32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 3 | 20240214 | 185600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 4 | 20240214 | 185500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 5 | 20240214 | 185400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 6 | 20240214 | 185300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 7 | 20240214 | 185200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 8 | 20240214 | 185100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 9 | 20240214 | 185000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 10 | 20240214 | 184900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 11 | 20240214 | 184800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 12 | 20240214 | 184700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 13 | 20240214 | 184600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 14 | 20240214 | 184500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 15 | 20240214 | 184400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 16 | 20240214 | 184300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 17 | 20240214 | 184200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 18 | 20240214 | 184100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 19 | 20240214 | 184000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 20 | 20240214 | 183900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 21 | 20240214 | 183800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 22 | 20240214 | 183700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 23 | 20240214 | 183600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 24 | 20240214 | 183500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 25 | 20240214 | 183400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 26 | 20240214 | 183300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 27 | 20240214 | 183200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 28 | 20240214 | 183100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 29 | 20240214 | 183000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 30 | 20240214 | 182900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 31 | 20240214 | 182800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 32 | 20240214 | 182700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 33 | 20240214 | 182600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 34 | 20240214 | 182500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 35 | 20240214 | 182400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 36 | 20240214 | 182300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 37 | 20240214 | 182200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 38 | 20240214 | 182100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 39 | 20240214 | 182000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 40 | 20240214 | 181900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 41 | 20240214 | 181800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 42 | 20240214 | 181700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 43 | 20240214 | 181600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 44 | 20240214 | 181500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 45 | 20240214 | 181400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 46 | 20240214 | 181300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 47 | 20240214 | 181200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 48 | 20240214 | 181100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 49 | 20240214 | 181000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 50 | 20240214 | 180900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 51 | 20240214 | 180800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 52 | 20240214 | 180700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 53 | 20240214 | 180600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 54 | 20240214 | 180500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 55 | 20240214 | 180400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 56 | 20240214 | 180300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 57 | 20240214 | 180200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 58 | 20240214 | 180100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 59 | 20240214 | 180000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 60 | 20240214 | 175900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 61 | 20240214 | 175800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 62 | 20240214 | 175700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 63 | 20240214 | 175600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 64 | 20240214 | 175500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 65 | 20240214 | 175400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 66 | 20240214 | 175300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 67 | 20240214 | 175200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 68 | 20240214 | 175100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 69 | 20240214 | 175000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 70 | 20240214 | 174900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 71 | 20240214 | 174800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 72 | 20240214 | 174700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 73 | 20240214 | 174600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 74 | 20240214 | 174500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 75 | 20240214 | 174400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 76 | 20240214 | 174300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 77 | 20240214 | 174200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 78 | 20240214 | 174100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 79 | 20240214 | 174000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 80 | 20240214 | 173900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 81 | 20240214 | 173800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 82 | 20240214 | 173700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 83 | 20240214 | 173600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 84 | 20240214 | 173500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 85 | 20240214 | 173400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 86 | 20240214 | 173300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 87 | 20240214 | 173200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 88 | 20240214 | 173100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 89 | 20240214 | 173000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 90 | 20240214 | 172900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 91 | 20240214 | 172800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 92 | 20240214 | 172700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 93 | 20240214 | 172600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 94 | 20240214 | 172500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 95 | 20240214 | 172400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 96 | 20240214 | 172300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 97 | 20240214 | 172200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 98 | 20240214 | 172100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 99 | 20240214 | 172000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 100 | 20240214 | 171900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 101 | 20240214 | 171800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 102 | 20240214 | 171700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 103 | 20240214 | 171600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 104 | 20240214 | 171500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 105 | 20240214 | 171400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 106 | 20240214 | 171300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 107 | 20240214 | 171200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 108 | 20240214 | 171100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 109 | 20240214 | 171000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 110 | 20240214 | 170900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 111 | 20240214 | 170800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 112 | 20240214 | 170700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 113 | 20240214 | 170600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 114 | 20240214 | 170500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 115 | 20240214 | 170400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 116 | 20240214 | 170300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 117 | 20240214 | 170200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 118 | 20240214 | 170100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 119 | 20240214 | 170000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 120 | 20240214 | 165900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 121 | 20240214 | 165800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 122 | 20240214 | 165700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 123 | 20240214 | 165600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 124 | 20240214 | 165500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 125 | 20240214 | 165400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 126 | 20240214 | 165300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 127 | 20240214 | 165200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 128 | 20240214 | 165100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 129 | 20240214 | 165000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 130 | 20240214 | 164900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 131 | 20240214 | 164800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 132 | 20240214 | 164700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 133 | 20240214 | 164600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 134 | 20240214 | 164500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 135 | 20240214 | 164400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 136 | 20240214 | 164300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 137 | 20240214 | 164200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 138 | 20240214 | 164100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 139 | 20240214 | 164000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 140 | 20240214 | 163900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 141 | 20240214 | 163800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 142 | 20240214 | 163700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 143 | 20240214 | 163600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 144 | 20240214 | 163500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 145 | 20240214 | 163400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 146 | 20240214 | 163300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 147 | 20240214 | 163200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 148 | 20240214 | 163100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 149 | 20240214 | 163000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 150 | 20240214 | 162900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 151 | 20240214 | 162800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 152 | 20240214 | 162700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 153 | 20240214 | 162600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 154 | 20240214 | 162500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 155 | 20240214 | 162400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 156 | 20240214 | 162300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 157 | 20240214 | 162200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 158 | 20240214 | 162100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 159 | 20240214 | 162000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 160 | 20240214 | 161900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 161 | 20240214 | 161800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 162 | 20240214 | 161700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 163 | 20240214 | 161600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 164 | 20240214 | 161500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 165 | 20240214 | 161400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 166 | 20240214 | 161300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 167 | 20240214 | 161200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 168 | 20240214 | 161100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 169 | 20240214 | 161000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 170 | 20240214 | 160900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 171 | 20240214 | 160800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 172 | 20240214 | 160700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 173 | 20240214 | 160600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 174 | 20240214 | 160500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 175 | 20240214 | 160400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 176 | 20240214 | 160300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 177 | 20240214 | 160200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 178 | 20240214 | 160100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 179 | 20240214 | 160000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 180 | 20240214 | 155900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 181 | 20240214 | 155800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 182 | 20240214 | 155700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 183 | 20240214 | 155600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 184 | 20240214 | 155500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 185 | 20240214 | 155400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 186 | 20240214 | 155300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 187 | 20240214 | 155200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 188 | 20240214 | 155100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 189 | 20240214 | 155000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 190 | 20240214 | 154900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 191 | 20240214 | 154800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 192 | 20240214 | 154700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 193 | 20240214 | 154600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 194 | 20240214 | 154500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 195 | 20240214 | 154400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 196 | 20240214 | 154300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 197 | 20240214 | 154200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 198 | 20240214 | 154100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 199 | 20240214 | 154000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 200 | 20240214 | 153900 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 201 | 20240214 | 153800 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 202 | 20240214 | 153700 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 203 | 20240214 | 153600 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 204 | 20240214 | 153500 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 205 | 20240214 | 153400 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 206 | 20240214 | 153300 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 207 | 20240214 | 153200 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 208 | 20240214 | 153100 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 209 | 20240214 | 153000 | 27091281300 | 52200 | 52200 | 52200 | 52200 | 13697 |
| 210 | 20240214 | 152900 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 211 | 20240214 | 152800 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 212 | 20240214 | 152700 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 213 | 20240214 | 152600 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 214 | 20240214 | 152500 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 215 | 20240214 | 152400 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 216 | 20240214 | 152300 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 217 | 20240214 | 152200 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 218 | 20240214 | 152100 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 219 | 20240214 | 152000 | 26376297900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 220 | 20240214 | 151900 | 26376297900 | 51900 | 52000 | 52000 | 51800 | 2512 |
| 221 | 20240214 | 151800 | 26245860200 | 51900 | 51900 | 52000 | 51900 | 1127 |
| 222 | 20240214 | 151700 | 26187365800 | 51900 | 51900 | 52000 | 51900 | 742 |
| 223 | 20240214 | 151600 | 26148848300 | 51900 | 51900 | 52000 | 51900 | 937 |
| 224 | 20240214 | 151500 | 26100164300 | 51900 | 52000 | 52000 | 51900 | 248 |
| 225 | 20240214 | 151400 | 26087293000 | 52000 | 51900 | 52000 | 51900 | 263 |
| 226 | 20240214 | 151300 | 26073643000 | 51900 | 51900 | 52000 | 51800 | 1041 |
| 227 | 20240214 | 151200 | 26019628300 | 51900 | 51800 | 51900 | 51800 | 464 |
| 228 | 20240214 | 151100 | 25995552500 | 51800 | 51900 | 52000 | 51800 | 1096 |
| 229 | 20240214 | 151000 | 25938721000 | 51900 | 52000 | 52000 | 51900 | 605 |
| 230 | 20240214 | 150900 | 25907311700 | 51900 | 51900 | 52000 | 51900 | 1124 |
| 231 | 20240214 | 150800 | 25848971200 | 51900 | 51900 | 52000 | 51800 | 1148 |
| 232 | 20240214 | 150700 | 25789360600 | 51900 | 51800 | 52000 | 51800 | 1362 |
| 233 | 20240214 | 150600 | 25718614500 | 51800 | 51900 | 51900 | 51800 | 2108 |
| 234 | 20240214 | 150500 | 25609321800 | 52000 | 51900 | 52000 | 51800 | 791 |
| 235 | 20240214 | 150400 | 25568252200 | 51900 | 51900 | 52000 | 51900 | 755 |
| 236 | 20240214 | 150300 | 25529051600 | 51900 | 52000 | 52000 | 51900 | 514 |
| 237 | 20240214 | 150200 | 25502361000 | 52000 | 51900 | 52000 | 51900 | 117 |
| 238 | 20240214 | 150100 | 25496281900 | 52000 | 52000 | 52000 | 51900 | 329 |
| 239 | 20240214 | 150000 | 25479188400 | 51900 | 52000 | 52000 | 51900 | 647 |
| 240 | 20240214 | 145900 | 25445589500 | 51900 | 52000 | 52000 | 51900 | 491 |
| 241 | 20240214 | 145800 | 25420076800 | 52000 | 52000 | 52000 | 51900 | 847 |
| 242 | 20240214 | 145700 | 25376053300 | 51900 | 52000 | 52000 | 51800 | 2004 |
| 243 | 20240214 | 145600 | 25272018000 | 51900 | 51900 | 51900 | 51800 | 1158 |
| 244 | 20240214 | 145500 | 25211933300 | 51900 | 51900 | 52000 | 51800 | 2828 |
| 245 | 20240214 | 145400 | 25065335200 | 51900 | 52000 | 52000 | 51900 | 616 |
| 246 | 20240214 | 145300 | 25033340500 | 51900 | 51900 | 52000 | 51900 | 573 |
| 247 | 20240214 | 145200 | 25003585700 | 52000 | 52000 | 52000 | 51900 | 654 |
| 248 | 20240214 | 145100 | 24969611400 | 51900 | 51900 | 52000 | 51900 | 692 |
| 249 | 20240214 | 145000 | 24933671200 | 51900 | 51900 | 52000 | 51900 | 1887 |
| 250 | 20240214 | 144900 | 24835691400 | 51900 | 51900 | 52000 | 51900 | 597 |
| 251 | 20240214 | 144800 | 24804687300 | 51900 | 52000 | 52000 | 51900 | 1708 |
| 252 | 20240214 | 144700 | 24715959700 | 52000 | 52000 | 52000 | 51900 | 712 |
| 253 | 20240214 | 144600 | 24678976500 | 52000 | 51900 | 52000 | 51800 | 1442 |
| 254 | 20240214 | 144500 | 24604099600 | 51800 | 52000 | 52000 | 51800 | 2263 |
| 255 | 20240214 | 144400 | 24486633200 | 52000 | 52000 | 52000 | 51900 | 375 |
| 256 | 20240214 | 144300 | 24467148000 | 51900 | 52000 | 52000 | 51900 | 720 |
| 257 | 20240214 | 144200 | 24429739000 | 52000 | 52000 | 52000 | 51900 | 699 |
| 258 | 20240214 | 144100 | 24393431900 | 52000 | 52000 | 52100 | 51900 | 1807 |
| 259 | 20240214 | 144000 | 24299443600 | 52100 | 52200 | 52200 | 52000 | 1400 |
| 260 | 20240214 | 143900 | 24226489100 | 52100 | 52200 | 52200 | 52100 | 708 |
| 261 | 20240214 | 143800 | 24189586800 | 52100 | 52200 | 52200 | 52100 | 451 |
| 262 | 20240214 | 143700 | 24166072100 | 52100 | 52100 | 52200 | 52000 | 409 |
| 263 | 20240214 | 143600 | 24144749900 | 52200 | 52000 | 52200 | 52000 | 257 |
| 264 | 20240214 | 143500 | 24131343300 | 52100 | 52100 | 52200 | 52000 | 744 |
| 265 | 20240214 | 143400 | 24092557100 | 52200 | 52100 | 52200 | 52100 | 304 |
| 266 | 20240214 | 143300 | 24076691700 | 52100 | 52200 | 52200 | 52000 | 424 |
| 267 | 20240214 | 143200 | 24054590100 | 52100 | 52100 | 52200 | 52000 | 520 |
| 268 | 20240214 | 143100 | 24027497000 | 52200 | 52200 | 52200 | 52100 | 433 |
| 269 | 20240214 | 143000 | 24004914600 | 52100 | 52100 | 52200 | 52100 | 413 |
| 270 | 20240214 | 142900 | 23983389800 | 52100 | 52100 | 52200 | 52000 | 602 |
| 271 | 20240214 | 142800 | 23952015900 | 52100 | 52100 | 52200 | 52000 | 700 |
| 272 | 20240214 | 142700 | 23915557600 | 52000 | 52100 | 52100 | 52000 | 675 |
| 273 | 20240214 | 142600 | 23880426900 | 52000 | 52000 | 52100 | 52000 | 335 |
| 274 | 20240214 | 142500 | 23862992300 | 52000 | 52100 | 52200 | 52000 | 2210 |
| 275 | 20240214 | 142400 | 23747973000 | 52200 | 52200 | 52300 | 52100 | 338 |
| 276 | 20240214 | 142300 | 23730337600 | 52200 | 52200 | 52200 | 52100 | 607 |
| 277 | 20240214 | 142200 | 23698682400 | 52200 | 52100 | 52300 | 52100 | 336 |
| 278 | 20240214 | 142100 | 23681140300 | 52200 | 52300 | 52300 | 52100 | 949 |
| 279 | 20240214 | 142000 | 23631611000 | 52300 | 52300 | 52400 | 52300 | 1970 |
| 280 | 20240214 | 141900 | 23528541000 | 52400 | 52300 | 52400 | 52300 | 469 |
| 281 | 20240214 | 141800 | 23503969400 | 52400 | 52100 | 52400 | 52100 | 3430 |
| 282 | 20240214 | 141700 | 23324714700 | 52200 | 52100 | 52200 | 52100 | 447 |
| 283 | 20240214 | 141600 | 23301397500 | 52200 | 52100 | 52200 | 52100 | 741 |
| 284 | 20240214 | 141500 | 23262728100 | 52100 | 52200 | 52200 | 52100 | 2010 |
| 285 | 20240214 | 141400 | 23157946600 | 52100 | 52200 | 52300 | 52100 | 914 |
| 286 | 20240214 | 141300 | 23110217600 | 52300 | 52300 | 52300 | 52100 | 650 |
| 287 | 20240214 | 141200 | 23076262300 | 52300 | 52300 | 52300 | 52100 | 1115 |
| 288 | 20240214 | 141100 | 23018019400 | 52200 | 52200 | 52300 | 52200 | 1630 |
| 289 | 20240214 | 141000 | 22932809700 | 52300 | 52200 | 52300 | 52100 | 859 |
| 290 | 20240214 | 140900 | 22887946900 | 52200 | 52200 | 52300 | 52100 | 1560 |
| 291 | 20240214 | 140800 | 22806518000 | 52200 | 52100 | 52200 | 52000 | 734 |
| 292 | 20240214 | 140700 | 22768272400 | 52100 | 52100 | 52100 | 52000 | 807 |
| 293 | 20240214 | 140600 | 22726264400 | 52100 | 52000 | 52100 | 52000 | 386 |
| 294 | 20240214 | 140500 | 22706166300 | 52100 | 52000 | 52100 | 52000 | 540 |
| 295 | 20240214 | 140400 | 22678061300 | 52100 | 52000 | 52100 | 52000 | 320 |
| 296 | 20240214 | 140300 | 22661406300 | 52100 | 52000 | 52100 | 52000 | 627 |
| 297 | 20240214 | 140200 | 22628772900 | 52000 | 52000 | 52100 | 52000 | 648 |
| 298 | 20240214 | 140100 | 22595048000 | 52000 | 52000 | 52100 | 51900 | 625 |
| 299 | 20240214 | 140000 | 22562524200 | 52000 | 52100 | 52100 | 52000 | 340 |
| 300 | 20240214 | 135900 | 22544835200 | 52100 | 52000 | 52100 | 51900 | 577 |
| 301 | 20240214 | 135800 | 22514821800 | 52100 | 52100 | 52100 | 52000 | 233 |
| 302 | 20240214 | 135700 | 22502685600 | 52100 | 52000 | 52100 | 52000 | 271 |
| 303 | 20240214 | 135600 | 22488582900 | 52000 | 52100 | 52100 | 52000 | 1834 |
| 304 | 20240214 | 135500 | 22393209100 | 52100 | 52100 | 52200 | 52100 | 815 |
| 305 | 20240214 | 135400 | 22350731400 | 52200 | 52100 | 52200 | 52000 | 1352 |
| 306 | 20240214 | 135300 | 22280255100 | 52000 | 52100 | 52200 | 52000 | 486 |
| 307 | 20240214 | 135200 | 22254945500 | 52200 | 52100 | 52200 | 52000 | 467 |
| 308 | 20240214 | 135100 | 22230622300 | 52100 | 52100 | 52200 | 52000 | 1873 |
| 309 | 20240214 | 135000 | 22133028300 | 52200 | 52300 | 52400 | 52100 | 2784 |
| 310 | 20240214 | 134900 | 21987549200 | 52200 | 52200 | 52400 | 52100 | 7430 |
| 311 | 20240214 | 134800 | 21598895600 | 52300 | 52200 | 52300 | 52200 | 1218 |
| 312 | 20240214 | 134700 | 21535210800 | 52200 | 52100 | 52300 | 52100 | 2664 |
| 313 | 20240214 | 134600 | 21396088700 | 52000 | 52200 | 52200 | 52000 | 1350 |
| 314 | 20240214 | 134500 | 21325653700 | 52100 | 51800 | 52200 | 51800 | 11704 |
| 315 | 20240214 | 134400 | 20717055300 | 51800 | 51900 | 51900 | 51800 | 248 |
| 316 | 20240214 | 134300 | 20704185000 | 51800 | 51900 | 51900 | 51700 | 493 |
| 317 | 20240214 | 134200 | 20678636100 | 51800 | 51700 | 51800 | 51700 | 326 |
| 318 | 20240214 | 134100 | 20661758000 | 51800 | 51900 | 51900 | 51700 | 374 |
| 319 | 20240214 | 134000 | 20642379900 | 51900 | 51800 | 51900 | 51800 | 439 |
| 320 | 20240214 | 133900 | 20619617100 | 51900 | 51900 | 51900 | 51800 | 306 |
| 321 | 20240214 | 133800 | 20603739900 | 51800 | 51800 | 51900 | 51800 | 493 |
| 322 | 20240214 | 133700 | 20578184000 | 51800 | 51900 | 51900 | 51800 | 351 |
| 323 | 20240214 | 133600 | 20559975800 | 51900 | 51900 | 51900 | 51700 | 4214 |
| 324 | 20240214 | 133500 | 20341948400 | 51800 | 51900 | 51900 | 51800 | 342 |
| 325 | 20240214 | 133400 | 20324203900 | 51900 | 51800 | 51900 | 51800 | 256 |
| 326 | 20240214 | 133300 | 20310930000 | 51800 | 51700 | 51800 | 51700 | 561 |
| 327 | 20240214 | 133200 | 20281887000 | 51800 | 51800 | 51900 | 51800 | 1282 |
| 328 | 20240214 | 133100 | 20215472200 | 51800 | 51800 | 51900 | 51700 | 3894 |
| 329 | 20240214 | 133000 | 20013700300 | 51800 | 51700 | 51800 | 51700 | 356 |
| 330 | 20240214 | 132900 | 19995276400 | 51700 | 51800 | 51800 | 51700 | 278 |
| 331 | 20240214 | 132800 | 19980891200 | 51700 | 51700 | 51700 | 51700 | 82 |
| 332 | 20240214 | 132700 | 19976651800 | 51800 | 51800 | 51800 | 51700 | 174 |
| 333 | 20240214 | 132600 | 19967641400 | 51700 | 51700 | 51800 | 51700 | 277 |
| 334 | 20240214 | 132500 | 19953317500 | 51600 | 51700 | 51700 | 51600 | 432 |
| 335 | 20240214 | 132400 | 19931011400 | 51700 | 51700 | 51800 | 51700 | 393 |
| 336 | 20240214 | 132300 | 19910689400 | 51700 | 51700 | 51800 | 51700 | 944 |
| 337 | 20240214 | 132200 | 19861861100 | 51700 | 51700 | 51700 | 51600 | 433 |
| 338 | 20240214 | 132100 | 19839485000 | 51700 | 51800 | 51800 | 51600 | 567 |
| 339 | 20240214 | 132000 | 19810167200 | 51700 | 51600 | 51700 | 51600 | 347 |
| 340 | 20240214 | 131900 | 19792251700 | 51600 | 51700 | 51700 | 51600 | 207 |
| 341 | 20240214 | 131800 | 19781567400 | 51700 | 51600 | 51800 | 51600 | 64 |
| 342 | 20240214 | 131700 | 19778263800 | 51800 | 51600 | 51800 | 51600 | 240 |
| 343 | 20240214 | 131600 | 19765867000 | 51700 | 51700 | 51700 | 51600 | 649 |
| 344 | 20240214 | 131500 | 19732363600 | 51700 | 51600 | 51700 | 51600 | 178 |
| 345 | 20240214 | 131400 | 19723172100 | 51600 | 51600 | 51700 | 51600 | 446 |
| 346 | 20240214 | 131300 | 19700148500 | 51600 | 51700 | 51800 | 51600 | 1370 |
| 347 | 20240214 | 131200 | 19629447000 | 51700 | 51700 | 51800 | 51700 | 1205 |
| 348 | 20240214 | 131100 | 19567147900 | 51700 | 51800 | 51900 | 51700 | 661 |
| 349 | 20240214 | 131000 | 19532910700 | 51800 | 51800 | 51900 | 51800 | 681 |
| 350 | 20240214 | 130900 | 19497633900 | 51900 | 51800 | 51900 | 51700 | 250 |
| 351 | 20240214 | 130800 | 19484688900 | 51800 | 51700 | 51800 | 51700 | 264 |
| 352 | 20240214 | 130700 | 19471018300 | 51700 | 51800 | 51800 | 51700 | 282 |
| 353 | 20240214 | 130600 | 19456423400 | 51800 | 51800 | 51800 | 51800 | 291 |
| 354 | 20240214 | 130500 | 19441349600 | 51800 | 51800 | 51800 | 51800 | 384 |
| 355 | 20240214 | 130400 | 19421458400 | 51800 | 51900 | 51900 | 51800 | 784 |
| 356 | 20240214 | 130300 | 19380816600 | 51800 | 51800 | 51900 | 51800 | 116 |
| 357 | 20240214 | 130200 | 19374801500 | 51800 | 51900 | 51900 | 51800 | 439 |
| 358 | 20240214 | 130100 | 19352054600 | 51800 | 51700 | 51900 | 51700 | 2077 |
| 359 | 20240214 | 130000 | 19244455700 | 51700 | 51700 | 51800 | 51600 | 725 |
| 360 | 20240214 | 125900 | 19206974000 | 51700 | 51600 | 51700 | 51600 | 357 |
| 361 | 20240214 | 125800 | 19188526100 | 51600 | 51500 | 51700 | 51500 | 1835 |
| 362 | 20240214 | 125700 | 19093854100 | 51500 | 51600 | 51600 | 51500 | 148 |
| 363 | 20240214 | 125600 | 19086231900 | 51500 | 51500 | 51500 | 51500 | 138 |
| 364 | 20240214 | 125500 | 19079124900 | 51400 | 51400 | 51500 | 51400 | 321 |
| 365 | 20240214 | 125400 | 19062609000 | 51500 | 51400 | 51500 | 51400 | 166 |
| 366 | 20240214 | 125300 | 19054066200 | 51400 | 51500 | 51500 | 51300 | 230 |
| 367 | 20240214 | 125200 | 19042242200 | 51500 | 51500 | 51500 | 51400 | 280 |
| 368 | 20240214 | 125100 | 19027829900 | 51500 | 51400 | 51600 | 51400 | 218 |
| 369 | 20240214 | 125000 | 19016610400 | 51400 | 51500 | 51600 | 51300 | 357 |
| 370 | 20240214 | 124900 | 18998261400 | 51300 | 51200 | 51500 | 51200 | 890 |
| 371 | 20240214 | 124800 | 18952463200 | 51200 | 51200 | 51500 | 51200 | 1291 |
| 372 | 20240214 | 124700 | 18886158100 | 51200 | 51400 | 51400 | 51200 | 473 |
| 373 | 20240214 | 124600 | 18861866500 | 51400 | 51300 | 51400 | 51300 | 137 |
| 374 | 20240214 | 124500 | 18854825400 | 51300 | 51300 | 51400 | 51200 | 1120 |
| 375 | 20240214 | 124400 | 18797429700 | 51300 | 51400 | 51400 | 51300 | 121 |
| 376 | 20240214 | 124300 | 18791212400 | 51500 | 51500 | 51500 | 51200 | 2694 |
| 377 | 20240214 | 124200 | 18652957000 | 51500 | 51600 | 51600 | 51500 | 328 |
| 378 | 20240214 | 124100 | 18636058600 | 51500 | 51500 | 51500 | 51400 | 312 |
| 379 | 20240214 | 124000 | 18619995300 | 51500 | 51500 | 51600 | 51500 | 99 |
| 380 | 20240214 | 123900 | 18614896600 | 51500 | 51500 | 51500 | 51500 | 138 |
| 381 | 20240214 | 123800 | 18607789600 | 51500 | 51500 | 51600 | 51500 | 1036 |
| 382 | 20240214 | 123700 | 18554431700 | 51500 | 51500 | 51600 | 51500 | 222 |
| 383 | 20240214 | 123600 | 18542991500 | 51500 | 51500 | 51500 | 51500 | 260 |
| 384 | 20240214 | 123500 | 18529601500 | 51600 | 51500 | 51600 | 51500 | 521 |
| 385 | 20240214 | 123400 | 18502756000 | 51500 | 51700 | 51700 | 51500 | 190 |
| 386 | 20240214 | 123300 | 18492961700 | 51700 | 51500 | 51700 | 51500 | 300 |
| 387 | 20240214 | 123200 | 18477474500 | 51700 | 51700 | 51700 | 51700 | 39 |
| 388 | 20240214 | 123100 | 18475458200 | 51500 | 51500 | 51700 | 51500 | 154 |
| 389 | 20240214 | 123000 | 18467517500 | 51500 | 51600 | 51600 | 51500 | 134 |
| 390 | 20240214 | 122900 | 18460613100 | 51500 | 51700 | 51700 | 51500 | 101 |
| 391 | 20240214 | 122800 | 18455402600 | 51700 | 51400 | 51700 | 51400 | 78 |
| 392 | 20240214 | 122700 | 18451385200 | 51700 | 51500 | 51700 | 51400 | 1113 |
| 393 | 20240214 | 122600 | 18394016000 | 51500 | 51500 | 51500 | 51500 | 117 |
| 394 | 20240214 | 122500 | 18387990500 | 51600 | 51400 | 51600 | 51400 | 354 |
| 395 | 20240214 | 122400 | 18369757600 | 51500 | 51500 | 51600 | 51500 | 135 |
| 396 | 20240214 | 122300 | 18362801800 | 51400 | 51500 | 51500 | 51400 | 568 |
| 397 | 20240214 | 122200 | 18333596300 | 51500 | 51500 | 51600 | 51500 | 172 |
| 398 | 20240214 | 122100 | 18324733400 | 51500 | 51500 | 51600 | 51400 | 322 |
| 399 | 20240214 | 122000 | 18308152600 | 51400 | 51400 | 51500 | 51400 | 2245 |
| 400 | 20240214 | 121900 | 18192549800 | 51500 | 51200 | 51500 | 51200 | 210 |
| 401 | 20240214 | 121800 | 18181776600 | 51200 | 51400 | 51400 | 51200 | 775 |
| 402 | 20240214 | 121700 | 18142022000 | 51300 | 51400 | 51400 | 51300 | 525 |
| 403 | 20240214 | 121600 | 18115041800 | 51400 | 51400 | 51600 | 51400 | 146 |
| 404 | 20240214 | 121500 | 18107537200 | 51400 | 51500 | 51600 | 51400 | 385 |
| 405 | 20240214 | 121400 | 18087730900 | 51400 | 51400 | 51500 | 51400 | 83 |
| 406 | 20240214 | 121300 | 18083464500 | 51400 | 51400 | 51500 | 51400 | 413 |
| 407 | 20240214 | 121200 | 18062219400 | 51500 | 51400 | 51500 | 51400 | 138 |
| 408 | 20240214 | 121100 | 18055120700 | 51400 | 51600 | 51600 | 51400 | 265 |
| 409 | 20240214 | 121000 | 18041484700 | 51500 | 51500 | 51600 | 51500 | 579 |
| 410 | 20240214 | 120900 | 18011666000 | 51500 | 51500 | 51600 | 51500 | 105 |
| 411 | 20240214 | 120800 | 18006254300 | 51600 | 51400 | 51600 | 51400 | 1227 |
| 412 | 20240214 | 120700 | 17943069600 | 51500 | 51600 | 51600 | 51400 | 1546 |
| 413 | 20240214 | 120600 | 17863413600 | 51600 | 51700 | 51700 | 51600 | 246 |
| 414 | 20240214 | 120500 | 17850711900 | 51700 | 51700 | 51800 | 51700 | 94 |
| 415 | 20240214 | 120400 | 17845851800 | 51700 | 51700 | 51700 | 51700 | 260 |
| 416 | 20240214 | 120300 | 17832409800 | 51800 | 51700 | 51800 | 51700 | 247 |
| 417 | 20240214 | 120200 | 17819632500 | 51700 | 51700 | 51700 | 51600 | 803 |
| 418 | 20240214 | 120100 | 17778123100 | 51700 | 51700 | 51700 | 51600 | 131 |
| 419 | 20240214 | 120000 | 17771352200 | 51700 | 51700 | 51700 | 51600 | 176 |
| 420 | 20240214 | 115900 | 17762258500 | 51600 | 51600 | 51700 | 51600 | 180 |
| 421 | 20240214 | 115800 | 17752970100 | 51700 | 51600 | 51700 | 51600 | 354 |
| 422 | 20240214 | 115700 | 17734696800 | 51700 | 51700 | 51700 | 51600 | 373 |
| 423 | 20240214 | 115600 | 17715435700 | 51700 | 51700 | 51700 | 51600 | 409 |
| 424 | 20240214 | 115500 | 17694316000 | 51600 | 51600 | 51700 | 51500 | 308 |
| 425 | 20240214 | 115400 | 17678441100 | 51600 | 51600 | 51600 | 51600 | 111 |
| 426 | 20240214 | 115300 | 17672713500 | 51600 | 51500 | 51600 | 51500 | 393 |
| 427 | 20240214 | 115200 | 17652440200 | 51500 | 51600 | 51600 | 51500 | 196 |
| 428 | 20240214 | 115100 | 17642343500 | 51500 | 51500 | 51600 | 51500 | 166 |
| 429 | 20240214 | 115000 | 17633787400 | 51500 | 51600 | 51600 | 51400 | 680 |
| 430 | 20240214 | 114900 | 17598809300 | 51500 | 51500 | 51600 | 51400 | 307 |
| 431 | 20240214 | 114800 | 17582994700 | 51500 | 51500 | 51500 | 51400 | 113 |
| 432 | 20240214 | 114700 | 17577180900 | 51500 | 51500 | 51600 | 51500 | 806 |
| 433 | 20240214 | 114600 | 17535653400 | 51500 | 51500 | 51600 | 51500 | 421 |
| 434 | 20240214 | 114500 | 17513969700 | 51600 | 51500 | 51600 | 51500 | 196 |
| 435 | 20240214 | 114400 | 17503871600 | 51600 | 51500 | 51600 | 51500 | 129 |
| 436 | 20240214 | 114300 | 17497223100 | 51500 | 51500 | 51500 | 51400 | 127 |
| 437 | 20240214 | 114200 | 17490687700 | 51500 | 51400 | 51500 | 51400 | 184 |
| 438 | 20240214 | 114100 | 17481225500 | 51500 | 51600 | 51600 | 51500 | 93 |
| 439 | 20240214 | 114000 | 17476433700 | 51600 | 51600 | 51600 | 51500 | 166 |
| 440 | 20240214 | 113900 | 17467878500 | 51600 | 51600 | 51600 | 51500 | 330 |
| 441 | 20240214 | 113800 | 17450860100 | 51500 | 51600 | 51600 | 51500 | 220 |
| 442 | 20240214 | 113700 | 17439529000 | 51600 | 51500 | 51600 | 51500 | 723 |
| 443 | 20240214 | 113600 | 17402226800 | 51600 | 51600 | 51600 | 51500 | 450 |
| 444 | 20240214 | 113500 | 17379013000 | 51600 | 51600 | 51600 | 51500 | 169 |
| 445 | 20240214 | 113400 | 17370302600 | 51500 | 51600 | 51600 | 51500 | 230 |
| 446 | 20240214 | 113300 | 17358446000 | 51500 | 51600 | 51600 | 51500 | 169 |
| 447 | 20240214 | 113200 | 17349735400 | 51500 | 51500 | 51600 | 51500 | 419 |
| 448 | 20240214 | 113100 | 17328152400 | 51600 | 51400 | 51600 | 51300 | 1176 |
| 449 | 20240214 | 113000 | 17267602800 | 51300 | 51200 | 51300 | 51100 | 470 |
| 450 | 20240214 | 112900 | 17243527400 | 51100 | 51200 | 51200 | 51100 | 304 |
| 451 | 20240214 | 112800 | 17227970500 | 51200 | 51300 | 51300 | 51100 | 334 |
| 452 | 20240214 | 112700 | 17210873000 | 51300 | 51300 | 51300 | 51200 | 660 |
| 453 | 20240214 | 112600 | 17177027700 | 51300 | 51200 | 51300 | 51100 | 681 |
| 454 | 20240214 | 112500 | 17142211100 | 51300 | 51200 | 51300 | 51100 | 1022 |
| 455 | 20240214 | 112400 | 17089920400 | 51100 | 51400 | 51400 | 51100 | 1119 |
| 456 | 20240214 | 112300 | 17032599300 | 51300 | 51400 | 51500 | 51300 | 807 |
| 457 | 20240214 | 112200 | 16991160400 | 51500 | 51500 | 51600 | 51400 | 463 |
| 458 | 20240214 | 112100 | 16967348500 | 51500 | 51400 | 51500 | 51400 | 439 |
| 459 | 20240214 | 112000 | 16944773300 | 51400 | 51600 | 51700 | 51400 | 1490 |
| 460 | 20240214 | 111900 | 16867980100 | 51700 | 51600 | 51700 | 51600 | 612 |
| 461 | 20240214 | 111800 | 16836394500 | 51600 | 51600 | 51600 | 51500 | 593 |
| 462 | 20240214 | 111700 | 16805851100 | 51600 | 51600 | 51600 | 51500 | 180 |
| 463 | 20240214 | 111600 | 16796571000 | 51500 | 51600 | 51600 | 51500 | 616 |
| 464 | 20240214 | 111500 | 16764839800 | 51600 | 51600 | 51600 | 51500 | 1621 |
| 465 | 20240214 | 111400 | 16681344000 | 51500 | 51600 | 51700 | 51500 | 2269 |
| 466 | 20240214 | 111300 | 16564449400 | 51700 | 51600 | 51700 | 51600 | 297 |
| 467 | 20240214 | 111200 | 16549106900 | 51700 | 51600 | 51700 | 51600 | 661 |
| 468 | 20240214 | 111100 | 16514993800 | 51600 | 51600 | 51600 | 51500 | 371 |
| 469 | 20240214 | 111000 | 16495860200 | 51700 | 51600 | 51700 | 51500 | 585 |
| 470 | 20240214 | 110900 | 16465717500 | 51500 | 51500 | 51700 | 51400 | 1198 |
| 471 | 20240214 | 110800 | 16404010600 | 51600 | 51500 | 51700 | 51500 | 297 |
| 472 | 20240214 | 110700 | 16388681000 | 51600 | 51700 | 51700 | 51600 | 1192 |
| 473 | 20240214 | 110600 | 16327165400 | 51700 | 51700 | 51700 | 51600 | 325 |
| 474 | 20240214 | 110500 | 16310366500 | 51700 | 51600 | 51700 | 51600 | 510 |
| 475 | 20240214 | 110400 | 16284019000 | 51600 | 51700 | 51800 | 51600 | 608 |
| 476 | 20240214 | 110300 | 16252581600 | 51700 | 51800 | 51800 | 51700 | 140 |
| 477 | 20240214 | 110200 | 16245334800 | 51800 | 51800 | 51800 | 51700 | 317 |
| 478 | 20240214 | 110100 | 16228934900 | 51700 | 51800 | 51800 | 51700 | 230 |
| 479 | 20240214 | 110000 | 16217036100 | 51700 | 51700 | 51900 | 51700 | 4194 |
| 480 | 20240214 | 105900 | 15999903200 | 51600 | 51700 | 51700 | 51600 | 88 |
| 481 | 20240214 | 105800 | 15995358700 | 51500 | 51600 | 51700 | 51500 | 629 |
| 482 | 20240214 | 105700 | 15962912300 | 51500 | 51600 | 51700 | 51500 | 1827 |
| 483 | 20240214 | 105600 | 15868692000 | 51600 | 51500 | 51600 | 51500 | 941 |
| 484 | 20240214 | 105500 | 15820218300 | 51500 | 51600 | 51700 | 51500 | 2648 |
| 485 | 20240214 | 105400 | 15683644800 | 51700 | 51700 | 51800 | 51600 | 500 |
| 486 | 20240214 | 105300 | 15657793300 | 51700 | 51700 | 51800 | 51600 | 2424 |
| 487 | 20240214 | 105200 | 15532609300 | 51700 | 51800 | 51800 | 51700 | 268 |
| 488 | 20240214 | 105100 | 15518752500 | 51800 | 51800 | 51800 | 51700 | 722 |
| 489 | 20240214 | 105000 | 15481385800 | 51800 | 51800 | 51800 | 51700 | 464 |
| 490 | 20240214 | 104900 | 15457378800 | 51700 | 51700 | 51800 | 51700 | 235 |
| 491 | 20240214 | 104800 | 15445210800 | 51700 | 51900 | 51900 | 51700 | 478 |
| 492 | 20240214 | 104700 | 15420461000 | 51900 | 51800 | 51900 | 51700 | 1021 |
| 493 | 20240214 | 104600 | 15367593200 | 51700 | 51800 | 51800 | 51500 | 1058 |
| 494 | 20240214 | 104500 | 15312908700 | 51700 | 51700 | 51800 | 51700 | 995 |
| 495 | 20240214 | 104400 | 15261448100 | 51700 | 51700 | 51800 | 51600 | 1194 |
| 496 | 20240214 | 104300 | 15199720700 | 51800 | 51800 | 51900 | 51700 | 938 |
| 497 | 20240214 | 104200 | 15151142200 | 51900 | 51800 | 51900 | 51700 | 647 |
| 498 | 20240214 | 104100 | 15117632900 | 51800 | 51500 | 51800 | 51500 | 1147 |
| 499 | 20240214 | 104000 | 15058409300 | 51500 | 51700 | 51700 | 51500 | 2471 |
| 500 | 20240214 | 103900 | 14930911100 | 51600 | 51700 | 51700 | 51600 | 772 |
| 501 | 20240214 | 103800 | 14891051700 | 51700 | 51600 | 51700 | 51600 | 669 |
| 502 | 20240214 | 103700 | 14856484900 | 51700 | 51800 | 51800 | 51600 | 475 |
| 503 | 20240214 | 103600 | 14831906000 | 51700 | 51700 | 51800 | 51600 | 4268 |
| 504 | 20240214 | 103500 | 14611319500 | 51600 | 51400 | 51700 | 51300 | 1302 |
| 505 | 20240214 | 103400 | 14544207000 | 51300 | 51600 | 51600 | 51300 | 2587 |
| 506 | 20240214 | 103300 | 14411202200 | 51600 | 51600 | 51700 | 51500 | 670 |
| 507 | 20240214 | 103200 | 14376622300 | 51500 | 51800 | 51800 | 51400 | 2662 |
| 508 | 20240214 | 103100 | 14239373400 | 51700 | 51800 | 51900 | 51700 | 1901 |
| 509 | 20240214 | 103000 | 14141055600 | 51700 | 51900 | 52000 | 51700 | 982 |
| 510 | 20240214 | 102900 | 14090117400 | 51900 | 52000 | 52000 | 51900 | 879 |
| 511 | 20240214 | 102800 | 14044445400 | 52000 | 52000 | 52100 | 51900 | 1710 |
| 512 | 20240214 | 102700 | 13955529800 | 52000 | 52100 | 52100 | 51800 | 1742 |
| 513 | 20240214 | 102600 | 13864914100 | 52100 | 52100 | 52200 | 52000 | 1270 |
| 514 | 20240214 | 102500 | 13798753100 | 52100 | 52000 | 52100 | 52000 | 1461 |
| 515 | 20240214 | 102400 | 13722685200 | 52000 | 51900 | 52000 | 51900 | 1196 |
| 516 | 20240214 | 102300 | 13660535800 | 51900 | 52200 | 52200 | 51800 | 1663 |
| 517 | 20240214 | 102200 | 13574151600 | 52200 | 51900 | 52200 | 51900 | 2876 |
| 518 | 20240214 | 102100 | 13424408300 | 51800 | 51600 | 52000 | 51600 | 1647 |
| 519 | 20240214 | 102000 | 13339059800 | 51700 | 51800 | 51900 | 51600 | 1909 |
| 520 | 20240214 | 101900 | 13240354500 | 51900 | 52200 | 52200 | 51700 | 1445 |
| 521 | 20240214 | 101800 | 13165268800 | 52100 | 51900 | 52200 | 51900 | 6627 |
| 522 | 20240214 | 101700 | 12820392900 | 51800 | 51800 | 51900 | 51700 | 1499 |
| 523 | 20240214 | 101600 | 12742696400 | 51900 | 52000 | 52000 | 51800 | 1171 |
| 524 | 20240214 | 101500 | 12681855200 | 52000 | 51900 | 52100 | 51900 | 1604 |
| 525 | 20240214 | 101400 | 12598473700 | 51800 | 51900 | 51900 | 51700 | 750 |
| 526 | 20240214 | 101300 | 12559584600 | 51800 | 52000 | 52100 | 51800 | 1728 |
| 527 | 20240214 | 101200 | 12469825400 | 52100 | 51900 | 52100 | 51900 | 2144 |
| 528 | 20240214 | 101100 | 12358398500 | 51900 | 51800 | 52000 | 51800 | 2105 |
| 529 | 20240214 | 101000 | 12249170200 | 51800 | 51700 | 51900 | 51700 | 2241 |
| 530 | 20240214 | 100900 | 12133104400 | 51800 | 51600 | 51800 | 51600 | 1218 |
| 531 | 20240214 | 100800 | 12070076800 | 51600 | 51600 | 51700 | 51300 | 1764 |
| 532 | 20240214 | 100700 | 11979087800 | 51600 | 51400 | 51600 | 51300 | 1021 |
| 533 | 20240214 | 100600 | 11926535800 | 51400 | 51100 | 51500 | 51000 | 1957 |
| 534 | 20240214 | 100500 | 11826248000 | 51200 | 51400 | 51500 | 51000 | 4494 |
| 535 | 20240214 | 100400 | 11596241900 | 51500 | 51700 | 51800 | 51500 | 1467 |
| 536 | 20240214 | 100300 | 11520535000 | 51700 | 51700 | 51800 | 51600 | 1254 |
| 537 | 20240214 | 100200 | 11455671400 | 51600 | 51500 | 51700 | 51400 | 1245 |
| 538 | 20240214 | 100100 | 11391520700 | 51600 | 51300 | 51700 | 51300 | 2027 |
| 539 | 20240214 | 100000 | 11287114900 | 51400 | 51800 | 52000 | 51300 | 6291 |
| 540 | 20240214 | 095900 | 10962138600 | 51800 | 52000 | 52200 | 51700 | 5200 |
| 541 | 20240214 | 095800 | 10692002400 | 52000 | 52300 | 52400 | 52000 | 7204 |
| 542 | 20240214 | 095700 | 10316280000 | 52400 | 52400 | 52500 | 52100 | 7575 |
| 543 | 20240214 | 095600 | 9919435100 | 52400 | 52300 | 52400 | 52200 | 9155 |
| 544 | 20240214 | 095500 | 9440489800 | 52200 | 52000 | 52400 | 52000 | 10132 |
| 545 | 20240214 | 095400 | 8911511400 | 52100 | 51700 | 52100 | 51600 | 6946 |
| 546 | 20240214 | 095300 | 8551484000 | 51700 | 51500 | 51700 | 51500 | 2597 |
| 547 | 20240214 | 095200 | 8417357500 | 51500 | 51500 | 51600 | 51500 | 2995 |
| 548 | 20240214 | 095100 | 8263035900 | 51400 | 51200 | 51500 | 51200 | 4407 |
| 549 | 20240214 | 095000 | 8036899000 | 51200 | 51100 | 51200 | 51000 | 1534 |
| 550 | 20240214 | 094900 | 7958442500 | 51100 | 51100 | 51200 | 51000 | 1445 |
| 551 | 20240214 | 094800 | 7884628200 | 51100 | 51000 | 51200 | 51000 | 1150 |
| 552 | 20240214 | 094700 | 7825917000 | 51000 | 51200 | 51200 | 51000 | 2128 |
| 553 | 20240214 | 094600 | 7717156800 | 51100 | 51400 | 51400 | 51100 | 2710 |
| 554 | 20240214 | 094500 | 7578304200 | 51100 | 51300 | 51600 | 51000 | 7392 |
| 555 | 20240214 | 094400 | 7198535200 | 51300 | 51000 | 51300 | 51000 | 4834 |
| 556 | 20240214 | 094300 | 6951269300 | 51000 | 50700 | 51000 | 50700 | 3204 |
| 557 | 20240214 | 094200 | 6788354100 | 50700 | 50600 | 50800 | 50400 | 3252 |
| 558 | 20240214 | 094100 | 6623903000 | 50500 | 50500 | 50600 | 50400 | 997 |
| 559 | 20240214 | 094000 | 6573516500 | 50600 | 50700 | 50700 | 50500 | 1340 |
| 560 | 20240214 | 093900 | 6505636200 | 50700 | 50400 | 50700 | 50400 | 1795 |
| 561 | 20240214 | 093800 | 6414998900 | 50400 | 50300 | 50500 | 50300 | 1533 |
| 562 | 20240214 | 093700 | 6337781700 | 50400 | 50100 | 50400 | 50100 | 1610 |
| 563 | 20240214 | 093600 | 6256817300 | 50100 | 50000 | 50200 | 49950 | 1431 |
| 564 | 20240214 | 093500 | 6185225250 | 50100 | 50100 | 50200 | 49950 | 1609 |
| 565 | 20240214 | 093400 | 6104697200 | 50100 | 50100 | 50200 | 50000 | 1391 |
| 566 | 20240214 | 093300 | 6034956700 | 50100 | 49900 | 50300 | 49900 | 2707 |
| 567 | 20240214 | 093200 | 5899397400 | 49850 | 49850 | 49900 | 49800 | 519 |
| 568 | 20240214 | 093100 | 5873524450 | 49850 | 49800 | 49900 | 49750 | 1174 |
| 569 | 20240214 | 093000 | 5815033700 | 49850 | 49600 | 49850 | 49550 | 797 |
| 570 | 20240214 | 092900 | 5775419850 | 49600 | 49400 | 49600 | 49400 | 943 |
| 571 | 20240214 | 092800 | 5728789200 | 49400 | 49400 | 49450 | 49350 | 3041 |
| 572 | 20240214 | 092700 | 5578592750 | 49450 | 49350 | 49450 | 49300 | 2358 |
| 573 | 20240214 | 092600 | 5462171200 | 49450 | 49450 | 49500 | 49300 | 5955 |
| 574 | 20240214 | 092500 | 5167964400 | 49500 | 49650 | 49700 | 49450 | 8996 |
| 575 | 20240214 | 092400 | 4722326250 | 49600 | 49600 | 49650 | 49550 | 3127 |
| 576 | 20240214 | 092300 | 4567314700 | 49600 | 49550 | 49650 | 49550 | 2614 |
| 577 | 20240214 | 092200 | 4437680650 | 49600 | 49650 | 49700 | 49550 | 4150 |
| 578 | 20240214 | 092100 | 4231778800 | 49600 | 49700 | 49750 | 49600 | 2490 |
| 579 | 20240214 | 092000 | 4108134850 | 49700 | 49900 | 49950 | 49650 | 6338 |
| 580 | 20240214 | 091900 | 3792536050 | 49900 | 50300 | 50300 | 49900 | 3599 |
| 581 | 20240214 | 091800 | 3612542300 | 50200 | 50100 | 50300 | 50100 | 783 |
| 582 | 20240214 | 091700 | 3573225500 | 50200 | 50200 | 50200 | 50000 | 724 |
| 583 | 20240214 | 091600 | 3536918800 | 50100 | 50300 | 50300 | 50100 | 719 |
| 584 | 20240214 | 091500 | 3500817500 | 50300 | 49900 | 50300 | 49900 | 1002 |
| 585 | 20240214 | 091400 | 3450620400 | 50100 | 49950 | 50100 | 49800 | 5858 |
| 586 | 20240214 | 091300 | 3158247900 | 49950 | 49950 | 50100 | 49900 | 4819 |
| 587 | 20240214 | 091200 | 2917365350 | 49950 | 50200 | 50400 | 49850 | 8327 |
| 588 | 20240214 | 091100 | 2500861850 | 50200 | 50700 | 50700 | 50200 | 7437 |
| 589 | 20240214 | 091000 | 2126079950 | 50700 | 50600 | 50800 | 50600 | 992 |
| 590 | 20240214 | 090900 | 2075767950 | 50600 | 50700 | 50700 | 50600 | 949 |
| 591 | 20240214 | 090800 | 2027727250 | 50700 | 50700 | 50800 | 50500 | 1645 |
| 592 | 20240214 | 090700 | 1944469150 | 50500 | 50600 | 50700 | 50500 | 1268 |
| 593 | 20240214 | 090600 | 1880323650 | 50600 | 50400 | 50600 | 50300 | 3002 |
| 594 | 20240214 | 090500 | 1728950750 | 50300 | 50400 | 50500 | 50300 | 1066 |
| 595 | 20240214 | 090400 | 1675220250 | 50500 | 50700 | 50700 | 50200 | 6376 |
| 596 | 20240214 | 090300 | 1354147450 | 50700 | 50400 | 50700 | 50300 | 3080 |
| 597 | 20240214 | 090200 | 1198664850 | 50400 | 50400 | 50400 | 50100 | 3527 |
| 598 | 20240214 | 090100 | 1021623550 | 50400 | 50100 | 50500 | 49950 | 4656 |
| 599 | 20240214 | 090000 | 788224900 | 50100 | 50200 | 50500 | 50000 | 15674 |