | 346 |
| 501 | 20240214 | 110300 | 2494523200 | 62500 | 62500 | 62500 | 62500 | 105 |
| 502 | 20240214 | 110200 | 2487960700 | 62500 | 62500 | 62500 | 62500 | 228 |
| 503 | 20240214 | 110100 | 2473710700 | 62500 | 62500 | 62500 | 62500 | 252 |
| 504 | 20240214 | 110000 | 2457960700 | 62500 | 62600 | 62600 | 62500 | 312 |
| 505 | 20240214 | 105900 | 2438458900 | 62500 | 62500 | 62600 | 62500 | 26 |
| 506 | 20240214 | 105800 | 2436832400 | 62500 | 62600 | 62600 | 62500 | 88 |
| 507 | 20240214 | 105700 | 2431329800 | 62600 | 62600 | 62600 | 62500 | 126 |
| 508 | 20240214 | 105600 | 2423450800 | 62600 | 62600 | 62600 | 62500 | 186 |
| 509 | 20240214 | 105500 | 2411807300 | 62600 | 62500 | 62600 | 62500 | 311 |
| 510 | 20240214 | 105400 | 2392338800 | 62600 | 62600 | 62600 | 62600 | 94 |
| 511 | 20240214 | 105300 | 2386454400 | 62600 | 62500 | 62600 | 62400 | 572 |
| 512 | 20240214 | 105200 | 2350703000 | 62500 | 62500 | 62500 | 62500 | 5 |
| 513 | 20240214 | 105100 | 2350390500 | 62400 | 62400 | 62500 | 62400 | 223 |
| 514 | 20240214 | 105000 | 2336473400 | 62400 | 62400 | 62500 | 62400 | 246 |
| 515 | 20240214 | 104900 | 2321119400 | 62400 | 62500 | 62500 | 62400 | 24 |
| 516 | 20240214 | 104800 | 2319621300 | 62400 | 62400 | 62400 | 62400 | 23 |
| 517 | 20240214 | 104700 | 2318186100 | 62400 | 62400 | 62500 | 62400 | 30 |
| 518 | 20240214 | 104600 | 2316314000 | 62400 | 62500 | 62500 | 62400 | 27 |
| 519 | 20240214 | 104500 | 2314629000 | 62500 | 62400 | 62500 | 62400 | 281 |
| 520 | 20240214 | 104400 | 2297093500 | 62400 | 62400 | 62500 | 62400 | 78 |
| 521 | 20240214 | 104300 | 2292225900 | 62500 | 62500 | 62500 | 62500 | 2 |
| 522 | 20240214 | 104200 | 2292100900 | 62500 | 62500 | 62500 | 62500 | 638 |
| 523 | 20240214 | 104100 | 2252225900 | 62500 | 62500 | 62500 | 62500 | 226 |
| 524 | 20240214 | 104000 | 2238100900 | 62500 | 62500 | 62600 | 62500 | 174 |
| 525 | 20240214 | 103900 | 2227225800 | 62500 | 62600 | 62600 | 62500 | 1009 |
| 526 | 20240214 | 103800 | 2164065100 | 62600 | 62600 | 62600 | 62600 | 438 |
| 527 | 20240214 | 103700 | 2136646300 | 62600 | 62600 | 62600 | 62600 | 5 |
| 528 | 20240214 | 103600 | 2136333300 | 62600 | 62600 | 62600 | 62600 | 40 |
| 529 | 20240214 | 103500 | 2133829300 | 62700 | 62700 | 62700 | 62600 | 258 |
| 530 | 20240214 | 103400 | 2117677800 | 62600 | 62600 | 62700 | 62600 | 190 |
| 531 | 20240214 | 103300 | 2105781500 | 62600 | 62600 | 62600 | 62600 | 3 |
| 532 | 20240214 | 103200 | 2105593700 | 62500 | 62500 | 62600 | 62500 | 7 |
| 533 | 20240214 | 103100 | 2105156000 | 62400 | 62500 | 62500 | 62400 | 591 |
| 534 | 20240214 | 103000 | 2068228300 | 62500 | 62500 | 62600 | 62500 | 188 |
| 535 | 20240214 | 102900 | 2056478200 | 62500 | 62400 | 62500 | 62400 | 356 |
| 536 | 20240214 | 102800 | 2034230900 | 62400 | 62400 | 62400 | 62400 | 145 |
| 537 | 20240214 | 102700 | 2025182900 | 62400 | 62400 | 62500 | 62400 | 155 |
| 538 | 20240214 | 102600 | 2015510800 | 62400 | 62400 | 62400 | 62400 | 2 |
| 539 | 20240214 | 102500 | 2015386000 | 62400 | 62400 | 62400 | 62400 | 2 |
| 540 | 20240214 | 102400 | 2015261200 | 62400 | 62500 | 62500 | 62400 | 349 |
| 541 | 20240214 | 102300 | 1993479600 | 62500 | 62400 | 62500 | 62300 | 238 |
| 542 | 20240214 | 102200 | 1978618900 | 62300 | 62400 | 62400 | 62300 | 31 |
| 543 | 20240214 | 102100 | 1976686800 | 62400 | 62300 | 62400 | 62300 | 244 |
| 544 | 20240214 | 102000 | 1961484400 | 62300 | 62400 | 62500 | 62300 | 915 |
| 545 | 20240214 | 101900 | 1904360900 | 62300 | 62300 | 62300 | 62300 | 5 |
| 546 | 20240214 | 101800 | 1904049400 | 62300 | 62500 | 62500 | 62200 | 4729 |
| 547 | 20240214 | 101700 | 1609348600 | 62400 | 62400 | 62500 | 62400 | 657 |
| 548 | 20240214 | 101600 | 1568351200 | 62400 | 62600 | 62600 | 62400 | 1179 |
| 549 | 20240214 | 101500 | 1494669000 | 62600 | 62600 | 62600 | 62500 | 28 |
| 550 | 20240214 | 101400 | 1492917200 | 62500 | 62500 | 62600 | 62500 | 52 |
| 551 | 20240214 | 101300 | 1489665600 | 62500 | 62500 | 62500 | 62500 | 181 |
| 552 | 20240214 | 101200 | 1478353100 | 62500 | 62500 | 62600 | 62500 | 164 |
| 553 | 20240214 | 101100 | 1468102300 | 62500 | 62600 | 62700 | 62500 | 1278 |
| 554 | 20240214 | 101000 | 1388115900 | 62600 | 62600 | 62700 | 62600 | 205 |
| 555 | 20240214 | 100900 | 1375282800 | 62700 | 62600 | 62700 | 62600 | 15 |
| 556 | 20240214 | 100800 | 1374342500 | 62700 | 62700 | 62700 | 62600 | 5 |
| 557 | 20240214 | 100700 | 1374029200 | 62600 | 62600 | 62600 | 62600 | 20 |
| 558 | 20240214 | 100600 | 1372777200 | 62600 | 62700 | 62700 | 62600 | 11 |
| 559 | 20240214 | 100500 | 1372088000 | 62600 | 62600 | 62700 | 62600 | 12 |
| 560 | 20240214 | 100400 | 1371336200 | 62600 | 62600 | 62600 | 62600 | 2 |
| 561 | 20240214 | 100300 | 1371211000 | 62600 | 62700 | 62700 | 62600 | 101 |
| 562 | 20240214 | 100200 | 1364887500 | 62600 | 62700 | 62700 | 62600 | 7 |
| 563 | 20240214 | 100100 | 1364449200 | 62600 | 62600 | 62600 | 62600 | 334 |
| 564 | 20240214 | 100000 | 1343540800 | 62600 | 62800 | 62900 | 62600 | 1118 |
| 565 | 20240214 | 095900 | 1273408000 | 62700 | 62800 | 62800 | 62700 | 59 |
| 566 | 20240214 | 095800 | 1269703700 | 62700 | 62800 | 62800 | 62700 | 9 |
| 567 | 20240214 | 095700 | 1269138900 | 62800 | 62800 | 62800 | 62800 | 196 |
| 568 | 20240214 | 095600 | 1256830100 | 62800 | 62700 | 62800 | 62700 | 93 |
| 569 | 20240214 | 095500 | 1250990400 | 62700 | 62700 | 62700 | 62700 | 2 |
| 570 | 20240214 | 095400 | 1250865000 | 62700 | 62700 | 62700 | 62700 | 12 |
| 571 | 20240214 | 095300 | 1250112600 | 62700 | 62700 | 62800 | 62700 | 118 |
| 572 | 20240214 | 095200 | 1242713700 | 62700 | 62700 | 62800 | 62700 | 62 |
| 573 | 20240214 | 095100 | 1238826200 | 62700 | 62700 | 62800 | 62700 | 418 |
| 574 | 20240214 | 095000 | 1212617300 | 62700 | 62700 | 62800 | 62700 | 239 |
| 575 | 20240214 | 094900 | 1197631600 | 62800 | 62700 | 62800 | 62700 | 440 |
| 576 | 20240214 | 094800 | 1170034300 | 62700 | 62700 | 62700 | 62600 | 16 |
| 577 | 20240214 | 094700 | 1169031200 | 62700 | 62500 | 62700 | 62500 | 24 |
| 578 | 20240214 | 094600 | 1167527700 | 62600 | 62600 | 62600 | 62500 | 103 |
| 579 | 20240214 | 094500 | 1161083200 | 62600 | 62700 | 62700 | 62500 | 989 |
| 580 | 20240214 | 094400 | 1099162200 | 62700 | 62800 | 62800 | 62700 | 8 |
| 581 | 20240214 | 094300 | 1098660300 | 62700 | 62800 | 62800 | 62700 | 136 |
| 582 | 20240214 | 094200 | 1090124800 | 62800 | 62800 | 62800 | 62800 | 53 |
| 583 | 20240214 | 094100 | 1086796400 | 62800 | 62800 | 62900 | 62800 | 547 |
| 584 | 20240214 | 094000 | 1052444600 | 62800 | 62800 | 62900 | 62800 | 167 |
| 585 | 20240214 | 093900 | 1041955500 | 62900 | 62900 | 62900 | 62900 | 79 |
| 586 | 20240214 | 093800 | 1036986400 | 62900 | 62800 | 62900 | 62800 | 34 |
| 587 | 20240214 | 093700 | 1034849500 | 62800 | 62800 | 62800 | 62700 | 39 |
| 588 | 20240214 | 093600 | 1032400400 | 62800 | 62700 | 62800 | 62700 | 288 |
| 589 | 20240214 | 093500 | 1014340100 | 62700 | 62600 | 62700 | 62600 | 52 |
| 590 | 20240214 | 093400 | 1011084700 | 62600 | 62600 | 62600 | 62600 | 132 |
| 591 | 20240214 | 093300 | 1002821500 | 62600 | 62700 | 62700 | 62600 | 97 |
| 592 | 20240214 | 093200 | 996741700 | 62600 | 62600 | 62700 | 62600 | 57 |
| 593 | 20240214 | 093100 | 993172700 | 62600 | 62700 | 62700 | 62600 | 552 |
| 594 | 20240214 | 093000 | 958590900 | 62800 | 62700 | 62900 | 62700 | 469 |
| 595 | 20240214 | 092900 | 929140600 | 62700 | 62700 | 62800 | 62700 | 113 |
| 596 | 20240214 | 092800 | 922054700 | 62700 | 62700 | 62700 | 62700 | 170 |
| 597 | 20240214 | 092700 | 911395700 | 62800 | 62800 | 62900 | 62800 | 131 |
| 598 | 20240214 | 092600 | 903168800 | 62800 | 62800 | 62800 | 62800 | 147 |
| 599 | 20240214 | 092500 | 893937200 | 62800 | 62700 | 62800 | 62700 | 325 |
| 600 | 20240214 | 092400 | 873559100 | 62700 | 62800 | 62800 | 62700 | 75 |
| 601 | 20240214 | 092300 | 868852600 | 62700 | 62700 | 62800 | 62700 | 261 |
| 602 | 20240214 | 092200 | 852487800 | 62800 | 62700 | 62900 | 62600 | 617 |
| 603 | 20240214 | 092100 | 813707500 | 62500 | 62700 | 62700 | 62500 | 2762 |
| 604 | 20240214 | 092000 | 640771100 | 62700 | 62800 | 62900 | 62700 | 580 |
| 605 | 20240214 | 091900 | 604374200 | 62900 | 63000 | 63000 | 62800 | 466 |
| 606 | 20240214 | 091800 | 575065600 | 63000 | 63000 | 63000 | 62900 | 75 |
| 607 | 20240214 | 091700 | 570345600 | 63000 | 62900 | 63000 | 62800 | 782 |
| 608 | 20240214 | 091600 | 521149300 | 62900 | 62900 | 62900 | 62800 | 55 |
| 609 | 20240214 | 091500 | 517692900 | 62800 | 62700 | 62900 | 62700 | 575 |
| 610 | 20240214 | 091400 | 481602500 | 62700 | 62700 | 62700 | 62700 | 292 |
| 611 | 20240214 | 091300 | 463294100 | 62700 | 62700 | 62700 | 62600 | 139 |
| 612 | 20240214 | 091200 | 454581600 | 62700 | 62600 | 62700 | 62600 | 802 |
| 613 | 20240214 | 091100 | 404373800 | 62600 | 62600 | 62700 | 62600 | 528 |
| 614 | 20240214 | 091000 | 371317200 | 62600 | 62700 | 62800 | 62600 | 541 |
| 615 | 20240214 | 090900 | 337408200 | 62700 | 62600 | 62700 | 62500 | 133 |
| 616 | 20240214 | 090800 | 329081900 | 62500 | 62700 | 62700 | 62500 | 720 |
| 617 | 20240214 | 090700 | 284041000 | 62600 | 62600 | 62700 | 62600 | 122 |
| 618 | 20240214 | 090600 | 276403200 | 62600 | 62700 | 62700 | 62600 | 209 |
| 619 | 20240214 | 090500 | 263304000 | 62700 | 62800 | 62900 | 62700 | 204 |
| 620 | 20240214 | 090400 | 250493700 | 62800 | 62700 | 62800 | 62600 | 908 |
| 621 | 20240214 | 090300 | 193593000 | 62700 | 62700 | 62900 | 62700 | 106 |
| 622 | 20240214 | 090200 | 186942800 | 62500 | 62500 | 62700 | 62500 | 921 |
| 623 | 20240214 | 090100 | 129363600 | 62400 | 62300 | 62900 | 62300 | 292 |
| 624 | 20240214 | 090000 | 111159600 | 62300 | 62400 | 62900 | 62200 | 1775 |