38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 194300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 3 | 20240214 | 194200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 4 | 20240214 | 194100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 5 | 20240214 | 194000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 6 | 20240214 | 193900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 7 | 20240214 | 193800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 8 | 20240214 | 193700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 9 | 20240214 | 193600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 10 | 20240214 | 193500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 11 | 20240214 | 193400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 12 | 20240214 | 193300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 13 | 20240214 | 193200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 14 | 20240214 | 193100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 15 | 20240214 | 193000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 16 | 20240214 | 192900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 17 | 20240214 | 192800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 18 | 20240214 | 192700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 19 | 20240214 | 192600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 20 | 20240214 | 192500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 21 | 20240214 | 192400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 22 | 20240214 | 192300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 23 | 20240214 | 192200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 24 | 20240214 | 192100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 25 | 20240214 | 192000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 26 | 20240214 | 191900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 27 | 20240214 | 191800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 28 | 20240214 | 191700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 29 | 20240214 | 191600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 30 | 20240214 | 191500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 31 | 20240214 | 191400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 32 | 20240214 | 191300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 33 | 20240214 | 191200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 34 | 20240214 | 191100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 35 | 20240214 | 191000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 36 | 20240214 | 190900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 37 | 20240214 | 190800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 38 | 20240214 | 190700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 39 | 20240214 | 190600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 40 | 20240214 | 190500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 41 | 20240214 | 190400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 42 | 20240214 | 190300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 43 | 20240214 | 190200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 44 | 20240214 | 190100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 45 | 20240214 | 190000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 46 | 20240214 | 185900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 47 | 20240214 | 185800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 48 | 20240214 | 185700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 49 | 20240214 | 185600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 50 | 20240214 | 185500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 51 | 20240214 | 185400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 52 | 20240214 | 185300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 53 | 20240214 | 185200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 54 | 20240214 | 185100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 55 | 20240214 | 185000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 56 | 20240214 | 184900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 57 | 20240214 | 184800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 58 | 20240214 | 184700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 59 | 20240214 | 184600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 60 | 20240214 | 184500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 61 | 20240214 | 184400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 62 | 20240214 | 184300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 63 | 20240214 | 184200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 64 | 20240214 | 184100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 65 | 20240214 | 184000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 66 | 20240214 | 183900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 67 | 20240214 | 183800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 68 | 20240214 | 183700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 69 | 20240214 | 183600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 70 | 20240214 | 183500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 71 | 20240214 | 183400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 72 | 20240214 | 183300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 73 | 20240214 | 183200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 74 | 20240214 | 183100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 75 | 20240214 | 183000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 76 | 20240214 | 182900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 77 | 20240214 | 182800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 78 | 20240214 | 182700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 79 | 20240214 | 182600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 80 | 20240214 | 182500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 81 | 20240214 | 182400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 82 | 20240214 | 182300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 83 | 20240214 | 182200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 84 | 20240214 | 182100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 85 | 20240214 | 182000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 86 | 20240214 | 181900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 87 | 20240214 | 181800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 88 | 20240214 | 181700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 89 | 20240214 | 181600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 90 | 20240214 | 181500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 91 | 20240214 | 181400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 92 | 20240214 | 181300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 93 | 20240214 | 181200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 94 | 20240214 | 181100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 95 | 20240214 | 181000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 96 | 20240214 | 180900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 97 | 20240214 | 180800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 98 | 20240214 | 180700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 99 | 20240214 | 180600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 100 | 20240214 | 180500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 101 | 20240214 | 180400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 102 | 20240214 | 180300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 103 | 20240214 | 180200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 104 | 20240214 | 180100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 105 | 20240214 | 180000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 106 | 20240214 | 175900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 107 | 20240214 | 175800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 108 | 20240214 | 175700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 109 | 20240214 | 175600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 110 | 20240214 | 175500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 111 | 20240214 | 175400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 112 | 20240214 | 175300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 113 | 20240214 | 175200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 114 | 20240214 | 175100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 115 | 20240214 | 175000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 116 | 20240214 | 174900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 117 | 20240214 | 174800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 118 | 20240214 | 174700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 119 | 20240214 | 174600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 120 | 20240214 | 174500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 121 | 20240214 | 174400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 122 | 20240214 | 174300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 123 | 20240214 | 174200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 124 | 20240214 | 174100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 125 | 20240214 | 174000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 126 | 20240214 | 173900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 127 | 20240214 | 173800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 128 | 20240214 | 173700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 129 | 20240214 | 173600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 130 | 20240214 | 173500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 131 | 20240214 | 173400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 132 | 20240214 | 173300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 133 | 20240214 | 173200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 134 | 20240214 | 173100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 135 | 20240214 | 173000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 136 | 20240214 | 172900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 137 | 20240214 | 172800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 138 | 20240214 | 172700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 139 | 20240214 | 172600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 140 | 20240214 | 172500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 141 | 20240214 | 172400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 142 | 20240214 | 172300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 143 | 20240214 | 172200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 144 | 20240214 | 172100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 145 | 20240214 | 172000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 146 | 20240214 | 171900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 147 | 20240214 | 171800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 148 | 20240214 | 171700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 149 | 20240214 | 171600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 150 | 20240214 | 171500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 151 | 20240214 | 171400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 152 | 20240214 | 171300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 153 | 20240214 | 171200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 154 | 20240214 | 171100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 155 | 20240214 | 171000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 156 | 20240214 | 170900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 157 | 20240214 | 170800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 158 | 20240214 | 170700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 159 | 20240214 | 170600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 160 | 20240214 | 170500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 161 | 20240214 | 170400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 162 | 20240214 | 170300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 163 | 20240214 | 170200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 164 | 20240214 | 170100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 165 | 20240214 | 170000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 166 | 20240214 | 165900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 167 | 20240214 | 165800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 168 | 20240214 | 165700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 169 | 20240214 | 165600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 170 | 20240214 | 165500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 171 | 20240214 | 165400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 172 | 20240214 | 165300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 173 | 20240214 | 165200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 174 | 20240214 | 165100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 175 | 20240214 | 165000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 176 | 20240214 | 164900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 177 | 20240214 | 164800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 178 | 20240214 | 164700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 179 | 20240214 | 164600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 180 | 20240214 | 164500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 181 | 20240214 | 164400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 182 | 20240214 | 164300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 183 | 20240214 | 164200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 184 | 20240214 | 164100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 185 | 20240214 | 164000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 186 | 20240214 | 163900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 187 | 20240214 | 163800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 188 | 20240214 | 163700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 189 | 20240214 | 163600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 190 | 20240214 | 163500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 191 | 20240214 | 163400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 192 | 20240214 | 163300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 193 | 20240214 | 163200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 194 | 20240214 | 163100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 195 | 20240214 | 163000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 196 | 20240214 | 162900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 197 | 20240214 | 162800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 198 | 20240214 | 162700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 199 | 20240214 | 162600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 200 | 20240214 | 162500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 201 | 20240214 | 162400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 202 | 20240214 | 162300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 203 | 20240214 | 162200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 204 | 20240214 | 162100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 205 | 20240214 | 162000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 206 | 20240214 | 161900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 207 | 20240214 | 161800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 208 | 20240214 | 161700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 209 | 20240214 | 161600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 210 | 20240214 | 161500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 211 | 20240214 | 161400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 212 | 20240214 | 161300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 213 | 20240214 | 161200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 214 | 20240214 | 161100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 215 | 20240214 | 161000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 216 | 20240214 | 160900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 217 | 20240214 | 160800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 218 | 20240214 | 160700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 219 | 20240214 | 160600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 220 | 20240214 | 160500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 221 | 20240214 | 160400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 222 | 20240214 | 160300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 223 | 20240214 | 160200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 224 | 20240214 | 160100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 225 | 20240214 | 160000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 226 | 20240214 | 155900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 227 | 20240214 | 155800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 228 | 20240214 | 155700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 229 | 20240214 | 155600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 230 | 20240214 | 155500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 231 | 20240214 | 155400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 232 | 20240214 | 155300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 233 | 20240214 | 155200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 234 | 20240214 | 155100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 235 | 20240214 | 155000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 236 | 20240214 | 154900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 237 | 20240214 | 154800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 238 | 20240214 | 154700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 239 | 20240214 | 154600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 240 | 20240214 | 154500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 241 | 20240214 | 154400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 242 | 20240214 | 154300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 243 | 20240214 | 154200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 244 | 20240214 | 154100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 245 | 20240214 | 154000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 246 | 20240214 | 153900 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 247 | 20240214 | 153800 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 248 | 20240214 | 153700 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 249 | 20240214 | 153600 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 250 | 20240214 | 153500 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 251 | 20240214 | 153400 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 252 | 20240214 | 153300 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 253 | 20240214 | 153200 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 254 | 20240214 | 153100 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 255 | 20240214 | 153000 | 51141966100 | 118000 | 118000 | 118000 | 118000 | 7555 |
| 256 | 20240214 | 152900 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 257 | 20240214 | 152800 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 258 | 20240214 | 152700 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 259 | 20240214 | 152600 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 260 | 20240214 | 152500 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 261 | 20240214 | 152400 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 262 | 20240214 | 152300 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 263 | 20240214 | 152200 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 264 | 20240214 | 152100 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 265 | 20240214 | 152000 | 50250476100 | 118400 | 118400 | 118400 | 118400 | 0 |
| 266 | 20240214 | 151900 | 50250476100 | 118400 | 118700 | 118700 | 118400 | 1114 |
| 267 | 20240214 | 151800 | 50118373700 | 118700 | 118700 | 118800 | 118600 | 478 |
| 268 | 20240214 | 151700 | 50061619300 | 118800 | 118800 | 119000 | 118500 | 653 |
| 269 | 20240214 | 151600 | 49984142900 | 118600 | 118300 | 119000 | 118300 | 1862 |
| 270 | 20240214 | 151500 | 49763462500 | 118400 | 118400 | 118500 | 118300 | 1683 |
| 271 | 20240214 | 151400 | 49564209000 | 118400 | 118400 | 118500 | 118300 | 582 |
| 272 | 20240214 | 151300 | 49495290200 | 118400 | 118300 | 118400 | 118300 | 376 |
| 273 | 20240214 | 151200 | 49450780600 | 118300 | 118200 | 118400 | 118200 | 364 |
| 274 | 20240214 | 151100 | 49407735300 | 118200 | 118400 | 118400 | 118100 | 757 |
| 275 | 20240214 | 151000 | 49318301500 | 118400 | 118300 | 118400 | 118200 | 651 |
| 276 | 20240214 | 150900 | 49241299200 | 118300 | 118200 | 118400 | 118200 | 384 |
| 277 | 20240214 | 150800 | 49195881300 | 118300 | 118100 | 118300 | 118100 | 352 |
| 278 | 20240214 | 150700 | 49154251800 | 118100 | 118300 | 118300 | 118100 | 702 |
| 279 | 20240214 | 150600 | 49071305600 | 118100 | 118300 | 118300 | 118100 | 539 |
| 280 | 20240214 | 150500 | 49007594200 | 118200 | 118100 | 118300 | 118000 | 1243 |
| 281 | 20240214 | 150400 | 48860830400 | 118100 | 118000 | 118300 | 118000 | 1055 |
| 282 | 20240214 | 150300 | 48736214900 | 118000 | 118100 | 118100 | 118000 | 892 |
| 283 | 20240214 | 150200 | 48630914300 | 118000 | 118300 | 118300 | 118000 | 771 |
| 284 | 20240214 | 150100 | 48539866900 | 118300 | 118100 | 118500 | 118100 | 1784 |
| 285 | 20240214 | 150000 | 48328806000 | 118200 | 118300 | 118300 | 118100 | 664 |
| 286 | 20240214 | 145900 | 48250299500 | 118200 | 118300 | 118300 | 118100 | 298 |
| 287 | 20240214 | 145800 | 48215069700 | 118100 | 118200 | 118300 | 118100 | 486 |
| 288 | 20240214 | 145700 | 48157633900 | 118200 | 118200 | 118300 | 118100 | 315 |
| 289 | 20240214 | 145600 | 48120402000 | 118100 | 118400 | 118400 | 118100 | 439 |
| 290 | 20240214 | 145500 | 48068534800 | 118400 | 118100 | 118400 | 118100 | 728 |
| 291 | 20240214 | 145400 | 47982501500 | 118200 | 118200 | 118300 | 118100 | 410 |
| 292 | 20240214 | 145300 | 47934057600 | 118200 | 118200 | 118200 | 118100 | 457 |
| 293 | 20240214 | 145200 | 47880069800 | 118100 | 118100 | 118200 | 118000 | 323 |
| 294 | 20240214 | 145100 | 47841913400 | 118000 | 118100 | 118100 | 118000 | 1232 |
| 295 | 20240214 | 145000 | 47696434500 | 118100 | 118100 | 118200 | 118100 | 324 |
| 296 | 20240214 | 144900 | 47658161000 | 118100 | 118200 | 118400 | 118100 | 753 |
| 297 | 20240214 | 144800 | 47569150900 | 118200 | 118200 | 118300 | 118100 | 453 |
| 298 | 20240214 | 144700 | 47515609100 | 118200 | 118100 | 118300 | 118100 | 468 |
| 299 | 20240214 | 144600 | 47460306100 | 118100 | 118200 | 118200 | 118000 | 553 |
| 300 | 20240214 | 144500 | 47395006400 | 118200 | 118100 | 118200 | 118000 | 340 |
| 301 | 20240214 | 144400 | 47354838900 | 118200 | 118000 | 118200 | 118000 | 427 |
| 302 | 20240214 | 144300 | 47304422200 | 118000 | 118300 | 118300 | 118000 | 598 |
| 303 | 20240214 | 144200 | 47233733500 | 118200 | 118200 | 118300 | 118200 | 474 |
| 304 | 20240214 | 144100 | 47177696700 | 118300 | 118000 | 118300 | 118000 | 591 |
| 305 | 20240214 | 144000 | 47107872800 | 118100 | 118200 | 118200 | 118000 | 309 |
| 306 | 20240214 | 143900 | 47071379500 | 118000 | 118200 | 118400 | 118000 | 572 |
| 307 | 20240214 | 143800 | 47003790300 | 118100 | 118100 | 118300 | 118000 | 626 |
| 308 | 20240214 | 143700 | 46929885000 | 118000 | 118300 | 118300 | 118000 | 871 |
| 309 | 20240214 | 143600 | 46826898200 | 118200 | 118300 | 118300 | 118000 | 491 |
| 310 | 20240214 | 143500 | 46768868200 | 118300 | 118200 | 118400 | 118100 | 346 |
| 311 | 20240214 | 143400 | 46727943900 | 118400 | 118300 | 118400 | 118100 | 760 |
| 312 | 20240214 | 143300 | 46638089300 | 118300 | 118300 | 118300 | 118000 | 516 |
| 313 | 20240214 | 143200 | 46577129700 | 118300 | 118200 | 118300 | 117800 | 2200 |
| 314 | 20240214 | 143100 | 46317602100 | 117800 | 118400 | 118400 | 117800 | 2254 |
| 315 | 20240214 | 143000 | 46051589100 | 118300 | 118200 | 118300 | 118100 | 489 |
| 316 | 20240214 | 142900 | 45993772000 | 118100 | 118200 | 118300 | 118000 | 854 |
| 317 | 20240214 | 142800 | 45892903400 | 118200 | 118300 | 118300 | 118100 | 419 |
| 318 | 20240214 | 142700 | 45843354200 | 118300 | 118300 | 118500 | 118100 | 336 |
| 319 | 20240214 | 142600 | 45803591700 | 118200 | 118000 | 118300 | 117900 | 1267 |
| 320 | 20240214 | 142500 | 45654009700 | 118000 | 118200 | 118200 | 118000 | 927 |
| 321 | 20240214 | 142400 | 45544608200 | 118200 | 118300 | 118400 | 118100 | 631 |
| 322 | 20240214 | 142300 | 45470011100 | 118000 | 118300 | 118400 | 118000 | 1551 |
| 323 | 20240214 | 142200 | 45286842200 | 118200 | 118100 | 118400 | 118100 | 2148 |
| 324 | 20240214 | 142100 | 45032888400 | 118200 | 118700 | 118800 | 118200 | 1872 |
| 325 | 20240214 | 142000 | 44811390100 | 118600 | 118900 | 119000 | 118500 | 906 |
| 326 | 20240214 | 141900 | 44703850100 | 118800 | 118800 | 119000 | 118800 | 235 |
| 327 | 20240214 | 141800 | 44675912000 | 118800 | 118900 | 119000 | 118800 | 209 |
| 328 | 20240214 | 141700 | 44651056300 | 118900 | 118900 | 119000 | 118800 | 321 |
| 329 | 20240214 | 141600 | 44612886500 | 119000 | 118900 | 119000 | 118900 | 464 |
| 330 | 20240214 | 141500 | 44557688600 | 118900 | 119000 | 119000 | 118900 | 531 |
| 331 | 20240214 | 141400 | 44494532400 | 118900 | 119200 | 119200 | 118900 | 196 |
| 332 | 20240214 | 141300 | 44471203300 | 119100 | 119100 | 119200 | 118900 | 356 |
| 333 | 20240214 | 141200 | 44428812100 | 119100 | 119200 | 119300 | 119000 | 372 |
| 334 | 20240214 | 141100 | 44384509800 | 119000 | 119200 | 119300 | 119000 | 431 |
| 335 | 20240214 | 141000 | 44333150400 | 119200 | 119400 | 119400 | 119000 | 351 |
| 336 | 20240214 | 140900 | 44291350300 | 119400 | 119100 | 119400 | 119000 | 348 |
| 337 | 20240214 | 140800 | 44249868200 | 118900 | 119000 | 119200 | 118700 | 539 |
| 338 | 20240214 | 140700 | 44185756800 | 119000 | 119100 | 119200 | 119000 | 407 |
| 339 | 20240214 | 140600 | 44137305600 | 119000 | 118800 | 119100 | 118800 | 309 |
| 340 | 20240214 | 140500 | 44100543300 | 118800 | 118800 | 118900 | 118700 | 574 |
| 341 | 20240214 | 140400 | 44032349600 | 118800 | 118900 | 118900 | 118600 | 303 |
| 342 | 20240214 | 140300 | 43996350400 | 118700 | 118900 | 119000 | 118600 | 470 |
| 343 | 20240214 | 140200 | 43940511800 | 118700 | 118800 | 118900 | 118700 | 441 |
| 344 | 20240214 | 140100 | 43888130400 | 118800 | 118900 | 118900 | 118700 | 943 |
| 345 | 20240214 | 140000 | 43776079900 | 118900 | 119000 | 119200 | 118800 | 991 |
| 346 | 20240214 | 135900 | 43658217500 | 119000 | 119100 | 119200 | 118800 | 673 |
| 347 | 20240214 | 135800 | 43578144700 | 119000 | 119200 | 119200 | 118800 | 660 |
| 348 | 20240214 | 135700 | 43499656900 | 119200 | 119000 | 119200 | 118800 | 720 |
| 349 | 20240214 | 135600 | 43413968400 | 119000 | 119400 | 119400 | 119000 | 366 |
| 350 | 20240214 | 135500 | 43370373500 | 119400 | 119300 | 119500 | 119200 | 582 |
| 351 | 20240214 | 135400 | 43300900900 | 119500 | 119400 | 119500 | 119300 | 478 |
| 352 | 20240214 | 135300 | 43243814400 | 119400 | 119500 | 119600 | 119400 | 693 |
| 353 | 20240214 | 135200 | 43161007400 | 119500 | 119400 | 119500 | 119300 | 611 |
| 354 | 20240214 | 135100 | 43088050300 | 119300 | 119400 | 119400 | 119300 | 616 |
| 355 | 20240214 | 135000 | 43014515500 | 119400 | 119400 | 119400 | 119300 | 301 |
| 356 | 20240214 | 134900 | 42978584800 | 119300 | 119500 | 119500 | 119300 | 212 |
| 357 | 20240214 | 134800 | 42953268800 | 119400 | 119300 | 119500 | 119200 | 320 |
| 358 | 20240214 | 134700 | 42915063800 | 119400 | 119400 | 119400 | 119300 | 394 |
| 359 | 20240214 | 134600 | 42868040600 | 119400 | 119400 | 119400 | 119300 | 350 |
| 360 | 20240214 | 134500 | 42826266500 | 119400 | 119300 | 119400 | 119300 | 212 |
| 361 | 20240214 | 134400 | 42800960200 | 119200 | 119200 | 119300 | 119200 | 189 |
| 362 | 20240214 | 134300 | 42778418600 | 119200 | 119100 | 119300 | 119100 | 788 |
| 363 | 20240214 | 134200 | 42684435000 | 119100 | 119100 | 119100 | 118900 | 304 |
| 364 | 20240214 | 134100 | 42648241800 | 119100 | 119300 | 119300 | 119000 | 175 |
| 365 | 20240214 | 134000 | 42627403900 | 119300 | 119200 | 119300 | 119100 | 317 |
| 366 | 20240214 | 133900 | 42589617100 | 119100 | 119000 | 119200 | 118800 | 595 |
| 367 | 20240214 | 133800 | 42518815100 | 118900 | 119200 | 119200 | 118900 | 332 |
| 368 | 20240214 | 133700 | 42479298300 | 119100 | 119100 | 119200 | 119000 | 276 |
| 369 | 20240214 | 133600 | 42446415500 | 119000 | 119100 | 119100 | 118900 | 369 |
| 370 | 20240214 | 133500 | 42402480600 | 119000 | 119300 | 119300 | 118900 | 1227 |
| 371 | 20240214 | 133400 | 42256375600 | 119300 | 119400 | 119400 | 119100 | 403 |
| 372 | 20240214 | 133300 | 42208292200 | 119400 | 119200 | 119400 | 119100 | 386 |
| 373 | 20240214 | 133200 | 42162262900 | 119200 | 119200 | 119200 | 119100 | 422 |
| 374 | 20240214 | 133100 | 42111965300 | 119300 | 119200 | 119300 | 119100 | 260 |
| 375 | 20240214 | 133000 | 42080952400 | 119100 | 119200 | 119400 | 119100 | 977 |
| 376 | 20240214 | 132900 | 41964419600 | 119300 | 119300 | 119300 | 119100 | 542 |
| 377 | 20240214 | 132800 | 41899799800 | 119200 | 119300 | 119300 | 119200 | 424 |
| 378 | 20240214 | 132700 | 41849230500 | 119200 | 118900 | 119200 | 118800 | 660 |
| 379 | 20240214 | 132600 | 41770639300 | 118800 | 118900 | 119000 | 118800 | 283 |
| 380 | 20240214 | 132500 | 41736990900 | 118900 | 118900 | 119000 | 118700 | 560 |
| 381 | 20240214 | 132400 | 41670464800 | 119000 | 119200 | 119200 | 118900 | 608 |
| 382 | 20240214 | 132300 | 41598107500 | 119100 | 119300 | 119300 | 119100 | 316 |
| 383 | 20240214 | 132200 | 41560444700 | 119200 | 119400 | 119400 | 119100 | 230 |
| 384 | 20240214 | 132100 | 41533022000 | 119300 | 119200 | 119400 | 119100 | 366 |
| 385 | 20240214 | 132000 | 41489379400 | 119200 | 119100 | 119200 | 119100 | 191 |
| 386 | 20240214 | 131900 | 41466622300 | 119100 | 119000 | 119200 | 118900 | 494 |
| 387 | 20240214 | 131800 | 41407805700 | 119000 | 118800 | 119000 | 118800 | 429 |
| 388 | 20240214 | 131700 | 41356791100 | 118800 | 118900 | 119000 | 118800 | 561 |
| 389 | 20240214 | 131600 | 41290119900 | 118900 | 119000 | 119100 | 118800 | 488 |
| 390 | 20240214 | 131500 | 41232049900 | 119100 | 119100 | 119200 | 118900 | 349 |
| 391 | 20240214 | 131400 | 41190482700 | 118900 | 119300 | 119300 | 118900 | 798 |
| 392 | 20240214 | 131300 | 41095419800 | 119200 | 119400 | 119400 | 119200 | 365 |
| 393 | 20240214 | 131200 | 41051882400 | 119400 | 119100 | 119400 | 119000 | 901 |
| 394 | 20240214 | 131100 | 40944515300 | 119200 | 119300 | 119400 | 119100 | 527 |
| 395 | 20240214 | 131000 | 40881665300 | 119200 | 119600 | 119600 | 119200 | 694 |
| 396 | 20240214 | 130900 | 40798806200 | 119600 | 119700 | 119800 | 119500 | 212 |
| 397 | 20240214 | 130800 | 40773429100 | 119600 | 119600 | 119700 | 119500 | 443 |
| 398 | 20240214 | 130700 | 40720440900 | 119500 | 119700 | 119700 | 119500 | 213 |
| 399 | 20240214 | 130600 | 40694975000 | 119700 | 119700 | 119700 | 119400 | 367 |
| 400 | 20240214 | 130500 | 40651074900 | 119600 | 119400 | 119700 | 119400 | 422 |
| 401 | 20240214 | 130400 | 40600601400 | 119600 | 119500 | 119700 | 119200 | 1533 |
| 402 | 20240214 | 130300 | 40417369100 | 119400 | 119600 | 119600 | 119400 | 788 |
| 403 | 20240214 | 130200 | 40323202000 | 119600 | 119800 | 119900 | 119500 | 1209 |
| 404 | 20240214 | 130100 | 40178447900 | 119800 | 119800 | 119900 | 119700 | 586 |
| 405 | 20240214 | 130000 | 40108240800 | 119800 | 119800 | 119900 | 119700 | 785 |
| 406 | 20240214 | 125900 | 40014169300 | 119700 | 119800 | 119900 | 119700 | 520 |
| 407 | 20240214 | 125800 | 39951882000 | 119900 | 119800 | 119900 | 119700 | 1288 |
| 408 | 20240214 | 125700 | 39797596200 | 119700 | 119800 | 119800 | 119600 | 819 |
| 409 | 20240214 | 125600 | 39699508600 | 119800 | 119600 | 119800 | 119500 | 636 |
| 410 | 20240214 | 125500 | 39623426300 | 119500 | 119900 | 120000 | 119500 | 3623 |
| 411 | 20240214 | 125400 | 39189333300 | 119700 | 119700 | 119900 | 119700 | 2771 |
| 412 | 20240214 | 125300 | 38857213000 | 119800 | 119800 | 119800 | 119700 | 1417 |
| 413 | 20240214 | 125200 | 38687462700 | 119700 | 119600 | 119800 | 119500 | 1063 |
| 414 | 20240214 | 125100 | 38560262200 | 119600 | 119600 | 119700 | 119400 | 602 |
| 415 | 20240214 | 125000 | 38488244200 | 119400 | 119600 | 119600 | 119200 | 1300 |
| 416 | 20240214 | 124900 | 38332907600 | 119600 | 119700 | 119800 | 119600 | 523 |
| 417 | 20240214 | 124800 | 38270309100 | 119700 | 119700 | 119700 | 119500 | 1330 |
| 418 | 20240214 | 124700 | 38111224300 | 119800 | 119700 | 119900 | 119500 | 2731 |
| 419 | 20240214 | 124600 | 37784180100 | 119700 | 119700 | 119800 | 119600 | 928 |
| 420 | 20240214 | 124500 | 37673109300 | 119600 | 119600 | 119700 | 119500 | 1222 |
| 421 | 20240214 | 124400 | 37526878600 | 119500 | 119300 | 119600 | 119300 | 863 |
| 422 | 20240214 | 124300 | 37423743800 | 119400 | 119400 | 119400 | 119300 | 551 |
| 423 | 20240214 | 124200 | 37357989700 | 119300 | 119500 | 119600 | 119200 | 2956 |
| 424 | 20240214 | 124100 | 37004727600 | 119400 | 119200 | 119400 | 118900 | 2568 |
| 425 | 20240214 | 124000 | 36698537400 | 119100 | 119300 | 119300 | 119100 | 815 |
| 426 | 20240214 | 123900 | 36601397100 | 119300 | 118800 | 119300 | 118700 | 3449 |
| 427 | 20240214 | 123800 | 36190719500 | 118700 | 118500 | 118900 | 118300 | 3865 |
| 428 | 20240214 | 123700 | 35731963500 | 118500 | 118200 | 118500 | 118100 | 1251 |
| 429 | 20240214 | 123600 | 35583972900 | 118200 | 118100 | 118300 | 118100 | 224 |
| 430 | 20240214 | 123500 | 35557486900 | 118000 | 118200 | 118200 | 118000 | 100 |
| 431 | 20240214 | 123400 | 35545677300 | 118200 | 118100 | 118200 | 118000 | 355 |
| 432 | 20240214 | 123300 | 35503755200 | 118000 | 118100 | 118100 | 118000 | 229 |
| 433 | 20240214 | 123200 | 35476717800 | 118100 | 118100 | 118100 | 118000 | 183 |
| 434 | 20240214 | 123100 | 35455111300 | 118000 | 118100 | 118200 | 118000 | 390 |
| 435 | 20240214 | 123000 | 35409078300 | 118100 | 118100 | 118200 | 117900 | 776 |
| 436 | 20240214 | 122900 | 35317494600 | 118200 | 118100 | 118300 | 117800 | 13632 |
| 437 | 20240214 | 122800 | 33708976100 | 118000 | 118100 | 118100 | 118000 | 635 |
| 438 | 20240214 | 122700 | 33634014900 | 118200 | 118300 | 118300 | 118100 | 154 |
| 439 | 20240214 | 122600 | 33615824100 | 118200 | 118300 | 118300 | 118100 | 266 |
| 440 | 20240214 | 122500 | 33584387100 | 118100 | 118300 | 118300 | 118100 | 958 |
| 441 | 20240214 | 122400 | 33471165800 | 118200 | 118400 | 118400 | 118200 | 167 |
| 442 | 20240214 | 122300 | 33451418100 | 118300 | 118400 | 118400 | 118200 | 459 |
| 443 | 20240214 | 122200 | 33397115300 | 118300 | 118300 | 118400 | 118300 | 247 |
| 444 | 20240214 | 122100 | 33367874300 | 118400 | 118300 | 118400 | 118100 | 506 |
| 445 | 20240214 | 122000 | 33308022800 | 118200 | 118200 | 118300 | 118100 | 125 |
| 446 | 20240214 | 121900 | 33293248500 | 118200 | 118200 | 118300 | 118200 | 309 |
| 447 | 20240214 | 121800 | 33256706700 | 118200 | 118300 | 118300 | 118100 | 254 |
| 448 | 20240214 | 121700 | 33226682100 | 118300 | 118300 | 118400 | 118200 | 225 |
| 449 | 20240214 | 121600 | 33200056700 | 118400 | 118400 | 118500 | 118300 | 242 |
| 450 | 20240214 | 121500 | 33171400300 | 118500 | 118300 | 118500 | 118300 | 539 |
| 451 | 20240214 | 121400 | 33107573100 | 118300 | 118300 | 118400 | 118300 | 111 |
| 452 | 20240214 | 121300 | 33094438500 | 118300 | 118200 | 118400 | 118100 | 265 |
| 453 | 20240214 | 121200 | 33063091900 | 118400 | 118100 | 118400 | 118100 | 211 |
| 454 | 20240214 | 121100 | 33038136600 | 118200 | 118100 | 118300 | 118100 | 219 |
| 455 | 20240214 | 121000 | 33012253000 | 118200 | 118100 | 118200 | 118100 | 210 |
| 456 | 20240214 | 120900 | 32987437100 | 118100 | 118200 | 118300 | 118100 | 345 |
| 457 | 20240214 | 120800 | 32946648300 | 118200 | 118000 | 118200 | 118000 | 254 |
| 458 | 20240214 | 120700 | 32916634200 | 118000 | 118100 | 118200 | 118000 | 342 |
| 459 | 20240214 | 120600 | 32876240500 | 118200 | 118100 | 118200 | 118000 | 486 |
| 460 | 20240214 | 120500 | 32818812100 | 118100 | 118100 | 118200 | 118000 | 379 |
| 461 | 20240214 | 120400 | 32774063100 | 118000 | 118300 | 118300 | 118000 | 565 |
| 462 | 20240214 | 120300 | 32707326200 | 118300 | 118300 | 118400 | 118300 | 183 |
| 463 | 20240214 | 120200 | 32685664600 | 118300 | 118400 | 118400 | 118300 | 159 |
| 464 | 20240214 | 120100 | 32666846100 | 118400 | 118200 | 118400 | 118200 | 314 |
| 465 | 20240214 | 120000 | 32629709500 | 118200 | 118200 | 118400 | 118200 | 202 |
| 466 | 20240214 | 115900 | 32605822500 | 118200 | 118300 | 118400 | 118200 | 114 |
| 467 | 20240214 | 115800 | 32592339700 | 118300 | 118200 | 118300 | 118100 | 281 |
| 468 | 20240214 | 115700 | 32559117300 | 118200 | 118100 | 118300 | 118000 | 156 |
| 469 | 20240214 | 115600 | 32540684800 | 118200 | 118200 | 118200 | 118000 | 456 |
| 470 | 20240214 | 115500 | 32486815900 | 118100 | 118100 | 118200 | 118100 | 112 |
| 471 | 20240214 | 115400 | 32473582200 | 118200 | 118200 | 118400 | 118100 | 456 |
| 472 | 20240214 | 115300 | 32419667100 | 118200 | 118100 | 118200 | 118100 | 145 |
| 473 | 20240214 | 115200 | 32402536500 | 118100 | 118000 | 118300 | 118000 | 263 |
| 474 | 20240214 | 115100 | 32371465000 | 118000 | 118300 | 118300 | 118000 | 313 |
| 475 | 20240214 | 115000 | 32334484600 | 118200 | 118200 | 118300 | 118000 | 214 |
| 476 | 20240214 | 114900 | 32309195800 | 118100 | 118000 | 118100 | 118000 | 290 |
| 477 | 20240214 | 114800 | 32274953900 | 118000 | 118100 | 118200 | 118000 | 420 |
| 478 | 20240214 | 114700 | 32225332900 | 118200 | 118300 | 118400 | 118200 | 473 |
| 479 | 20240214 | 114600 | 32169400200 | 118200 | 118200 | 118300 | 118100 | 147 |
| 480 | 20240214 | 114500 | 32152015900 | 118200 | 118300 | 118300 | 118200 | 295 |
| 481 | 20240214 | 114400 | 32117131000 | 118200 | 118200 | 118300 | 118100 | 221 |
| 482 | 20240214 | 114300 | 32090995100 | 118200 | 118300 | 118300 | 118100 | 178 |
| 483 | 20240214 | 114200 | 32069950000 | 118400 | 118400 | 118500 | 118000 | 504 |
| 484 | 20240214 | 114100 | 32010367800 | 118400 | 118500 | 118500 | 118400 | 189 |
| 485 | 20240214 | 114000 | 31987979500 | 118500 | 118200 | 118500 | 118200 | 324 |
| 486 | 20240214 | 113900 | 31949623600 | 118100 | 118200 | 118300 | 118100 | 444 |
| 487 | 20240214 | 113800 | 31897143800 | 118300 | 118100 | 118300 | 118100 | 216 |
| 488 | 20240214 | 113700 | 31871617500 | 118100 | 118200 | 118300 | 118100 | 165 |
| 489 | 20240214 | 113600 | 31852115600 | 118100 | 118200 | 118300 | 118000 | 298 |
| 490 | 20240214 | 113500 | 31816902200 | 118100 | 118200 | 118200 | 118100 | 87 |
| 491 | 20240214 | 113400 | 31806620900 | 118200 | 118200 | 118300 | 118000 | 2729 |
| 492 | 20240214 | 113300 | 31484364800 | 118200 | 118000 | 118200 | 118000 | 467 |
| 493 | 20240214 | 113200 | 31429204900 | 118000 | 118100 | 118200 | 118000 | 603 |
| 494 | 20240214 | 113100 | 31357995300 | 118100 | 118100 | 118200 | 117900 | 609 |
| 495 | 20240214 | 113000 | 31286118800 | 118200 | 118100 | 118200 | 118000 | 93 |
| 496 | 20240214 | 112900 | 31275137500 | 118000 | 118100 | 118100 | 118000 | 687 |
| 497 | 20240214 | 112800 | 31194055000 | 118100 | 118100 | 118100 | 118000 | 270 |
| 498 | 20240214 | 112700 | 31162186800 | 118000 | 118000 | 118200 | 118000 | 685 |
| 499 | 20240214 | 112600 | 31081324300 | 118000 | 118100 | 118200 | 118000 | 447 |
| 500 | 20240214 | 112500 | 31028519900 | 118200 | 118100 | 118200 | 118000 | 559 |
| 501 | 20240214 | 112400 | 30962492800 | 118100 | 118200 | 118200 | 118100 | 389 |
| 502 | 20240214 | 112300 | 30916541700 | 118100 | 118200 | 118300 | 118100 | 292 |
| 503 | 20240214 | 112200 | 30882036400 | 118100 | 118100 | 118200 | 118000 | 1237 |
| 504 | 20240214 | 112100 | 30735874600 | 118000 | 117900 | 118200 | 117900 | 247 |
| 505 | 20240214 | 112000 | 30706709400 | 118100 | 118200 | 118200 | 118000 | 510 |
| 506 | 20240214 | 111900 | 30646503700 | 118100 | 118000 | 118200 | 117900 | 438 |
| 507 | 20240214 | 111800 | 30594799000 | 118200 | 118200 | 118400 | 117900 | 1272 |
| 508 | 20240214 | 111700 | 30444620500 | 118200 | 118100 | 118300 | 118100 | 577 |
| 509 | 20240214 | 111600 | 30376417900 | 118100 | 118300 | 118400 | 118100 | 162 |
| 510 | 20240214 | 111500 | 30357259900 | 118300 | 118200 | 118500 | 118100 | 2581 |
| 511 | 20240214 | 111400 | 30052139300 | 118100 | 118100 | 118300 | 118000 | 766 |
| 512 | 20240214 | 111300 | 29961686700 | 118000 | 118300 | 118300 | 118000 | 827 |
| 513 | 20240214 | 111200 | 29863970000 | 118300 | 118200 | 118400 | 118200 | 291 |
| 514 | 20240214 | 111100 | 29829539500 | 118300 | 118200 | 118400 | 118200 | 329 |
| 515 | 20240214 | 111000 | 29790616100 | 118300 | 118300 | 118300 | 118100 | 490 |
| 516 | 20240214 | 110900 | 29732708300 | 118200 | 118200 | 118300 | 118200 | 324 |
| 517 | 20240214 | 110800 | 29694389100 | 118200 | 118300 | 118300 | 118200 | 383 |
| 518 | 20240214 | 110700 | 29649092500 | 118200 | 118300 | 118400 | 118200 | 377 |
| 519 | 20240214 | 110600 | 29604494500 | 118300 | 118100 | 118400 | 118100 | 380 |
| 520 | 20240214 | 110500 | 29559551800 | 118100 | 118000 | 118200 | 118000 | 314 |
| 521 | 20240214 | 110400 | 29522482700 | 118000 | 118000 | 118100 | 117900 | 909 |
| 522 | 20240214 | 110300 | 29415199700 | 118100 | 118300 | 118300 | 117900 | 2374 |
| 523 | 20240214 | 110200 | 29134974300 | 118100 | 118400 | 118500 | 118100 | 365 |
| 524 | 20240214 | 110100 | 29091802500 | 118300 | 118500 | 118500 | 118300 | 269 |
| 525 | 20240214 | 110000 | 29059941200 | 118400 | 118600 | 118700 | 118400 | 279 |
| 526 | 20240214 | 105900 | 29026883500 | 118500 | 118500 | 118700 | 118400 | 333 |
| 527 | 20240214 | 105800 | 28987416300 | 118400 | 118300 | 118500 | 118100 | 844 |
| 528 | 20240214 | 105700 | 28887502300 | 118100 | 118300 | 118500 | 118100 | 391 |
| 529 | 20240214 | 105600 | 28841239000 | 118300 | 118300 | 118400 | 118300 | 777 |
| 530 | 20240214 | 105500 | 28749260200 | 118400 | 118600 | 118600 | 118300 | 267 |
| 531 | 20240214 | 105400 | 28717630400 | 118600 | 118400 | 118700 | 118300 | 743 |
| 532 | 20240214 | 105300 | 28629534700 | 118300 | 118300 | 118400 | 118200 | 485 |
| 533 | 20240214 | 105200 | 28572131600 | 118400 | 118000 | 118400 | 117900 | 1182 |
| 534 | 20240214 | 105100 | 28432640400 | 118100 | 118000 | 118100 | 118000 | 345 |
| 535 | 20240214 | 105000 | 28391906500 | 118000 | 118300 | 118300 | 118000 | 802 |
| 536 | 20240214 | 104900 | 28297172800 | 118400 | 118300 | 118400 | 118300 | 292 |
| 537 | 20240214 | 104800 | 28262618300 | 118300 | 118400 | 118500 | 118300 | 463 |
| 538 | 20240214 | 104700 | 28207788800 | 118400 | 118300 | 118400 | 118200 | 394 |
| 539 | 20240214 | 104600 | 28161166400 | 118200 | 118200 | 118300 | 118100 | 455 |
| 540 | 20240214 | 104500 | 28107397700 | 118200 | 118300 | 118400 | 118100 | 330 |
| 541 | 20240214 | 104400 | 28068361900 | 118200 | 118400 | 118500 | 118200 | 307 |
| 542 | 20240214 | 104300 | 28032019700 | 118400 | 118300 | 118500 | 118300 | 682 |
| 543 | 20240214 | 104200 | 27951273800 | 118200 | 117800 | 118500 | 117800 | 1645 |
| 544 | 20240214 | 104100 | 27756821800 | 117800 | 117800 | 117900 | 117600 | 507 |
| 545 | 20240214 | 104000 | 27697115100 | 117800 | 117800 | 118000 | 117700 | 866 |
| 546 | 20240214 | 103900 | 27595095200 | 117800 | 117900 | 117900 | 117600 | 420 |
| 547 | 20240214 | 103800 | 27545615700 | 117900 | 117800 | 118000 | 117600 | 1418 |
| 548 | 20240214 | 103700 | 27378425300 | 117700 | 117800 | 117900 | 117700 | 474 |
| 549 | 20240214 | 103600 | 27322604900 | 117800 | 117800 | 118100 | 117700 | 545 |
| 550 | 20240214 | 103500 | 27258367200 | 117500 | 117900 | 118200 | 117500 | 1190 |
| 551 | 20240214 | 103400 | 27118076400 | 117900 | 117800 | 118000 | 117700 | 368 |
| 552 | 20240214 | 103300 | 27074723700 | 117800 | 117900 | 118000 | 117600 | 1029 |
| 553 | 20240214 | 103200 | 26953516200 | 117900 | 117700 | 117900 | 117500 | 282 |
| 554 | 20240214 | 103100 | 26920315400 | 117500 | 118100 | 118200 | 117500 | 1160 |
| 555 | 20240214 | 103000 | 26783563300 | 118100 | 118200 | 118300 | 118000 | 332 |
| 556 | 20240214 | 102900 | 26744336400 | 118200 | 117600 | 118200 | 117500 | 1022 |
| 557 | 20240214 | 102800 | 26623873000 | 117600 | 117600 | 117600 | 117500 | 260 |
| 558 | 20240214 | 102700 | 26593302500 | 117500 | 117600 | 117700 | 117500 | 712 |
| 559 | 20240214 | 102600 | 26509610800 | 117500 | 117400 | 117500 | 117300 | 893 |
| 560 | 20240214 | 102500 | 26404780100 | 117400 | 117100 | 117400 | 117000 | 848 |
| 561 | 20240214 | 102400 | 26305407400 | 117000 | 117400 | 117400 | 116900 | 2451 |
| 562 | 20240214 | 102300 | 26018428400 | 117300 | 117300 | 117400 | 117200 | 498 |
| 563 | 20240214 | 102200 | 25960001500 | 117400 | 117500 | 117500 | 117100 | 3586 |
| 564 | 20240214 | 102100 | 25539316800 | 117500 | 118000 | 118000 | 117500 | 2409 |
| 565 | 20240214 | 102000 | 25255844800 | 118000 | 118200 | 118300 | 118000 | 989 |
| 566 | 20240214 | 101900 | 25139046600 | 118300 | 118300 | 118400 | 118000 | 612 |
| 567 | 20240214 | 101800 | 25066715900 | 118200 | 118300 | 118500 | 118200 | 864 |
| 568 | 20240214 | 101700 | 24964507100 | 118300 | 118000 | 118500 | 117900 | 855 |
| 569 | 20240214 | 101600 | 24863416300 | 118000 | 118200 | 118400 | 117600 | 2796 |
| 570 | 20240214 | 101500 | 24533498800 | 118300 | 118400 | 118500 | 118200 | 2265 |
| 571 | 20240214 | 101400 | 24265626300 | 118300 | 119000 | 119100 | 118300 | 972 |
| 572 | 20240214 | 101300 | 24150348700 | 119000 | 119000 | 119100 | 118900 | 289 |
| 573 | 20240214 | 101200 | 24115957100 | 118800 | 118900 | 119200 | 118700 | 1109 |
| 574 | 20240214 | 101100 | 23984097400 | 118700 | 118600 | 119000 | 118500 | 545 |
| 575 | 20240214 | 101000 | 23919345200 | 118600 | 118600 | 118900 | 118300 | 618 |
| 576 | 20240214 | 100900 | 23846061400 | 118600 | 118500 | 118600 | 118300 | 1477 |
| 577 | 20240214 | 100800 | 23671114900 | 118600 | 118900 | 118900 | 118400 | 1277 |
| 578 | 20240214 | 100700 | 23519666000 | 118900 | 119500 | 119600 | 118500 | 3082 |
| 579 | 20240214 | 100600 | 23152895300 | 119500 | 119600 | 119700 | 119500 | 1401 |
| 580 | 20240214 | 100500 | 22985347900 | 119500 | 119700 | 119900 | 119200 | 6184 |
| 581 | 20240214 | 100400 | 22244727800 | 119700 | 119000 | 119700 | 118800 | 3780 |
| 582 | 20240214 | 100300 | 21793695200 | 119000 | 119000 | 119000 | 118800 | 567 |
| 583 | 20240214 | 100200 | 21726248400 | 118900 | 118800 | 119100 | 118700 | 540 |
| 584 | 20240214 | 100100 | 21662022600 | 118800 | 118800 | 119400 | 118700 | 1285 |
| 585 | 20240214 | 100000 | 21509073300 | 118800 | 118500 | 118900 | 118400 | 1038 |
| 586 | 20240214 | 095900 | 21385883200 | 118300 | 119400 | 119400 | 118300 | 2400 |
| 587 | 20240214 | 095800 | 21100605100 | 119300 | 119400 | 119500 | 119300 | 991 |
| 588 | 20240214 | 095700 | 20982274800 | 119300 | 119500 | 119500 | 119200 | 2117 |
| 589 | 20240214 | 095600 | 20729463900 | 119500 | 119300 | 119500 | 119200 | 2453 |
| 590 | 20240214 | 095500 | 20436715600 | 119300 | 119200 | 119400 | 119200 | 1646 |
| 591 | 20240214 | 095400 | 20240377700 | 119300 | 118900 | 119300 | 118700 | 3499 |
| 592 | 20240214 | 095300 | 19823634600 | 118800 | 118800 | 118800 | 118600 | 961 |
| 593 | 20240214 | 095200 | 19709504400 | 118800 | 118400 | 118900 | 118400 | 1015 |
| 594 | 20240214 | 095100 | 19589042700 | 118400 | 118600 | 118600 | 118300 | 457 |
| 595 | 20240214 | 095000 | 19534895800 | 118500 | 118400 | 118700 | 118300 | 701 |
| 596 | 20240214 | 094900 | 19451850800 | 118500 | 118900 | 119100 | 118500 | 1481 |
| 597 | 20240214 | 094800 | 19275985600 | 118900 | 119200 | 119400 | 118700 | 3982 |
| 598 | 20240214 | 094700 | 18801589000 | 119200 | 119400 | 119400 | 118900 | 1554 |
| 599 | 20240214 | 094600 | 18616446400 | 119200 | 118600 | 119500 | 118600 | 6954 |
| 600 | 20240214 | 094500 | 17787937800 | 118600 | 118800 | 118900 | 118600 | 1321 |
| 601 | 20240214 | 094400 | 17631020900 | 118700 | 118700 | 118900 | 118500 | 3879 |
| 602 | 20240214 | 094300 | 17170658300 | 118700 | 118500 | 118700 | 118400 | 1882 |
| 603 | 20240214 | 094200 | 16947495600 | 118500 | 117900 | 118500 | 117800 | 2271 |
| 604 | 20240214 | 094100 | 16678786100 | 117700 | 117700 | 118000 | 117400 | 705 |
| 605 | 20240214 | 094000 | 16595783300 | 117500 | 117600 | 117700 | 117300 | 1496 |
| 606 | 20240214 | 093900 | 16419960500 | 117500 | 117400 | 117800 | 117300 | 1302 |
| 607 | 20240214 | 093800 | 16267004400 | 117300 | 118400 | 118400 | 117300 | 2432 |
| 608 | 20240214 | 093700 | 15980597300 | 118100 | 118500 | 118600 | 118100 | 798 |
| 609 | 20240214 | 093600 | 15886203000 | 118600 | 118400 | 118900 | 118100 | 3572 |
| 610 | 20240214 | 093500 | 15463047600 | 118500 | 117700 | 118500 | 117600 | 1006 |
| 611 | 20240214 | 093400 | 15344381300 | 117800 | 117700 | 117800 | 117500 | 836 |
| 612 | 20240214 | 093300 | 15246033600 | 117700 | 117900 | 118000 | 117300 | 2993 |
| 613 | 20240214 | 093200 | 14893875000 | 117900 | 118500 | 118600 | 117700 | 3193 |
| 614 | 20240214 | 093100 | 14516890300 | 118600 | 118500 | 119000 | 118400 | 6490 |
| 615 | 20240214 | 093000 | 13745970400 | 118600 | 117900 | 118600 | 117800 | 3456 |
| 616 | 20240214 | 092900 | 13337187300 | 117900 | 117800 | 118000 | 117800 | 1034 |
| 617 | 20240214 | 092800 | 13215297300 | 117700 | 118000 | 118500 | 117300 | 2468 |
| 618 | 20240214 | 092700 | 12924822700 | 118000 | 118100 | 118200 | 117300 | 2860 |
| 619 | 20240214 | 092600 | 12588490900 | 118000 | 118800 | 118900 | 117500 | 5902 |
| 620 | 20240214 | 092500 | 11890646000 | 119000 | 118900 | 119200 | 118400 | 8101 |
| 621 | 20240214 | 092400 | 10928392300 | 119200 | 118000 | 119400 | 117700 | 14305 |
| 622 | 20240214 | 092300 | 9229839200 | 118000 | 117800 | 118600 | 117300 | 12311 |
| 623 | 20240214 | 092200 | 7776404300 | 117400 | 116900 | 117900 | 116800 | 7247 |
| 624 | 20240214 | 092100 | 6926007100 | 116900 | 116000 | 117100 | 115500 | 9580 |
| 625 | 20240214 | 092000 | 5809675300 | 115900 | 115600 | 116000 | 115400 | 6844 |
| 626 | 20240214 | 091900 | 5017939100 | 115600 | 115600 | 115700 | 115400 | 3027 |
| 627 | 20240214 | 091800 | 4668044000 | 115600 | 114800 | 115700 | 114800 | 4039 |
| 628 | 20240214 | 091700 | 4202293400 | 114800 | 114400 | 114800 | 114400 | 1209 |
| 629 | 20240214 | 091600 | 4063755300 | 114400 | 114000 | 114400 | 113900 | 288 |
| 630 | 20240214 | 091500 | 4030857100 | 114100 | 114500 | 114500 | 113900 | 1506 |
| 631 | 20240214 | 091400 | 3859029700 | 114400 | 114400 | 114500 | 114300 | 175 |
| 632 | 20240214 | 091300 | 3839011600 | 114400 | 115000 | 115000 | 113900 | 1956 |
| 633 | 20240214 | 091200 | 3615632000 | 114900 | 114600 | 115000 | 114500 | 1738 |
| 634 | 20240214 | 091100 | 3415980100 | 114800 | 114300 | 115000 | 114100 | 2692 |
| 635 | 20240214 | 091000 | 3107399500 | 114200 | 113800 | 114200 | 113800 | 566 |
| 636 | 20240214 | 090900 | 3042897600 | 113800 | 113900 | 114000 | 113700 | 271 |
| 637 | 20240214 | 090800 | 3012059300 | 114000 | 113600 | 114000 | 113600 | 730 |
| 638 | 20240214 | 090700 | 2929036000 | 113700 | 113600 | 114000 | 113500 | 1009 |
| 639 | 20240214 | 090600 | 2814252200 | 113800 | 114000 | 114000 | 113500 | 2433 |
| 640 | 20240214 | 090500 | 2537630900 | 114000 | 114600 | 114700 | 113900 | 5234 |
| 641 | 20240214 | 090400 | 1938715600 | 114600 | 114600 | 114700 | 114500 | 1094 |
| 642 | 20240214 | 090300 | 1813392300 | 114600 | 114200 | 115100 | 114200 | 2923 |
| 643 | 20240214 | 090200 | 1477623100 | 114900 | 114300 | 115100 | 113900 | 4213 |
| 644 | 20240214 | 090100 | 994324400 | 113900 | 112800 | 115000 | 112800 | 4473 |
| 645 | 20240214 | 090000 | 483190200 | 113200 | 113400 | 113400 | 112100 | 4196 |