36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 3 | 20240214 | 192100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 4 | 20240214 | 192000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 5 | 20240214 | 191900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 6 | 20240214 | 191800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 7 | 20240214 | 191700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 8 | 20240214 | 191600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 9 | 20240214 | 191500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 10 | 20240214 | 191400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 11 | 20240214 | 191300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 12 | 20240214 | 191200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 13 | 20240214 | 191100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 14 | 20240214 | 191000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 15 | 20240214 | 190900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 16 | 20240214 | 190800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 17 | 20240214 | 190700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 18 | 20240214 | 190600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 19 | 20240214 | 190500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 20 | 20240214 | 190400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 21 | 20240214 | 190300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 22 | 20240214 | 190200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 23 | 20240214 | 190100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 24 | 20240214 | 190000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 25 | 20240214 | 185900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 26 | 20240214 | 185800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 27 | 20240214 | 185700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 28 | 20240214 | 185600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 29 | 20240214 | 185500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 30 | 20240214 | 185400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 31 | 20240214 | 185300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 32 | 20240214 | 185200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 33 | 20240214 | 185100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 34 | 20240214 | 185000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 35 | 20240214 | 184900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 36 | 20240214 | 184800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 37 | 20240214 | 184700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 38 | 20240214 | 184600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 39 | 20240214 | 184500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 40 | 20240214 | 184400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 41 | 20240214 | 184300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 42 | 20240214 | 184200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 43 | 20240214 | 184100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 44 | 20240214 | 184000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 45 | 20240214 | 183900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 46 | 20240214 | 183800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 47 | 20240214 | 183700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 48 | 20240214 | 183600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 49 | 20240214 | 183500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 50 | 20240214 | 183400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 51 | 20240214 | 183300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 52 | 20240214 | 183200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 53 | 20240214 | 183100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 54 | 20240214 | 183000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 55 | 20240214 | 182900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 56 | 20240214 | 182800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 57 | 20240214 | 182700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 58 | 20240214 | 182600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 59 | 20240214 | 182500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 60 | 20240214 | 182400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 61 | 20240214 | 182300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 62 | 20240214 | 182200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 63 | 20240214 | 182100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 64 | 20240214 | 182000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 65 | 20240214 | 181900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 66 | 20240214 | 181800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 67 | 20240214 | 181700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 68 | 20240214 | 181600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 69 | 20240214 | 181500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 70 | 20240214 | 181400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 71 | 20240214 | 181300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 72 | 20240214 | 181200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 73 | 20240214 | 181100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 74 | 20240214 | 181000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 75 | 20240214 | 180900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 76 | 20240214 | 180800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 77 | 20240214 | 180700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 78 | 20240214 | 180600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 79 | 20240214 | 180500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 80 | 20240214 | 180400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 81 | 20240214 | 180300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 82 | 20240214 | 180200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 83 | 20240214 | 180100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 84 | 20240214 | 180000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 85 | 20240214 | 175900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 86 | 20240214 | 175800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 87 | 20240214 | 175700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 88 | 20240214 | 175600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 89 | 20240214 | 175500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 90 | 20240214 | 175400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 91 | 20240214 | 175300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 92 | 20240214 | 175200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 93 | 20240214 | 175100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 94 | 20240214 | 175000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 95 | 20240214 | 174900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 96 | 20240214 | 174800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 97 | 20240214 | 174700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 98 | 20240214 | 174600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 99 | 20240214 | 174500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 100 | 20240214 | 174400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 101 | 20240214 | 174300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 102 | 20240214 | 174200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 103 | 20240214 | 174100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 104 | 20240214 | 174000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 105 | 20240214 | 173900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 106 | 20240214 | 173800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 107 | 20240214 | 173700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 108 | 20240214 | 173600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 109 | 20240214 | 173500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 110 | 20240214 | 173400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 111 | 20240214 | 173300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 112 | 20240214 | 173200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 113 | 20240214 | 173100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 114 | 20240214 | 173000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 115 | 20240214 | 172900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 116 | 20240214 | 172800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 117 | 20240214 | 172700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 118 | 20240214 | 172600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 119 | 20240214 | 172500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 120 | 20240214 | 172400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 121 | 20240214 | 172300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 122 | 20240214 | 172200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 123 | 20240214 | 172100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 124 | 20240214 | 172000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 125 | 20240214 | 171900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 126 | 20240214 | 171800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 127 | 20240214 | 171700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 128 | 20240214 | 171600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 129 | 20240214 | 171500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 130 | 20240214 | 171400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 131 | 20240214 | 171300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 132 | 20240214 | 171200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 133 | 20240214 | 171100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 134 | 20240214 | 171000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 135 | 20240214 | 170900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 136 | 20240214 | 170800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 137 | 20240214 | 170700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 138 | 20240214 | 170600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 139 | 20240214 | 170500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 140 | 20240214 | 170400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 141 | 20240214 | 170300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 142 | 20240214 | 170200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 143 | 20240214 | 170100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 144 | 20240214 | 170000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 145 | 20240214 | 165900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 146 | 20240214 | 165800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 147 | 20240214 | 165700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 148 | 20240214 | 165600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 149 | 20240214 | 165500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 150 | 20240214 | 165400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 151 | 20240214 | 165300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 152 | 20240214 | 165200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 153 | 20240214 | 165100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 154 | 20240214 | 165000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 155 | 20240214 | 164900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 156 | 20240214 | 164800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 157 | 20240214 | 164700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 158 | 20240214 | 164600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 159 | 20240214 | 164500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 160 | 20240214 | 164400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 161 | 20240214 | 164300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 162 | 20240214 | 164200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 163 | 20240214 | 164100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 164 | 20240214 | 164000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 165 | 20240214 | 163900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 166 | 20240214 | 163800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 167 | 20240214 | 163700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 168 | 20240214 | 163600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 169 | 20240214 | 163500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 170 | 20240214 | 163400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 171 | 20240214 | 163300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 172 | 20240214 | 163200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 173 | 20240214 | 163100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 174 | 20240214 | 163000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 175 | 20240214 | 162900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 176 | 20240214 | 162800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 177 | 20240214 | 162700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 178 | 20240214 | 162600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 179 | 20240214 | 162500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 180 | 20240214 | 162400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 181 | 20240214 | 162300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 182 | 20240214 | 162200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 183 | 20240214 | 162100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 184 | 20240214 | 162000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 185 | 20240214 | 161900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 186 | 20240214 | 161800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 187 | 20240214 | 161700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 188 | 20240214 | 161600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 189 | 20240214 | 161500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 190 | 20240214 | 161400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 191 | 20240214 | 161300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 192 | 20240214 | 161200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 193 | 20240214 | 161100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 194 | 20240214 | 161000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 195 | 20240214 | 160900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 196 | 20240214 | 160800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 197 | 20240214 | 160700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 198 | 20240214 | 160600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 199 | 20240214 | 160500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 200 | 20240214 | 160400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 201 | 20240214 | 160300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 202 | 20240214 | 160200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 203 | 20240214 | 160100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 204 | 20240214 | 160000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 205 | 20240214 | 155900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 206 | 20240214 | 155800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 207 | 20240214 | 155700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 208 | 20240214 | 155600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 209 | 20240214 | 155500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 210 | 20240214 | 155400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 211 | 20240214 | 155300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 212 | 20240214 | 155200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 213 | 20240214 | 155100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 214 | 20240214 | 155000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 215 | 20240214 | 154900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 216 | 20240214 | 154800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 217 | 20240214 | 154700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 218 | 20240214 | 154600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 219 | 20240214 | 154500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 220 | 20240214 | 154400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 221 | 20240214 | 154300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 222 | 20240214 | 154200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 223 | 20240214 | 154100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 224 | 20240214 | 154000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 225 | 20240214 | 153900 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 226 | 20240214 | 153800 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 227 | 20240214 | 153700 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 228 | 20240214 | 153600 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 229 | 20240214 | 153500 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 230 | 20240214 | 153400 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 231 | 20240214 | 153300 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 232 | 20240214 | 153200 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 233 | 20240214 | 153100 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 0 |
| 234 | 20240214 | 153000 | 46092234800 | 188500 | 188500 | 188500 | 188500 | 3627 |
| 235 | 20240214 | 152900 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 236 | 20240214 | 152800 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 237 | 20240214 | 152700 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 238 | 20240214 | 152600 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 239 | 20240214 | 152500 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 240 | 20240214 | 152400 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 241 | 20240214 | 152300 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 242 | 20240214 | 152200 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 243 | 20240214 | 152100 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 244 | 20240214 | 152000 | 45408545300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 245 | 20240214 | 151900 | 45408545300 | 188100 | 188000 | 188300 | 188000 | 1184 |
| 246 | 20240214 | 151800 | 45185716200 | 188100 | 188100 | 188100 | 188000 | 103 |
| 247 | 20240214 | 151700 | 45166345200 | 188100 | 188200 | 188200 | 188000 | 487 |
| 248 | 20240214 | 151600 | 45074734000 | 188100 | 188100 | 188200 | 188100 | 364 |
| 249 | 20240214 | 151500 | 45006248200 | 188100 | 188100 | 188200 | 188100 | 125 |
| 250 | 20240214 | 151400 | 44982729800 | 188200 | 188200 | 188200 | 188100 | 155 |
| 251 | 20240214 | 151300 | 44953570000 | 188100 | 188300 | 188300 | 188100 | 337 |
| 252 | 20240214 | 151200 | 44890146400 | 188300 | 188100 | 188300 | 188100 | 516 |
| 253 | 20240214 | 151100 | 44793040800 | 188100 | 188000 | 188200 | 188000 | 437 |
| 254 | 20240214 | 151000 | 44710835400 | 188100 | 187900 | 188100 | 187900 | 171 |
| 255 | 20240214 | 150900 | 44678686100 | 188000 | 187900 | 188000 | 187700 | 376 |
| 256 | 20240214 | 150800 | 44608057600 | 187900 | 188200 | 188300 | 187800 | 912 |
| 257 | 20240214 | 150700 | 44436546600 | 188300 | 188100 | 188300 | 188000 | 757 |
| 258 | 20240214 | 150600 | 44294105000 | 188000 | 187900 | 188100 | 187800 | 1172 |
| 259 | 20240214 | 150500 | 44073797800 | 187800 | 187700 | 187900 | 187700 | 320 |
| 260 | 20240214 | 150400 | 44013692200 | 187700 | 187600 | 187900 | 187600 | 302 |
| 261 | 20240214 | 150300 | 43957009200 | 187700 | 187600 | 187800 | 187400 | 800 |
| 262 | 20240214 | 150200 | 43806914000 | 187500 | 187500 | 187500 | 187400 | 175 |
| 263 | 20240214 | 150100 | 43774102500 | 187500 | 187500 | 187600 | 187400 | 391 |
| 264 | 20240214 | 150000 | 43700788600 | 187500 | 187700 | 187700 | 187500 | 360 |
| 265 | 20240214 | 145900 | 43633261200 | 187600 | 187500 | 187700 | 187500 | 323 |
| 266 | 20240214 | 145800 | 43572650500 | 187600 | 187700 | 187700 | 187500 | 154 |
| 267 | 20240214 | 145700 | 43543748800 | 187700 | 187700 | 187800 | 187200 | 408 |
| 268 | 20240214 | 145600 | 43467241600 | 187800 | 187600 | 187800 | 187500 | 476 |
| 269 | 20240214 | 145500 | 43377933100 | 187500 | 187200 | 187600 | 187100 | 148 |
| 270 | 20240214 | 145400 | 43350205600 | 187200 | 187600 | 187700 | 187100 | 437 |
| 271 | 20240214 | 145300 | 43268257800 | 187700 | 187600 | 187700 | 187500 | 237 |
| 272 | 20240214 | 145200 | 43223808200 | 187600 | 187500 | 187600 | 187000 | 598 |
| 273 | 20240214 | 145100 | 43111768900 | 187500 | 187200 | 187500 | 186900 | 1054 |
| 274 | 20240214 | 145000 | 42914660400 | 187400 | 187200 | 187500 | 187100 | 91 |
| 275 | 20240214 | 144900 | 42897618400 | 187200 | 187300 | 187500 | 187000 | 1098 |
| 276 | 20240214 | 144800 | 42692142300 | 187300 | 187100 | 187300 | 187100 | 340 |
| 277 | 20240214 | 144700 | 42628504900 | 187200 | 187100 | 187200 | 187100 | 143 |
| 278 | 20240214 | 144600 | 42601747500 | 187200 | 187200 | 187200 | 187100 | 58 |
| 279 | 20240214 | 144500 | 42590891400 | 187200 | 187100 | 187200 | 187100 | 235 |
| 280 | 20240214 | 144400 | 42546921100 | 187200 | 187200 | 187200 | 187100 | 222 |
| 281 | 20240214 | 144300 | 42505378600 | 187200 | 187200 | 187300 | 187100 | 130 |
| 282 | 20240214 | 144200 | 42481043800 | 187200 | 187100 | 187200 | 186900 | 335 |
| 283 | 20240214 | 144100 | 42418385600 | 187100 | 187100 | 187200 | 187000 | 741 |
| 284 | 20240214 | 144000 | 42279792900 | 187200 | 187200 | 187300 | 187100 | 159 |
| 285 | 20240214 | 143900 | 42250032200 | 187100 | 187200 | 187300 | 187100 | 274 |
| 286 | 20240214 | 143800 | 42198753400 | 187200 | 187200 | 187300 | 187200 | 89 |
| 287 | 20240214 | 143700 | 42182091100 | 187200 | 187500 | 187600 | 187200 | 85 |
| 288 | 20240214 | 143600 | 42166168500 | 187500 | 187600 | 187600 | 187100 | 189 |
| 289 | 20240214 | 143500 | 42130768300 | 187600 | 187100 | 187600 | 187100 | 123 |
| 290 | 20240214 | 143400 | 42107713000 | 187100 | 187000 | 187600 | 187000 | 362 |
| 291 | 20240214 | 143300 | 42039982900 | 187000 | 187300 | 187600 | 187000 | 638 |
| 292 | 20240214 | 143200 | 41920548400 | 187600 | 187600 | 187700 | 187300 | 85 |
| 293 | 20240214 | 143100 | 41904612600 | 187700 | 187700 | 187700 | 187100 | 424 |
| 294 | 20240214 | 143000 | 41825253700 | 187700 | 187600 | 187700 | 187200 | 142 |
| 295 | 20240214 | 142900 | 41798639000 | 187600 | 187300 | 187700 | 187200 | 257 |
| 296 | 20240214 | 142800 | 41750490600 | 187400 | 187800 | 187800 | 187300 | 84 |
| 297 | 20240214 | 142700 | 41734735500 | 187700 | 187800 | 187800 | 187300 | 119 |
| 298 | 20240214 | 142600 | 41712428000 | 187900 | 187900 | 188000 | 187400 | 260 |
| 299 | 20240214 | 142500 | 41663575400 | 188000 | 187900 | 188000 | 187500 | 785 |
| 300 | 20240214 | 142400 | 41516080600 | 188000 | 187900 | 188000 | 187300 | 399 |
| 301 | 20240214 | 142300 | 41441130600 | 187800 | 187900 | 187900 | 187800 | 89 |
| 302 | 20240214 | 142200 | 41424414300 | 187900 | 187900 | 187900 | 187400 | 86 |
| 303 | 20240214 | 142100 | 41408276400 | 187900 | 187900 | 187900 | 187400 | 115 |
| 304 | 20240214 | 142000 | 41386698600 | 187900 | 187900 | 187900 | 187800 | 38 |
| 305 | 20240214 | 141900 | 41379560500 | 187900 | 187900 | 187900 | 187800 | 41 |
| 306 | 20240214 | 141800 | 41371858700 | 187900 | 187800 | 187900 | 187400 | 414 |
| 307 | 20240214 | 141700 | 41294198900 | 187900 | 188000 | 188000 | 187800 | 45 |
| 308 | 20240214 | 141600 | 41285741900 | 188000 | 188000 | 188000 | 187800 | 116 |
| 309 | 20240214 | 141500 | 41263939800 | 188000 | 187900 | 188000 | 187800 | 177 |
| 310 | 20240214 | 141400 | 41230679100 | 188000 | 187800 | 188000 | 187800 | 186 |
| 311 | 20240214 | 141300 | 41195746000 | 187800 | 187800 | 187800 | 187700 | 34 |
| 312 | 20240214 | 141200 | 41189362500 | 187800 | 187700 | 187800 | 187200 | 315 |
| 313 | 20240214 | 141100 | 41130357500 | 187700 | 187900 | 187900 | 187700 | 459 |
| 314 | 20240214 | 141000 | 41044127000 | 187900 | 187900 | 188200 | 187900 | 64 |
| 315 | 20240214 | 140900 | 41032094100 | 188200 | 188200 | 188200 | 187900 | 134 |
| 316 | 20240214 | 140800 | 41006907200 | 188100 | 188100 | 188200 | 188100 | 72 |
| 317 | 20240214 | 140700 | 40993362000 | 188100 | 187900 | 188100 | 187900 | 81 |
| 318 | 20240214 | 140600 | 40978129700 | 188100 | 188000 | 188100 | 187900 | 116 |
| 319 | 20240214 | 140500 | 40956318500 | 188100 | 188100 | 188100 | 187900 | 72 |
| 320 | 20240214 | 140400 | 40942778700 | 187900 | 188000 | 188100 | 187800 | 416 |
| 321 | 20240214 | 140300 | 40864569500 | 188200 | 188100 | 188200 | 188100 | 401 |
| 322 | 20240214 | 140200 | 40789134800 | 188200 | 188300 | 188300 | 188200 | 84 |
| 323 | 20240214 | 140100 | 40773325000 | 188300 | 188400 | 188400 | 188100 | 291 |
| 324 | 20240214 | 140000 | 40718519600 | 188500 | 188500 | 188500 | 188400 | 82 |
| 325 | 20240214 | 135900 | 40703062800 | 188500 | 188600 | 188600 | 188100 | 160 |
| 326 | 20240214 | 135800 | 40672939900 | 188700 | 187900 | 188700 | 187900 | 1941 |
| 327 | 20240214 | 135700 | 40307491100 | 187900 | 188000 | 188000 | 187800 | 220 |
| 328 | 20240214 | 135600 | 40266150400 | 188000 | 188100 | 188200 | 188000 | 170 |
| 329 | 20240214 | 135500 | 40234182400 | 188100 | 188100 | 188200 | 188000 | 234 |
| 330 | 20240214 | 135400 | 40190167500 | 188100 | 188200 | 188200 | 188000 | 205 |
| 331 | 20240214 | 135300 | 40151605300 | 188200 | 188100 | 188200 | 188000 | 287 |
| 332 | 20240214 | 135200 | 40097619400 | 188100 | 187900 | 188100 | 187800 | 451 |
| 333 | 20240214 | 135100 | 40012857700 | 187800 | 187400 | 187900 | 187200 | 156 |
| 334 | 20240214 | 135000 | 39983604300 | 187100 | 187000 | 187400 | 187000 | 157 |
| 335 | 20240214 | 134900 | 39954229600 | 187100 | 187100 | 187100 | 187000 | 218 |
| 336 | 20240214 | 134800 | 39913442300 | 187100 | 187200 | 187200 | 187000 | 258 |
| 337 | 20240214 | 134700 | 39865187600 | 187300 | 187400 | 187400 | 187000 | 102 |
| 338 | 20240214 | 134600 | 39846101200 | 187400 | 187100 | 187400 | 187100 | 351 |
| 339 | 20240214 | 134500 | 39780389900 | 186900 | 187000 | 187200 | 186900 | 109 |
| 340 | 20240214 | 134400 | 39760007000 | 187200 | 187200 | 187200 | 187100 | 70 |
| 341 | 20240214 | 134300 | 39746905200 | 187000 | 187200 | 187200 | 186900 | 633 |
| 342 | 20240214 | 134200 | 39628526800 | 187100 | 187100 | 187200 | 187000 | 143 |
| 343 | 20240214 | 134100 | 39601774400 | 187200 | 187200 | 187200 | 187100 | 75 |
| 344 | 20240214 | 134000 | 39587739600 | 187400 | 187200 | 187400 | 187000 | 116 |
| 345 | 20240214 | 133900 | 39566032700 | 187200 | 187200 | 187400 | 187100 | 84 |
| 346 | 20240214 | 133800 | 39550303100 | 187200 | 187300 | 187400 | 187200 | 13 |
| 347 | 20240214 | 133700 | 39547867200 | 187400 | 187400 | 187500 | 187000 | 288 |
| 348 | 20240214 | 133600 | 39493958600 | 187400 | 187400 | 187400 | 187100 | 80 |
| 349 | 20240214 | 133500 | 39478981600 | 187500 | 187500 | 187600 | 187100 | 298 |
| 350 | 20240214 | 133400 | 39423152700 | 187400 | 187600 | 187700 | 187400 | 160 |
| 351 | 20240214 | 133300 | 39393149000 | 187600 | 187500 | 187600 | 187500 | 283 |
| 352 | 20240214 | 133200 | 39340065200 | 187500 | 187500 | 187500 | 187500 | 63 |
| 353 | 20240214 | 133100 | 39328252700 | 187500 | 187500 | 187500 | 187400 | 73 |
| 354 | 20240214 | 133000 | 39314565400 | 187400 | 187500 | 187500 | 187400 | 61 |
| 355 | 20240214 | 132900 | 39303131000 | 187400 | 187400 | 187500 | 187400 | 324 |
| 356 | 20240214 | 132800 | 39242411500 | 187400 | 187500 | 187500 | 187300 | 193 |
| 357 | 20240214 | 132700 | 39206248000 | 187500 | 187500 | 187600 | 187500 | 166 |
| 358 | 20240214 | 132600 | 39175121200 | 187500 | 187500 | 187700 | 187500 | 74 |
| 359 | 20240214 | 132500 | 39161237700 | 187300 | 187300 | 187400 | 187300 | 190 |
| 360 | 20240214 | 132400 | 39125648700 | 187300 | 187400 | 187400 | 187100 | 100 |
| 361 | 20240214 | 132300 | 39106926300 | 187400 | 187100 | 187400 | 187000 | 196 |
| 362 | 20240214 | 132200 | 39070222900 | 187000 | 187100 | 187100 | 187000 | 344 |
| 363 | 20240214 | 132100 | 39005875400 | 187100 | 187100 | 187400 | 187000 | 612 |
| 364 | 20240214 | 132000 | 38891323200 | 187000 | 186700 | 187000 | 186700 | 617 |
| 365 | 20240214 | 131900 | 38776032700 | 186700 | 187000 | 187000 | 186700 | 254 |
| 366 | 20240214 | 131800 | 38728570600 | 186900 | 187100 | 187400 | 186900 | 834 |
| 367 | 20240214 | 131700 | 38572565200 | 187200 | 187100 | 187200 | 187000 | 229 |
| 368 | 20240214 | 131600 | 38529713200 | 187200 | 187100 | 187600 | 187100 | 371 |
| 369 | 20240214 | 131500 | 38460248200 | 187100 | 187100 | 187100 | 187000 | 109 |
| 370 | 20240214 | 131400 | 38439856100 | 187200 | 187200 | 187700 | 187200 | 110 |
| 371 | 20240214 | 131300 | 38419249700 | 187800 | 187100 | 187900 | 187000 | 401 |
| 372 | 20240214 | 131200 | 38344184300 | 187100 | 187400 | 187400 | 187100 | 373 |
| 373 | 20240214 | 131100 | 38274344000 | 187400 | 187600 | 187800 | 187300 | 815 |
| 374 | 20240214 | 131000 | 38121569400 | 187800 | 187900 | 187900 | 187600 | 184 |
| 375 | 20240214 | 130900 | 38087019000 | 187600 | 188000 | 188000 | 187600 | 208 |
| 376 | 20240214 | 130800 | 38047982100 | 188000 | 188000 | 188000 | 187700 | 216 |
| 377 | 20240214 | 130700 | 38007422100 | 188000 | 188000 | 188000 | 187700 | 382 |
| 378 | 20240214 | 130600 | 37935682900 | 188000 | 188100 | 188200 | 187900 | 136 |
| 379 | 20240214 | 130500 | 37910114400 | 188200 | 187900 | 188200 | 187800 | 127 |
| 380 | 20240214 | 130400 | 37886246500 | 187900 | 188100 | 188300 | 187900 | 684 |
| 381 | 20240214 | 130300 | 37757644000 | 188300 | 188300 | 188300 | 188100 | 85 |
| 382 | 20240214 | 130200 | 37741647900 | 188300 | 188300 | 188300 | 188100 | 201 |
| 383 | 20240214 | 130100 | 37703831600 | 188300 | 188200 | 188300 | 188200 | 30 |
| 384 | 20240214 | 130000 | 37698182800 | 188300 | 188200 | 188300 | 188200 | 53 |
| 385 | 20240214 | 125900 | 37688205400 | 188300 | 188200 | 188300 | 188200 | 57 |
| 386 | 20240214 | 125800 | 37677477300 | 188300 | 188200 | 188300 | 188100 | 112 |
| 387 | 20240214 | 125700 | 37656400900 | 188200 | 188200 | 188300 | 188200 | 65 |
| 388 | 20240214 | 125600 | 37644167500 | 188300 | 188200 | 188300 | 188200 | 146 |
| 389 | 20240214 | 125500 | 37616680600 | 188300 | 188300 | 188400 | 188200 | 144 |
| 390 | 20240214 | 125400 | 37589566000 | 188400 | 188300 | 188500 | 188300 | 360 |
| 391 | 20240214 | 125300 | 37521742400 | 188400 | 188400 | 188400 | 188300 | 102 |
| 392 | 20240214 | 125200 | 37502531500 | 188300 | 188300 | 188400 | 188300 | 97 |
| 393 | 20240214 | 125100 | 37484262600 | 188300 | 188300 | 188400 | 188300 | 370 |
| 394 | 20240214 | 125000 | 37414589000 | 188400 | 188200 | 188400 | 188100 | 258 |
| 395 | 20240214 | 124900 | 37366014900 | 188200 | 188200 | 188200 | 188100 | 110 |
| 396 | 20240214 | 124800 | 37345316700 | 188200 | 188200 | 188200 | 188100 | 123 |
| 397 | 20240214 | 124700 | 37322168500 | 188300 | 188300 | 188300 | 188200 | 182 |
| 398 | 20240214 | 124600 | 37287910100 | 188300 | 188200 | 188300 | 188200 | 89 |
| 399 | 20240214 | 124500 | 37271159200 | 188200 | 188300 | 188400 | 188200 | 295 |
| 400 | 20240214 | 124400 | 37215609900 | 188400 | 188300 | 188400 | 188300 | 77 |
| 401 | 20240214 | 124300 | 37201107000 | 188400 | 188200 | 188400 | 188200 | 251 |
| 402 | 20240214 | 124200 | 37153854500 | 188200 | 188100 | 188300 | 188100 | 597 |
| 403 | 20240214 | 124100 | 37041511700 | 188200 | 188100 | 188200 | 188100 | 66 |
| 404 | 20240214 | 124000 | 37029095100 | 188200 | 188000 | 188200 | 188000 | 164 |
| 405 | 20240214 | 123900 | 36998252100 | 188200 | 188200 | 188200 | 188000 | 206 |
| 406 | 20240214 | 123800 | 36959519200 | 188200 | 188100 | 188200 | 188000 | 71 |
| 407 | 20240214 | 123700 | 36946159200 | 188200 | 188200 | 188200 | 187900 | 272 |
| 408 | 20240214 | 123600 | 36894996800 | 188100 | 188000 | 188100 | 188000 | 181 |
| 409 | 20240214 | 123500 | 36860955700 | 188000 | 188100 | 188200 | 188000 | 97 |
| 410 | 20240214 | 123400 | 36842712200 | 188200 | 188000 | 188200 | 187900 | 246 |
| 411 | 20240214 | 123300 | 36796471300 | 188200 | 188300 | 188300 | 187900 | 151 |
| 412 | 20240214 | 123200 | 36768069500 | 188300 | 188000 | 188300 | 187900 | 406 |
| 413 | 20240214 | 123100 | 36691684800 | 188000 | 187900 | 188000 | 187900 | 209 |
| 414 | 20240214 | 123000 | 36652411100 | 187900 | 187700 | 187900 | 187700 | 202 |
| 415 | 20240214 | 122900 | 36614481300 | 187700 | 187600 | 187700 | 187600 | 124 |
| 416 | 20240214 | 122800 | 36591210000 | 187600 | 187600 | 187700 | 187500 | 66 |
| 417 | 20240214 | 122700 | 36578828700 | 187600 | 187400 | 187600 | 186700 | 270 |
| 418 | 20240214 | 122600 | 36528297400 | 187400 | 187300 | 187400 | 187300 | 107 |
| 419 | 20240214 | 122500 | 36508247000 | 187400 | 187300 | 187400 | 187300 | 39 |
| 420 | 20240214 | 122400 | 36500941500 | 187400 | 187400 | 187400 | 187300 | 56 |
| 421 | 20240214 | 122300 | 36490450500 | 187400 | 187100 | 187400 | 186700 | 711 |
| 422 | 20240214 | 122200 | 36357423600 | 187100 | 186900 | 187100 | 186700 | 772 |
| 423 | 20240214 | 122100 | 36213262200 | 186800 | 187000 | 187000 | 186800 | 190 |
| 424 | 20240214 | 122000 | 36177755500 | 187000 | 187200 | 187300 | 187000 | 205 |
| 425 | 20240214 | 121900 | 36139394300 | 187100 | 187200 | 187200 | 187000 | 117 |
| 426 | 20240214 | 121800 | 36117502700 | 187200 | 187000 | 187300 | 186900 | 542 |
| 427 | 20240214 | 121700 | 36016147500 | 187100 | 187300 | 187300 | 187000 | 171 |
| 428 | 20240214 | 121600 | 35984142100 | 187300 | 187400 | 187400 | 187300 | 38 |
| 429 | 20240214 | 121500 | 35977024500 | 187400 | 187600 | 187700 | 187400 | 280 |
| 430 | 20240214 | 121400 | 35924519700 | 187600 | 187700 | 187700 | 187600 | 115 |
| 431 | 20240214 | 121300 | 35902941900 | 187700 | 187800 | 187900 | 187600 | 90 |
| 432 | 20240214 | 121200 | 35886044200 | 187900 | 187600 | 187900 | 187600 | 187 |
| 433 | 20240214 | 121100 | 35850956300 | 187600 | 187800 | 187800 | 187600 | 104 |
| 434 | 20240214 | 121000 | 35831429100 | 187800 | 188000 | 188000 | 187800 | 214 |
| 435 | 20240214 | 120900 | 35791212000 | 188000 | 187600 | 188000 | 187600 | 353 |
| 436 | 20240214 | 120800 | 35724926400 | 187600 | 187700 | 187800 | 187600 | 116 |
| 437 | 20240214 | 120700 | 35703151600 | 187700 | 187700 | 187700 | 187600 | 210 |
| 438 | 20240214 | 120600 | 35663736800 | 187700 | 187600 | 187700 | 187600 | 114 |
| 439 | 20240214 | 120500 | 35642340300 | 187600 | 187500 | 187600 | 187400 | 229 |
| 440 | 20240214 | 120400 | 35599392700 | 187600 | 187600 | 187700 | 187500 | 132 |
| 441 | 20240214 | 120300 | 35574629300 | 187700 | 187700 | 187700 | 187600 | 18 |
| 442 | 20240214 | 120200 | 35571251200 | 187600 | 187600 | 187700 | 187500 | 129 |
| 443 | 20240214 | 120100 | 35547050900 | 187600 | 187600 | 187600 | 187600 | 4 |
| 444 | 20240214 | 120000 | 35546300500 | 187600 | 187500 | 187700 | 187500 | 90 |
| 445 | 20240214 | 115900 | 35529411100 | 187400 | 187200 | 187700 | 187200 | 471 |
| 446 | 20240214 | 115800 | 35441167100 | 187200 | 187300 | 187300 | 187100 | 128 |
| 447 | 20240214 | 115700 | 35417209200 | 187300 | 187100 | 187300 | 186900 | 229 |
| 448 | 20240214 | 115600 | 35374349200 | 186800 | 187000 | 187100 | 186700 | 890 |
| 449 | 20240214 | 115500 | 35208142400 | 187000 | 187100 | 187100 | 186900 | 33 |
| 450 | 20240214 | 115400 | 35201970800 | 187100 | 187100 | 187200 | 186900 | 31 |
| 451 | 20240214 | 115300 | 35196170700 | 186800 | 186700 | 187100 | 186700 | 289 |
| 452 | 20240214 | 115200 | 35142183500 | 186800 | 186800 | 186900 | 186700 | 196 |
| 453 | 20240214 | 115100 | 35105564300 | 186900 | 186800 | 186900 | 186800 | 184 |
| 454 | 20240214 | 115000 | 35071186300 | 186900 | 187000 | 187200 | 186800 | 572 |
| 455 | 20240214 | 114900 | 34964228600 | 187000 | 187200 | 187200 | 187000 | 393 |
| 456 | 20240214 | 114800 | 34890706400 | 187100 | 187200 | 187300 | 187100 | 216 |
| 457 | 20240214 | 114700 | 34850270200 | 187300 | 187300 | 187900 | 187100 | 191 |
| 458 | 20240214 | 114600 | 34814511100 | 187200 | 187300 | 187400 | 187200 | 712 |
| 459 | 20240214 | 114500 | 34681173300 | 187300 | 187800 | 187800 | 187300 | 1337 |
| 460 | 20240214 | 114400 | 34430423600 | 187800 | 187900 | 187900 | 187800 | 240 |
| 461 | 20240214 | 114300 | 34385346800 | 187800 | 188000 | 188000 | 187800 | 109 |
| 462 | 20240214 | 114200 | 34364870200 | 187800 | 187900 | 188000 | 187800 | 214 |
| 463 | 20240214 | 114100 | 34324664300 | 187900 | 188000 | 188100 | 187900 | 192 |
| 464 | 20240214 | 114000 | 34288579300 | 188000 | 188000 | 188000 | 188000 | 196 |
| 465 | 20240214 | 113900 | 34251731300 | 188000 | 187800 | 188000 | 187800 | 328 |
| 466 | 20240214 | 113800 | 34190105800 | 187800 | 187900 | 188000 | 187800 | 235 |
| 467 | 20240214 | 113700 | 34145952500 | 187900 | 188000 | 188000 | 187900 | 187 |
| 468 | 20240214 | 113600 | 34110813600 | 187900 | 188000 | 188100 | 187900 | 1162 |
| 469 | 20240214 | 113500 | 33892425900 | 187900 | 187900 | 188000 | 187900 | 334 |
| 470 | 20240214 | 113400 | 33829645800 | 188000 | 188100 | 188100 | 187900 | 350 |
| 471 | 20240214 | 113300 | 33763866200 | 187900 | 187900 | 188100 | 187900 | 229 |
| 472 | 20240214 | 113200 | 33720824300 | 187900 | 188000 | 188100 | 187900 | 446 |
| 473 | 20240214 | 113100 | 33636967000 | 188100 | 188000 | 188100 | 188000 | 223 |
| 474 | 20240214 | 113000 | 33595038900 | 188000 | 188000 | 188200 | 188000 | 295 |
| 475 | 20240214 | 112900 | 33539561200 | 188000 | 187800 | 188000 | 187800 | 291 |
| 476 | 20240214 | 112800 | 33484885500 | 187800 | 187900 | 188000 | 187800 | 355 |
| 477 | 20240214 | 112700 | 33418202100 | 187900 | 187900 | 187900 | 187800 | 237 |
| 478 | 20240214 | 112600 | 33373678600 | 187800 | 188000 | 188100 | 187800 | 342 |
| 479 | 20240214 | 112500 | 33309400200 | 187900 | 188100 | 188100 | 187900 | 236 |
| 480 | 20240214 | 112400 | 33265045200 | 188100 | 188000 | 188100 | 188000 | 246 |
| 481 | 20240214 | 112300 | 33218789300 | 188000 | 188200 | 188300 | 188000 | 366 |
| 482 | 20240214 | 112200 | 33149922700 | 188200 | 188300 | 188300 | 188200 | 496 |
| 483 | 20240214 | 112100 | 33056565600 | 188300 | 188300 | 188400 | 188200 | 303 |
| 484 | 20240214 | 112000 | 32999512400 | 188400 | 188600 | 188700 | 188400 | 724 |
| 485 | 20240214 | 111900 | 32863039000 | 188600 | 188900 | 189000 | 188600 | 1560 |
| 486 | 20240214 | 111800 | 32568555900 | 188900 | 188900 | 189000 | 188900 | 129 |
| 487 | 20240214 | 111700 | 32544186000 | 188900 | 188900 | 189000 | 188900 | 163 |
| 488 | 20240214 | 111600 | 32513388400 | 189000 | 189000 | 189000 | 188900 | 140 |
| 489 | 20240214 | 111500 | 32486932800 | 189000 | 189000 | 189000 | 189000 | 288 |
| 490 | 20240214 | 111400 | 32432500800 | 189000 | 188900 | 189000 | 188900 | 175 |
| 491 | 20240214 | 111300 | 32399431800 | 189000 | 189000 | 189100 | 189000 | 278 |
| 492 | 20240214 | 111200 | 32346877700 | 189000 | 189000 | 189100 | 188900 | 206 |
| 493 | 20240214 | 111100 | 32307942400 | 188900 | 189100 | 189100 | 188900 | 907 |
| 494 | 20240214 | 111000 | 32136520800 | 189100 | 189100 | 189100 | 189000 | 347 |
| 495 | 20240214 | 110900 | 32070903600 | 189100 | 189200 | 189200 | 189100 | 283 |
| 496 | 20240214 | 110800 | 32017372300 | 189200 | 189200 | 189200 | 189100 | 161 |
| 497 | 20240214 | 110700 | 31986912100 | 189300 | 189200 | 189300 | 189100 | 147 |
| 498 | 20240214 | 110600 | 31959101500 | 189200 | 189300 | 189300 | 189000 | 716 |
| 499 | 20240214 | 110500 | 31823662500 | 189300 | 189000 | 189300 | 188900 | 862 |
| 500 | 20240214 | 110400 | 31660610900 | 189000 | 188800 | 189000 | 188800 | 309 |
| 501 | 20240214 | 110300 | 31602240500 | 188800 | 188800 | 188900 | 188800 | 436 |
| 502 | 20240214 | 110200 | 31519912300 | 188700 | 188700 | 188800 | 188200 | 70 |
| 503 | 20240214 | 110100 | 31506701700 | 188800 | 188600 | 188800 | 188000 | 579 |
| 504 | 20240214 | 110000 | 31397712200 | 188600 | 188500 | 188700 | 188100 | 676 |
| 505 | 20240214 | 105900 | 31270391100 | 188500 | 188300 | 188500 | 188300 | 176 |
| 506 | 20240214 | 105800 | 31237237800 | 188400 | 188600 | 188600 | 188300 | 244 |
| 507 | 20240214 | 105700 | 31191269800 | 188600 | 188900 | 188900 | 188600 | 494 |
| 508 | 20240214 | 105600 | 31098030800 | 188900 | 188900 | 188900 | 188800 | 294 |
| 509 | 20240214 | 105500 | 31042502500 | 188900 | 188900 | 189000 | 188800 | 144 |
| 510 | 20240214 | 105400 | 31015302600 | 188900 | 189100 | 189100 | 188900 | 327 |
| 511 | 20240214 | 105300 | 30953478500 | 189100 | 188400 | 189100 | 188400 | 734 |
| 512 | 20240214 | 105200 | 30814816800 | 188400 | 188500 | 188500 | 188300 | 149 |
| 513 | 20240214 | 105100 | 30786747300 | 188400 | 188300 | 188600 | 188300 | 114 |
| 514 | 20240214 | 105000 | 30765261400 | 188300 | 188200 | 188700 | 188200 | 261 |
| 515 | 20240214 | 104900 | 30716073400 | 188200 | 188300 | 188400 | 188200 | 169 |
| 516 | 20240214 | 104800 | 30684249800 | 188300 | 188300 | 188500 | 188300 | 193 |
| 517 | 20240214 | 104700 | 30647898700 | 188500 | 188400 | 188500 | 188300 | 256 |
| 518 | 20240214 | 104600 | 30599651200 | 188400 | 188700 | 188700 | 188400 | 435 |
| 519 | 20240214 | 104500 | 30517677700 | 188600 | 188700 | 188700 | 188500 | 219 |
| 520 | 20240214 | 104400 | 30476380400 | 188800 | 188600 | 188900 | 188500 | 512 |
| 521 | 20240214 | 104300 | 30379776000 | 188500 | 188900 | 189100 | 188500 | 617 |
| 522 | 20240214 | 104200 | 30263268100 | 188900 | 188500 | 188900 | 188100 | 231 |
| 523 | 20240214 | 104100 | 30219672200 | 188600 | 188200 | 188800 | 188100 | 633 |
| 524 | 20240214 | 104000 | 30100352900 | 188000 | 188400 | 188400 | 187900 | 254 |
| 525 | 20240214 | 103900 | 30052557400 | 188400 | 187800 | 188500 | 187700 | 374 |
| 526 | 20240214 | 103800 | 29982165600 | 187800 | 187600 | 188300 | 187500 | 136 |
| 527 | 20240214 | 103700 | 29956610500 | 187500 | 187300 | 187600 | 187300 | 184 |
| 528 | 20240214 | 103600 | 29922128800 | 187300 | 187800 | 187800 | 187300 | 1332 |
| 529 | 20240214 | 103500 | 29672309600 | 187800 | 188100 | 188300 | 187700 | 596 |
| 530 | 20240214 | 103400 | 29560318700 | 188300 | 188400 | 188500 | 188000 | 339 |
| 531 | 20240214 | 103300 | 29496504800 | 188500 | 188500 | 188600 | 188400 | 135 |
| 532 | 20240214 | 103200 | 29471053500 | 188600 | 188300 | 188600 | 188000 | 198 |
| 533 | 20240214 | 103100 | 29433766300 | 188000 | 188800 | 188900 | 188000 | 1901 |
| 534 | 20240214 | 103000 | 29075779700 | 188800 | 188800 | 189200 | 188500 | 510 |
| 535 | 20240214 | 102900 | 28979547500 | 189200 | 189500 | 189600 | 188600 | 1934 |
| 536 | 20240214 | 102800 | 28613770500 | 189500 | 189300 | 189600 | 189300 | 2648 |
| 537 | 20240214 | 102700 | 28111996100 | 189400 | 188500 | 189400 | 188400 | 1947 |
| 538 | 20240214 | 102600 | 27744100700 | 188600 | 188400 | 188700 | 188400 | 474 |
| 539 | 20240214 | 102500 | 27654722000 | 188400 | 188400 | 188500 | 188300 | 120 |
| 540 | 20240214 | 102400 | 27632114400 | 188300 | 188300 | 188600 | 188100 | 339 |
| 541 | 20240214 | 102300 | 27568306000 | 188300 | 188500 | 188700 | 188200 | 630 |
| 542 | 20240214 | 102200 | 27449505800 | 188500 | 188400 | 188700 | 188200 | 975 |
| 543 | 20240214 | 102100 | 27265717200 | 188400 | 187800 | 188400 | 187800 | 691 |
| 544 | 20240214 | 102000 | 27135668600 | 188000 | 187800 | 188000 | 187600 | 312 |
| 545 | 20240214 | 101900 | 27077085400 | 187800 | 187700 | 188000 | 187600 | 120 |
| 546 | 20240214 | 101800 | 27054558100 | 187700 | 187800 | 187900 | 187700 | 201 |
| 547 | 20240214 | 101700 | 27016821200 | 187900 | 187900 | 187900 | 187700 | 297 |
| 548 | 20240214 | 101600 | 26961032100 | 187800 | 187900 | 188000 | 187800 | 244 |
| 549 | 20240214 | 101500 | 26915181100 | 187900 | 188200 | 188200 | 187900 | 173 |
| 550 | 20240214 | 101400 | 26882631200 | 188100 | 187700 | 188100 | 187700 | 284 |
| 551 | 20240214 | 101300 | 26829250900 | 187900 | 187600 | 187900 | 187600 | 270 |
| 552 | 20240214 | 101200 | 26778555600 | 187700 | 187800 | 187800 | 187500 | 204 |
| 553 | 20240214 | 101100 | 26740284500 | 187800 | 187100 | 187800 | 187000 | 452 |
| 554 | 20240214 | 101000 | 26655675100 | 187100 | 186900 | 187200 | 186900 | 304 |
| 555 | 20240214 | 100900 | 26598802600 | 186900 | 186800 | 187000 | 186500 | 640 |
| 556 | 20240214 | 100800 | 26479266300 | 187200 | 186600 | 187200 | 186600 | 470 |
| 557 | 20240214 | 100700 | 26391520000 | 186400 | 186900 | 186900 | 186400 | 597 |
| 558 | 20240214 | 100600 | 26280122100 | 186700 | 187200 | 187400 | 186700 | 438 |
| 559 | 20240214 | 100500 | 26198161000 | 187400 | 186800 | 187700 | 186700 | 403 |
| 560 | 20240214 | 100400 | 26122843100 | 187700 | 187800 | 187800 | 186600 | 167 |
| 561 | 20240214 | 100300 | 26091655400 | 188100 | 187200 | 188100 | 186600 | 120 |
| 562 | 20240214 | 100200 | 26069170400 | 187200 | 186300 | 187200 | 186300 | 490 |
| 563 | 20240214 | 100100 | 25977796800 | 186300 | 187100 | 187100 | 186300 | 741 |
| 564 | 20240214 | 100000 | 25839467000 | 187100 | 187400 | 187500 | 187100 | 754 |
| 565 | 20240214 | 095900 | 25698257200 | 187400 | 188600 | 188800 | 187400 | 903 |
| 566 | 20240214 | 095800 | 25528206600 | 188600 | 188400 | 188600 | 188300 | 800 |
| 567 | 20240214 | 095700 | 25377397100 | 188400 | 188000 | 188400 | 188000 | 334 |
| 568 | 20240214 | 095600 | 25314521600 | 188000 | 188600 | 188600 | 188000 | 454 |
| 569 | 20240214 | 095500 | 25229045100 | 188500 | 188500 | 188600 | 188300 | 506 |
| 570 | 20240214 | 095400 | 25133684400 | 188500 | 188700 | 188900 | 188500 | 1686 |
| 571 | 20240214 | 095300 | 24815496800 | 188600 | 188100 | 188800 | 188100 | 919 |
| 572 | 20240214 | 095200 | 24642317800 | 188200 | 188100 | 188300 | 188000 | 290 |
| 573 | 20240214 | 095100 | 24587757800 | 188000 | 188000 | 188400 | 188000 | 932 |
| 574 | 20240214 | 095000 | 24412326300 | 188000 | 187600 | 188100 | 187400 | 507 |
| 575 | 20240214 | 094900 | 24317116600 | 187600 | 187400 | 187900 | 187400 | 233 |
| 576 | 20240214 | 094800 | 24273365700 | 187400 | 187900 | 188000 | 187200 | 795 |
| 577 | 20240214 | 094700 | 24124063300 | 187900 | 188200 | 188300 | 187200 | 1042 |
| 578 | 20240214 | 094600 | 23928360600 | 188000 | 188000 | 188400 | 188000 | 1113 |
| 579 | 20240214 | 094500 | 23718921500 | 188000 | 187800 | 188000 | 187700 | 521 |
| 580 | 20240214 | 094400 | 23621071800 | 187700 | 187700 | 187800 | 187200 | 502 |
| 581 | 20240214 | 094300 | 23526907900 | 187700 | 187500 | 187800 | 187500 | 203 |
| 582 | 20240214 | 094200 | 23488821700 | 187800 | 187600 | 187800 | 187500 | 591 |
| 583 | 20240214 | 094100 | 23377923700 | 187500 | 187000 | 187500 | 186400 | 2061 |
| 584 | 20240214 | 094000 | 22992160400 | 186500 | 186800 | 187000 | 186300 | 467 |
| 585 | 20240214 | 093900 | 22905009000 | 186800 | 186800 | 186800 | 186200 | 675 |
| 586 | 20240214 | 093800 | 22779240700 | 186300 | 186300 | 186900 | 186300 | 657 |
| 587 | 20240214 | 093700 | 22656775100 | 186300 | 186500 | 186500 | 186300 | 431 |
| 588 | 20240214 | 093600 | 22576453900 | 186400 | 186300 | 187100 | 186300 | 533 |
| 589 | 20240214 | 093500 | 22477012800 | 186300 | 186700 | 186700 | 186300 | 1320 |
| 590 | 20240214 | 093400 | 22230910100 | 186700 | 186700 | 187300 | 186700 | 313 |
| 591 | 20240214 | 093300 | 22172447300 | 186700 | 187000 | 187300 | 186600 | 496 |
| 592 | 20240214 | 093200 | 22079801200 | 187100 | 187400 | 187500 | 187000 | 460 |
| 593 | 20240214 | 093100 | 21993728800 | 187100 | 187500 | 187600 | 187000 | 899 |
| 594 | 20240214 | 093000 | 21825415100 | 187400 | 187300 | 187600 | 187000 | 753 |
| 595 | 20240214 | 092900 | 21684305000 | 187300 | 187100 | 187500 | 186400 | 1700 |
| 596 | 20240214 | 092800 | 21366047000 | 187000 | 186500 | 187200 | 186300 | 1252 |
| 597 | 20240214 | 092700 | 21132546500 | 186700 | 187500 | 187500 | 186500 | 6927 |
| 598 | 20240214 | 092600 | 19837153700 | 187500 | 187600 | 187700 | 187500 | 385 |
| 599 | 20240214 | 092500 | 19764933500 | 187600 | 187800 | 188000 | 187500 | 917 |
| 600 | 20240214 | 092400 | 19592885700 | 187700 | 188200 | 188200 | 187400 | 2073 |
| 601 | 20240214 | 092300 | 19203394300 | 188700 | 188400 | 188900 | 188000 | 1152 |
| 602 | 20240214 | 092200 | 18986544400 | 188500 | 189600 | 189700 | 188100 | 2749 |
| 603 | 20240214 | 092100 | 18466634800 | 189700 | 188900 | 189800 | 188800 | 2370 |
| 604 | 20240214 | 092000 | 18017873100 | 188800 | 188100 | 188800 | 187900 | 1754 |
| 605 | 20240214 | 091900 | 17687346000 | 188400 | 187700 | 188600 | 187300 | 1520 |
| 606 | 20240214 | 091800 | 17402045100 | 187800 | 188300 | 188400 | 187600 | 1473 |
| 607 | 20240214 | 091700 | 17125027700 | 188300 | 187100 | 188400 | 187000 | 1999 |
| 608 | 20240214 | 091600 | 16749802100 | 187100 | 186900 | 187100 | 186700 | 3157 |
| 609 | 20240214 | 091500 | 16159833300 | 187000 | 187200 | 187500 | 186800 | 2667 |
| 610 | 20240214 | 091400 | 15660911000 | 187200 | 187700 | 187900 | 187000 | 1607 |
| 611 | 20240214 | 091300 | 15359764400 | 187800 | 187600 | 188000 | 187500 | 1763 |
| 612 | 20240214 | 091200 | 15028876800 | 187500 | 188100 | 188300 | 187300 | 3318 |
| 613 | 20240214 | 091100 | 14405600800 | 188000 | 188900 | 189000 | 188000 | 3242 |
| 614 | 20240214 | 091000 | 13794619800 | 188900 | 190000 | 190500 | 188900 | 6192 |
| 615 | 20240214 | 090900 | 12621510200 | 190300 | 191000 | 191300 | 189600 | 6920 |
| 616 | 20240214 | 090800 | 11304520500 | 191000 | 187400 | 191000 | 187000 | 10248 |
| 617 | 20240214 | 090700 | 9370640600 | 187300 | 186300 | 188000 | 186300 | 8028 |
| 618 | 20240214 | 090600 | 7866483900 | 186600 | 186200 | 186600 | 185500 | 3171 |
| 619 | 20240214 | 090500 | 7276315800 | 186200 | 186500 | 186900 | 185700 | 5981 |
| 620 | 20240214 | 090400 | 6161829300 | 186500 | 186000 | 186800 | 185300 | 5967 |
| 621 | 20240214 | 090300 | 5050900200 | 186000 | 185300 | 187000 | 185300 | 7259 |
| 622 | 20240214 | 090200 | 3697666000 | 185200 | 183000 | 185800 | 182500 | 6519 |
| 623 | 20240214 | 090100 | 2499911600 | 182700 | 181500 | 183200 | 181400 | 3515 |
| 624 | 20240214 | 090000 | 1859207700 | 181600 | 181700 | 182200 | 181500 | 8516 |