30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 183000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 4133 |
| 3 | 20240214 | 182900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 4 | 20240214 | 182800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 5 | 20240214 | 182700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 6 | 20240214 | 182600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 7 | 20240214 | 182500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 8 | 20240214 | 182400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 9 | 20240214 | 182300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 10 | 20240214 | 182200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 11 | 20240214 | 182100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 12 | 20240214 | 182000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 13 | 20240214 | 181900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 14 | 20240214 | 181800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 15 | 20240214 | 181700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 16 | 20240214 | 181600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 17 | 20240214 | 181500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 18 | 20240214 | 181400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 19 | 20240214 | 181300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 20 | 20240214 | 181200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 21 | 20240214 | 181100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 22 | 20240214 | 181000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 23 | 20240214 | 180900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 24 | 20240214 | 180800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 25 | 20240214 | 180700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 26 | 20240214 | 180600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 27 | 20240214 | 180500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 28 | 20240214 | 180400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 29 | 20240214 | 180300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 30 | 20240214 | 180200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 31 | 20240214 | 180100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 32 | 20240214 | 180000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 4133 |
| 33 | 20240214 | 175900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 34 | 20240214 | 175800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 35 | 20240214 | 175700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 36 | 20240214 | 175600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 37 | 20240214 | 175500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 38 | 20240214 | 175400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 39 | 20240214 | 175300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 40 | 20240214 | 175200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 41 | 20240214 | 175100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 42 | 20240214 | 175000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 43 | 20240214 | 174900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 44 | 20240214 | 174800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 45 | 20240214 | 174700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 46 | 20240214 | 174600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 47 | 20240214 | 174500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 48 | 20240214 | 174400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 49 | 20240214 | 174300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 50 | 20240214 | 174200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 51 | 20240214 | 174100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 52 | 20240214 | 174000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 53 | 20240214 | 173900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 54 | 20240214 | 173800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 55 | 20240214 | 173700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 56 | 20240214 | 173600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 57 | 20240214 | 173500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 58 | 20240214 | 173400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 59 | 20240214 | 173300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 60 | 20240214 | 173200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 61 | 20240214 | 173100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 62 | 20240214 | 173000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 4133 |
| 63 | 20240214 | 172900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 64 | 20240214 | 172800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 65 | 20240214 | 172700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 66 | 20240214 | 172600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 67 | 20240214 | 172500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 68 | 20240214 | 172400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 69 | 20240214 | 172300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 70 | 20240214 | 172200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 71 | 20240214 | 172100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 72 | 20240214 | 172000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 73 | 20240214 | 171900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 74 | 20240214 | 171800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 75 | 20240214 | 171700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 76 | 20240214 | 171600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 77 | 20240214 | 171500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 78 | 20240214 | 171400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 79 | 20240214 | 171300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 80 | 20240214 | 171200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 81 | 20240214 | 171100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 82 | 20240214 | 171000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 83 | 20240214 | 170900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 84 | 20240214 | 170800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 85 | 20240214 | 170700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 86 | 20240214 | 170600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 87 | 20240214 | 170500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 88 | 20240214 | 170400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 89 | 20240214 | 170300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 90 | 20240214 | 170200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 91 | 20240214 | 170100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 92 | 20240214 | 170000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 4133 |
| 93 | 20240214 | 165900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 94 | 20240214 | 165800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 95 | 20240214 | 165700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 96 | 20240214 | 165600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 97 | 20240214 | 165500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 98 | 20240214 | 165400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 99 | 20240214 | 165300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 100 | 20240214 | 165200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 101 | 20240214 | 165100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 102 | 20240214 | 165000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 103 | 20240214 | 164900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 104 | 20240214 | 164800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 105 | 20240214 | 164700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 106 | 20240214 | 164600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 107 | 20240214 | 164500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 108 | 20240214 | 164400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 109 | 20240214 | 164300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 110 | 20240214 | 164200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 111 | 20240214 | 164100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 112 | 20240214 | 164000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 113 | 20240214 | 163900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 114 | 20240214 | 163800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 115 | 20240214 | 163700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 116 | 20240214 | 163600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 117 | 20240214 | 163500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 118 | 20240214 | 163400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 119 | 20240214 | 163300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 120 | 20240214 | 163200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 121 | 20240214 | 163100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 122 | 20240214 | 163000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 4133 |
| 123 | 20240214 | 162900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 124 | 20240214 | 162800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 125 | 20240214 | 162700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 126 | 20240214 | 162600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 127 | 20240214 | 162500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 128 | 20240214 | 162400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 129 | 20240214 | 162300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 130 | 20240214 | 162200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 131 | 20240214 | 162100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 132 | 20240214 | 162000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 133 | 20240214 | 161900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 134 | 20240214 | 161800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 135 | 20240214 | 161700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 136 | 20240214 | 161600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 137 | 20240214 | 161500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 138 | 20240214 | 161400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 139 | 20240214 | 161300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 140 | 20240214 | 161200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 141 | 20240214 | 161100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 142 | 20240214 | 161000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 143 | 20240214 | 160900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 144 | 20240214 | 160800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 145 | 20240214 | 160700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 146 | 20240214 | 160600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 147 | 20240214 | 160500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 148 | 20240214 | 160400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 149 | 20240214 | 160300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 150 | 20240214 | 160200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 151 | 20240214 | 160100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 152 | 20240214 | 160000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 4133 |
| 153 | 20240214 | 155900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 154 | 20240214 | 155800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 155 | 20240214 | 155700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 156 | 20240214 | 155600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 157 | 20240214 | 155500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 158 | 20240214 | 155400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 159 | 20240214 | 155300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 160 | 20240214 | 155200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 161 | 20240214 | 155100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 162 | 20240214 | 155000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 163 | 20240214 | 154900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 164 | 20240214 | 154800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 165 | 20240214 | 154700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 166 | 20240214 | 154600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 167 | 20240214 | 154500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 168 | 20240214 | 154400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 169 | 20240214 | 154300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 170 | 20240214 | 154200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 171 | 20240214 | 154100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 172 | 20240214 | 154000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 173 | 20240214 | 153900 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 174 | 20240214 | 153800 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 175 | 20240214 | 153700 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 176 | 20240214 | 153600 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 177 | 20240214 | 153500 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 178 | 20240214 | 153400 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 179 | 20240214 | 153300 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 180 | 20240214 | 153200 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 181 | 20240214 | 153100 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 0 |
| 182 | 20240214 | 153000 | 5503074700 | 50800 | 50800 | 50800 | 50800 | 8266 |
| 183 | 20240214 | 152900 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 184 | 20240214 | 152800 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 185 | 20240214 | 152700 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 186 | 20240214 | 152600 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 187 | 20240214 | 152500 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 188 | 20240214 | 152400 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 189 | 20240214 | 152300 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 190 | 20240214 | 152200 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 191 | 20240214 | 152100 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 192 | 20240214 | 152000 | 5293118300 | 51000 | 51000 | 51000 | 51000 | 0 |
| 193 | 20240214 | 151900 | 5293118300 | 51000 | 50900 | 51000 | 50800 | 200 |
| 194 | 20240214 | 151800 | 5282938800 | 51000 | 50900 | 51100 | 50900 | 149 |
| 195 | 20240214 | 151700 | 5275341200 | 51000 | 51000 | 51100 | 50900 | 325 |
| 196 | 20240214 | 151600 | 5258788900 | 51000 | 51100 | 51300 | 51000 | 364 |
| 197 | 20240214 | 151500 | 5240174300 | 51200 | 51200 | 51300 | 51100 | 558 |
| 198 | 20240214 | 151400 | 5211606900 | 51100 | 51200 | 51300 | 51100 | 350 |
| 199 | 20240214 | 151300 | 5193692000 | 51100 | 50900 | 51300 | 50900 | 213 |
| 200 | 20240214 | 151200 | 5182799700 | 50900 | 51100 | 51300 | 50900 | 452 |
| 201 | 20240214 | 151100 | 5159685400 | 51100 | 51100 | 51300 | 51000 | 318 |
| 202 | 20240214 | 151000 | 5143412400 | 51100 | 51100 | 51200 | 51000 | 379 |
| 203 | 20240214 | 150900 | 5124026100 | 51100 | 51000 | 51300 | 51000 | 306 |
| 204 | 20240214 | 150800 | 5108361900 | 51000 | 51000 | 51200 | 51000 | 471 |
| 205 | 20240214 | 150700 | 5084284400 | 51000 | 51000 | 51100 | 51000 | 170 |
| 206 | 20240214 | 150600 | 5075605400 | 51000 | 51000 | 51200 | 50900 | 337 |
| 207 | 20240214 | 150500 | 5058390900 | 51000 | 51100 | 51200 | 51000 | 376 |
| 208 | 20240214 | 150400 | 5039167600 | 50900 | 51000 | 51200 | 50900 | 309 |
| 209 | 20240214 | 150300 | 5023387800 | 51000 | 51000 | 51200 | 51000 | 288 |
| 210 | 20240214 | 150200 | 5008679000 | 50900 | 50900 | 51000 | 50900 | 194 |
| 211 | 20240214 | 150100 | 4998789700 | 51000 | 51000 | 51100 | 51000 | 94 |
| 212 | 20240214 | 150000 | 4993994800 | 51200 | 51000 | 51200 | 50800 | 352 |
| 213 | 20240214 | 145900 | 4976049600 | 51000 | 50900 | 51200 | 50900 | 275 |
| 214 | 20240214 | 145800 | 4962019200 | 50900 | 50900 | 51000 | 50900 | 163 |
| 215 | 20240214 | 145700 | 4953716200 | 50900 | 50900 | 51100 | 50800 | 89 |
| 216 | 20240214 | 145600 | 4949186200 | 51000 | 50900 | 51000 | 50800 | 380 |
| 217 | 20240214 | 145500 | 4929835700 | 50900 | 50800 | 51100 | 50800 | 344 |
| 218 | 20240214 | 145400 | 4912327700 | 50800 | 50900 | 51000 | 50800 | 329 |
| 219 | 20240214 | 145300 | 4895593400 | 50900 | 51100 | 51200 | 50800 | 425 |
| 220 | 20240214 | 145200 | 4873899800 | 51100 | 51000 | 51200 | 50900 | 324 |
| 221 | 20240214 | 145100 | 4857337700 | 50900 | 50800 | 51000 | 50800 | 438 |
| 222 | 20240214 | 145000 | 4835040400 | 50800 | 50900 | 51000 | 50800 | 182 |
| 223 | 20240214 | 144900 | 4825769500 | 50900 | 50900 | 50900 | 50800 | 136 |
| 224 | 20240214 | 144800 | 4818847600 | 50900 | 50900 | 51000 | 50800 | 222 |
| 225 | 20240214 | 144700 | 4807544700 | 50800 | 50800 | 50900 | 50800 | 170 |
| 226 | 20240214 | 144600 | 4798893500 | 50800 | 51000 | 51000 | 50800 | 330 |
| 227 | 20240214 | 144500 | 4782086800 | 50900 | 50900 | 51000 | 50900 | 258 |
| 228 | 20240214 | 144400 | 4768952900 | 51000 | 50900 | 51000 | 50900 | 423 |
| 229 | 20240214 | 144300 | 4747406600 | 51000 | 50900 | 51000 | 50900 | 218 |
| 230 | 20240214 | 144200 | 4736303500 | 50900 | 51000 | 51100 | 50900 | 380 |
| 231 | 20240214 | 144100 | 4716930300 | 51000 | 51000 | 51100 | 51000 | 165 |
| 232 | 20240214 | 144000 | 4708507900 | 51000 | 50900 | 51000 | 50900 | 193 |
| 233 | 20240214 | 143900 | 4698672200 | 50900 | 50900 | 51000 | 50900 | 115 |
| 234 | 20240214 | 143800 | 4692812500 | 50900 | 51000 | 51100 | 50900 | 323 |
| 235 | 20240214 | 143700 | 4676333100 | 50900 | 51000 | 51100 | 50900 | 221 |
| 236 | 20240214 | 143600 | 4665055700 | 51000 | 51000 | 51000 | 50900 | 158 |
| 237 | 20240214 | 143500 | 4656999400 | 51000 | 50900 | 51100 | 50900 | 148 |
| 238 | 20240214 | 143400 | 4649448200 | 50900 | 50900 | 51100 | 50900 | 392 |
| 239 | 20240214 | 143300 | 4629452300 | 50900 | 50900 | 51000 | 50900 | 268 |
| 240 | 20240214 | 143200 | 4615796000 | 50900 | 51000 | 51000 | 50900 | 198 |
| 241 | 20240214 | 143100 | 4605704900 | 50900 | 51000 | 51000 | 50900 | 216 |
| 242 | 20240214 | 143000 | 4594699200 | 51000 | 50900 | 51000 | 50900 | 101 |
| 243 | 20240214 | 142900 | 4589558100 | 51000 | 50900 | 51000 | 50900 | 237 |
| 244 | 20240214 | 142800 | 4577483900 | 50900 | 50900 | 50900 | 50800 | 29 |
| 245 | 20240214 | 142700 | 4576007900 | 50900 | 50800 | 50900 | 50800 | 202 |
| 246 | 20240214 | 142600 | 4565733900 | 50800 | 50800 | 50900 | 50800 | 325 |
| 247 | 20240214 | 142500 | 4549215000 | 50900 | 50800 | 50900 | 50800 | 276 |
| 248 | 20240214 | 142400 | 4535178500 | 50800 | 50800 | 50900 | 50800 | 288 |
| 249 | 20240214 | 142300 | 4520532000 | 50900 | 50700 | 50900 | 50700 | 397 |
| 250 | 20240214 | 142200 | 4500342900 | 50900 | 50600 | 50900 | 50500 | 1654 |
| 251 | 20240214 | 142100 | 4416448700 | 50600 | 50800 | 50800 | 50500 | 8167 |
| 252 | 20240214 | 142000 | 4003435700 | 50800 | 50800 | 50900 | 50700 | 403 |
| 253 | 20240214 | 141900 | 3982960100 | 50800 | 50700 | 50800 | 50700 | 98 |
| 254 | 20240214 | 141800 | 3977982500 | 50700 | 50900 | 50900 | 50700 | 183 |
| 255 | 20240214 | 141700 | 3968699000 | 50800 | 50800 | 50800 | 50700 | 1251 |
| 256 | 20240214 | 141600 | 3905163400 | 50800 | 50900 | 50900 | 50800 | 1273 |
| 257 | 20240214 | 141500 | 3840373500 | 50900 | 50900 | 51000 | 50900 | 133 |
| 258 | 20240214 | 141400 | 3833602100 | 51000 | 50900 | 51000 | 50900 | 59 |
| 259 | 20240214 | 141300 | 3830598100 | 50900 | 50900 | 51000 | 50900 | 131 |
| 260 | 20240214 | 141200 | 3823928800 | 50900 | 51000 | 51100 | 50900 | 289 |
| 261 | 20240214 | 141100 | 3809203500 | 50900 | 50900 | 51000 | 50900 | 105 |
| 262 | 20240214 | 141000 | 3803856900 | 51000 | 50900 | 51000 | 50900 | 136 |
| 263 | 20240214 | 140900 | 3796933600 | 50900 | 51000 | 51000 | 50900 | 83 |
| 264 | 20240214 | 140800 | 3792705900 | 51000 | 50900 | 51000 | 50900 | 131 |
| 265 | 20240214 | 140700 | 3786034000 | 50900 | 51000 | 51000 | 50900 | 309 |
| 266 | 20240214 | 140600 | 3770280500 | 50900 | 50900 | 50900 | 50900 | 72 |
| 267 | 20240214 | 140500 | 3766615700 | 50900 | 50900 | 51000 | 50900 | 151 |
| 268 | 20240214 | 140400 | 3758928600 | 51000 | 50900 | 51100 | 50900 | 96 |
| 269 | 20240214 | 140300 | 3754034600 | 50900 | 51000 | 51000 | 50900 | 213 |
| 270 | 20240214 | 140200 | 3743181400 | 50900 | 50900 | 51000 | 50900 | 104 |
| 271 | 20240214 | 140100 | 3737887700 | 50900 | 50900 | 51000 | 50900 | 73 |
| 272 | 20240214 | 140000 | 3734168900 | 50900 | 50900 | 51000 | 50800 | 346 |
| 273 | 20240214 | 135900 | 3716559000 | 50900 | 50800 | 51000 | 50800 | 248 |
| 274 | 20240214 | 135800 | 3703946400 | 50800 | 50900 | 51000 | 50800 | 695 |
| 275 | 20240214 | 135700 | 3668599000 | 51000 | 50900 | 51000 | 50900 | 29 |
| 276 | 20240214 | 135600 | 3667122800 | 50900 | 50900 | 50900 | 50900 | 132 |
| 277 | 20240214 | 135500 | 3660404000 | 50900 | 51000 | 51000 | 50900 | 106 |
| 278 | 20240214 | 135400 | 3655000900 | 51000 | 50900 | 51000 | 50900 | 149 |
| 279 | 20240214 | 135300 | 3647411600 | 50900 | 51000 | 51000 | 50900 | 85 |
| 280 | 20240214 | 135200 | 3643084800 | 51000 | 50900 | 51100 | 50900 | 242 |
| 281 | 20240214 | 135100 | 3630743700 | 51000 | 50900 | 51000 | 50900 | 234 |
| 282 | 20240214 | 135000 | 3618832500 | 51000 | 51000 | 51000 | 50900 | 68 |
| 283 | 20240214 | 134900 | 3615365300 | 51100 | 50900 | 51100 | 50900 | 483 |
| 284 | 20240214 | 134800 | 3590758400 | 50900 | 50900 | 51000 | 50900 | 192 |
| 285 | 20240214 | 134700 | 3580985400 | 50900 | 51000 | 51000 | 50900 | 1432 |
| 286 | 20240214 | 134600 | 3507955100 | 51000 | 51000 | 51000 | 51000 | 101 |
| 287 | 20240214 | 134500 | 3502804100 | 51000 | 51200 | 51200 | 51000 | 974 |
| 288 | 20240214 | 134400 | 3453050900 | 51100 | 51100 | 51200 | 51100 | 185 |
| 289 | 20240214 | 134300 | 3443594900 | 51100 | 51100 | 51200 | 51100 | 278 |
| 290 | 20240214 | 134200 | 3429384000 | 51200 | 51400 | 51400 | 51000 | 13407 |
| 291 | 20240214 | 134100 | 2744606700 | 51300 | 51400 | 51400 | 51300 | 102 |
| 292 | 20240214 | 134000 | 2739371400 | 51300 | 51400 | 51500 | 51300 | 160 |
| 293 | 20240214 | 133900 | 2731162500 | 51500 | 51400 | 51500 | 51300 | 108 |
| 294 | 20240214 | 133800 | 2725608400 | 51300 | 51300 | 51300 | 51300 | 102 |
| 295 | 20240214 | 133700 | 2720375800 | 51400 | 51300 | 51400 | 51300 | 185 |
| 296 | 20240214 | 133600 | 2710879700 | 51300 | 51500 | 51500 | 51300 | 67 |
| 297 | 20240214 | 133500 | 2707438100 | 51400 | 51400 | 51500 | 51300 | 151 |
| 298 | 20240214 | 133400 | 2699682500 | 51300 | 51300 | 51400 | 51300 | 183 |
| 299 | 20240214 | 133300 | 2690288400 | 51400 | 51300 | 51400 | 51300 | 63 |
| 300 | 20240214 | 133200 | 2687053900 | 51300 | 51400 | 51400 | 51300 | 105 |
| 301 | 20240214 | 133100 | 2681665700 | 51300 | 51400 | 51400 | 51300 | 103 |
| 302 | 20240214 | 133000 | 2676374300 | 51400 | 51400 | 51400 | 51400 | 152 |
| 303 | 20240214 | 132900 | 2668561500 | 51400 | 51300 | 51400 | 51300 | 257 |
| 304 | 20240214 | 132800 | 2655353200 | 51300 | 51400 | 51500 | 51300 | 200 |
| 305 | 20240214 | 132700 | 2645075700 | 51400 | 51400 | 51500 | 51400 | 110 |
| 306 | 20240214 | 132600 | 2639418700 | 51400 | 51400 | 51500 | 51400 | 84 |
| 307 | 20240214 | 132500 | 2635100700 | 51400 | 51500 | 51500 | 51400 | 94 |
| 308 | 20240214 | 132400 | 2630269000 | 51400 | 51400 | 51500 | 51400 | 140 |
| 309 | 20240214 | 132300 | 2623072600 | 51400 | 51400 | 51500 | 51400 | 39 |
| 310 | 20240214 | 132200 | 2621067100 | 51400 | 51400 | 51500 | 51400 | 70 |
| 311 | 20240214 | 132100 | 2617469000 | 51400 | 51400 | 51500 | 51400 | 162 |
| 312 | 20240214 | 132000 | 2609141300 | 51400 | 51400 | 51500 | 51400 | 87 |
| 313 | 20240214 | 131900 | 2604666500 | 51400 | 51400 | 51400 | 51400 | 42 |
| 314 | 20240214 | 131800 | 2602507700 | 51400 | 51500 | 51500 | 51400 | 205 |
| 315 | 20240214 | 131700 | 2591964900 | 51400 | 51400 | 51400 | 51400 | 40 |
| 316 | 20240214 | 131600 | 2589908900 | 51400 | 51500 | 51500 | 51400 | 149 |
| 317 | 20240214 | 131500 | 2582248100 | 51500 | 51400 | 51500 | 51300 | 193 |
| 318 | 20240214 | 131400 | 2572327000 | 51400 | 51400 | 51500 | 51400 | 632 |
| 319 | 20240214 | 131300 | 2539841300 | 51400 | 51400 | 51500 | 51400 | 85 |
| 320 | 20240214 | 131200 | 2535471900 | 51400 | 51400 | 51400 | 51400 | 58 |
| 321 | 20240214 | 131100 | 2532490700 | 51500 | 51400 | 51500 | 51400 | 46 |
| 322 | 20240214 | 131000 | 2530125800 | 51400 | 51400 | 51400 | 51400 | 76 |
| 323 | 20240214 | 130900 | 2526219400 | 51500 | 51400 | 51500 | 51400 | 2 |
| 324 | 20240214 | 130800 | 2526116500 | 51500 | 51500 | 51500 | 51400 | 26 |
| 325 | 20240214 | 130700 | 2524777600 | 51500 | 51500 | 51500 | 51400 | 114 |
| 326 | 20240214 | 130600 | 2518910700 | 51400 | 51500 | 51600 | 51400 | 32 |
| 327 | 20240214 | 130500 | 2517261800 | 51500 | 51500 | 51500 | 51500 | 180 |
| 328 | 20240214 | 130400 | 2507991800 | 51500 | 51500 | 51500 | 51500 | 44 |
| 329 | 20240214 | 130300 | 2505725800 | 51500 | 51500 | 51500 | 51500 | 24 |
| 330 | 20240214 | 130200 | 2504489800 | 51500 | 51500 | 51500 | 51500 | 96 |
| 331 | 20240214 | 130100 | 2499545800 | 51500 | 51500 | 51600 | 51500 | 116 |
| 332 | 20240214 | 130000 | 2493562900 | 51500 | 51400 | 51500 | 51300 | 235 |
| 333 | 20240214 | 125900 | 2481475900 | 51400 | 51400 | 51400 | 51400 | 140 |
| 334 | 20240214 | 125800 | 2474279900 | 51400 | 51400 | 51400 | 51400 | 30 |
| 335 | 20240214 | 125700 | 2472737900 | 51400 | 51400 | 51400 | 51400 | 107 |
| 336 | 20240214 | 125600 | 2467238100 | 51400 | 51500 | 51500 | 51400 | 31 |
| 337 | 20240214 | 125500 | 2465643200 | 51500 | 51500 | 51500 | 51400 | 227 |
| 338 | 20240214 | 125400 | 2453955600 | 51500 | 51400 | 51500 | 51400 | 81 |
| 339 | 20240214 | 125300 | 2449791100 | 51400 | 51500 | 51500 | 51400 | 144 |
| 340 | 20240214 | 125200 | 2442378700 | 51400 | 51400 | 51400 | 51400 | 59 |
| 341 | 20240214 | 125100 | 2439346100 | 51400 | 51400 | 51500 | 51400 | 114 |
| 342 | 20240214 | 125000 | 2433483600 | 51400 | 51400 | 51500 | 51400 | 30 |
| 343 | 20240214 | 124900 | 2431941000 | 51400 | 51400 | 51400 | 51400 | 14 |
| 344 | 20240214 | 124800 | 2431221400 | 51400 | 51500 | 51500 | 51400 | 110 |
| 345 | 20240214 | 124700 | 2425566400 | 51500 | 51400 | 51500 | 51400 | 218 |
| 346 | 20240214 | 124600 | 2414343300 | 51400 | 51400 | 51400 | 51400 | 136 |
| 347 | 20240214 | 124500 | 2407352900 | 51400 | 51500 | 51500 | 51400 | 56 |
| 348 | 20240214 | 124400 | 2404472800 | 51400 | 51400 | 51400 | 51400 | 1902 |
| 349 | 20240214 | 124300 | 2306710000 | 51400 | 51400 | 51400 | 51400 | 96 |
| 350 | 20240214 | 124200 | 2301775600 | 51400 | 51400 | 51500 | 51400 | 157 |
| 351 | 20240214 | 124100 | 2293703900 | 51400 | 51400 | 51500 | 51400 | 46 |
| 352 | 20240214 | 124000 | 2291335100 | 51500 | 51500 | 51600 | 51400 | 97 |
| 353 | 20240214 | 123900 | 2286341600 | 51500 | 51400 | 51500 | 51400 | 55 |
| 354 | 20240214 | 123800 | 2283509200 | 51400 | 51400 | 51400 | 51400 | 115 |
| 355 | 20240214 | 123700 | 2277598200 | 51400 | 51500 | 51500 | 51400 | 65 |
| 356 | 20240214 | 123600 | 2274255100 | 51500 | 51400 | 51500 | 51400 | 212 |
| 357 | 20240214 | 123500 | 2263338600 | 51400 | 51400 | 51400 | 51400 | 73 |
| 358 | 20240214 | 123400 | 2259586400 | 51400 | 51400 | 51400 | 51400 | 44 |
| 359 | 20240214 | 123300 | 2257324800 | 51400 | 51500 | 51500 | 51400 | 56 |
| 360 | 20240214 | 123200 | 2254446100 | 51400 | 51500 | 51500 | 51400 | 1190 |
| 361 | 20240214 | 123100 | 2193258200 | 51500 | 51600 | 51700 | 51500 | 83 |
| 362 | 20240214 | 123000 | 2188977800 | 51500 | 51400 | 51600 | 51400 | 79 |
| 363 | 20240214 | 122900 | 2184909100 | 51500 | 51500 | 51600 | 51500 | 151 |
| 364 | 20240214 | 122800 | 2177132300 | 51500 | 51500 | 51500 | 51500 | 84 |
| 365 | 20240214 | 122700 | 2172806300 | 51600 | 51600 | 51600 | 51600 | 64 |
| 366 | 20240214 | 122600 | 2169503900 | 51600 | 51600 | 51700 | 51600 | 38 |
| 367 | 20240214 | 122500 | 2167541000 | 51600 | 51700 | 51700 | 51600 | 49 |
| 368 | 20240214 | 122400 | 2165011400 | 51600 | 51600 | 51600 | 51500 | 174 |
| 369 | 20240214 | 122300 | 2156038700 | 51500 | 51400 | 51500 | 51400 | 298 |
| 370 | 20240214 | 122200 | 2140693300 | 51400 | 51400 | 51400 | 51400 | 31 |
| 371 | 20240214 | 122100 | 2139099900 | 51400 | 51400 | 51400 | 51400 | 83 |
| 372 | 20240214 | 122000 | 2134833700 | 51400 | 51400 | 51400 | 51400 | 36 |
| 373 | 20240214 | 121900 | 2132983300 | 51400 | 51400 | 51500 | 51400 | 59 |
| 374 | 20240214 | 121800 | 2129950600 | 51400 | 51500 | 51500 | 51400 | 112 |
| 375 | 20240214 | 121700 | 2124189600 | 51400 | 51500 | 51500 | 51400 | 45 |
| 376 | 20240214 | 121600 | 2121872200 | 51500 | 51500 | 51500 | 51500 | 49 |
| 377 | 20240214 | 121500 | 2119348700 | 51500 | 51500 | 51500 | 51500 | 98 |
| 378 | 20240214 | 121400 | 2114301700 | 51600 | 51500 | 51600 | 51400 | 143 |
| 379 | 20240214 | 121300 | 2106938300 | 51500 | 51500 | 51500 | 51500 | 88 |
| 380 | 20240214 | 121200 | 2102406300 | 51500 | 51500 | 51500 | 51500 | 45 |
| 381 | 20240214 | 121100 | 2100088800 | 51500 | 51500 | 51500 | 51500 | 61 |
| 382 | 20240214 | 121000 | 2096947300 | 51500 | 51500 | 51500 | 51500 | 78 |
| 383 | 20240214 | 120900 | 2092930300 | 51500 | 51500 | 51500 | 51500 | 17 |
| 384 | 20240214 | 120800 | 2092054800 | 51500 | 51500 | 51500 | 51500 | 97 |
| 385 | 20240214 | 120700 | 2087059300 | 51600 | 51500 | 51600 | 51500 | 282 |
| 386 | 20240214 | 120600 | 2072522300 | 51500 | 51500 | 51500 | 51500 | 1 |
| 387 | 20240214 | 120500 | 2072470800 | 51500 | 51600 | 51600 | 51400 | 198 |
| 388 | 20240214 | 120400 | 2062270000 | 51600 | 51600 | 51600 | 51600 | 53 |
| 389 | 20240214 | 120300 | 2059535200 | 51600 | 51700 | 51700 | 51600 | 28 |
| 390 | 20240214 | 120200 | 2058089600 | 51600 | 51900 | 51900 | 51600 | 123 |
| 391 | 20240214 | 120100 | 2051734500 | 51700 | 51600 | 51800 | 51600 | 171 |
| 392 | 20240214 | 120000 | 2042892600 | 51600 | 51600 | 51700 | 51600 | 70 |
| 393 | 20240214 | 115900 | 2039280500 | 51800 | 51500 | 51900 | 51500 | 161 |
| 394 | 20240214 | 115800 | 2030968000 | 51500 | 51400 | 51600 | 51400 | 109 |
| 395 | 20240214 | 115700 | 2025353200 | 51600 | 51400 | 51600 | 51400 | 100 |
| 396 | 20240214 | 115600 | 2020208500 | 51400 | 51400 | 51400 | 51400 | 17 |
| 397 | 20240214 | 115500 | 2019334700 | 51500 | 51400 | 51500 | 51400 | 191 |
| 398 | 20240214 | 115400 | 2009505200 | 51500 | 51500 | 51500 | 51400 | 86 |
| 399 | 20240214 | 115300 | 2005080400 | 51500 | 51400 | 51500 | 51400 | 58 |
| 400 | 20240214 | 115200 | 2002094800 | 51500 | 51500 | 51500 | 51500 | 69 |
| 401 | 20240214 | 115100 | 1998541300 | 51400 | 51500 | 51500 | 51400 | 93 |
| 402 | 20240214 | 115000 | 1993751900 | 51400 | 51400 | 51500 | 51400 | 227 |
| 403 | 20240214 | 114900 | 1982083400 | 51300 | 51400 | 51400 | 51300 | 68 |
| 404 | 20240214 | 114800 | 1978588400 | 51400 | 51300 | 51400 | 51300 | 97 |
| 405 | 20240214 | 114700 | 1973606800 | 51300 | 51400 | 51400 | 51300 | 26 |
| 406 | 20240214 | 114600 | 1972272900 | 51400 | 51400 | 51400 | 51400 | 98 |
| 407 | 20240214 | 114500 | 1967235700 | 51400 | 51400 | 51400 | 51400 | 103 |
| 408 | 20240214 | 114400 | 1961941500 | 51600 | 51400 | 51600 | 51400 | 52 |
| 409 | 20240214 | 114300 | 1959263900 | 51500 | 51400 | 51500 | 51400 | 83 |
| 410 | 20240214 | 114200 | 1954993700 | 51400 | 51300 | 51400 | 51300 | 214 |
| 411 | 20240214 | 114100 | 1943999600 | 51300 | 51300 | 51300 | 51300 | 71 |
| 412 | 20240214 | 114000 | 1940357300 | 51400 | 51200 | 51400 | 51200 | 474 |
| 413 | 20240214 | 113900 | 1916021800 | 51200 | 51300 | 51300 | 51200 | 473 |
| 414 | 20240214 | 113800 | 1891797100 | 51400 | 51300 | 51400 | 51300 | 95 |
| 415 | 20240214 | 113700 | 1886918300 | 51300 | 51400 | 51400 | 51300 | 186 |
| 416 | 20240214 | 113600 | 1877361500 | 51300 | 51300 | 51300 | 51300 | 31 |
| 417 | 20240214 | 113500 | 1875771200 | 51300 | 51300 | 51400 | 51300 | 118 |
| 418 | 20240214 | 113400 | 1869717600 | 51300 | 51300 | 51400 | 51300 | 50 |
| 419 | 20240214 | 113300 | 1867151400 | 51300 | 51300 | 51400 | 51300 | 164 |
| 420 | 20240214 | 113200 | 1858733200 | 51300 | 51300 | 51400 | 51300 | 146 |
| 421 | 20240214 | 113100 | 1851240600 | 51300 | 51400 | 51400 | 51300 | 56 |
| 422 | 20240214 | 113000 | 1848366000 | 51400 | 51300 | 51400 | 51300 | 90 |
| 423 | 20240214 | 112900 | 1843747500 | 51300 | 51300 | 51300 | 51300 | 66 |
| 424 | 20240214 | 112800 | 1840361700 | 51400 | 51400 | 51400 | 51400 | 15 |
| 425 | 20240214 | 112700 | 1839590700 | 51300 | 51300 | 51300 | 51300 | 82 |
| 426 | 20240214 | 112600 | 1835384100 | 51400 | 51300 | 51400 | 51300 | 45 |
| 427 | 20240214 | 112500 | 1833072700 | 51300 | 51400 | 51400 | 51300 | 60 |
| 428 | 20240214 | 112400 | 1829994500 | 51300 | 51300 | 51300 | 51300 | 69 |
| 429 | 20240214 | 112300 | 1826454800 | 51300 | 51300 | 51300 | 51300 | 322 |
| 430 | 20240214 | 112200 | 1809936200 | 51300 | 51400 | 51400 | 51300 | 1120 |
| 431 | 20240214 | 112100 | 1752477900 | 51400 | 51400 | 51400 | 51400 | 83 |
| 432 | 20240214 | 112000 | 1748211700 | 51300 | 51300 | 51400 | 51300 | 225 |
| 433 | 20240214 | 111900 | 1736651400 | 51300 | 51300 | 51300 | 51300 | 74 |
| 434 | 20240214 | 111800 | 1732855200 | 51300 | 51400 | 51400 | 51300 | 131 |
| 435 | 20240214 | 111700 | 1726129900 | 51300 | 51300 | 51300 | 51300 | 61 |
| 436 | 20240214 | 111600 | 1723000600 | 51200 | 51300 | 51300 | 51200 | 79 |
| 437 | 20240214 | 111500 | 1718949300 | 51300 | 51400 | 51400 | 51300 | 208 |
| 438 | 20240214 | 111400 | 1708266100 | 51400 | 51300 | 51400 | 51300 | 43 |
| 439 | 20240214 | 111300 | 1706060100 | 51300 | 51300 | 51300 | 51300 | 114 |
| 440 | 20240214 | 111200 | 1700211900 | 51300 | 51300 | 51300 | 51300 | 192 |
| 441 | 20240214 | 111100 | 1690362300 | 51300 | 51300 | 51300 | 51300 | 52 |
| 442 | 20240214 | 111000 | 1687694700 | 51400 | 51400 | 51500 | 51400 | 54 |
| 443 | 20240214 | 110900 | 1684918700 | 51400 | 51400 | 51400 | 51400 | 105 |
| 444 | 20240214 | 110800 | 1679521700 | 51500 | 51400 | 51500 | 51400 | 62 |
| 445 | 20240214 | 110700 | 1676334800 | 51400 | 51500 | 51500 | 51400 | 53 |
| 446 | 20240214 | 110600 | 1673610100 | 51500 | 51400 | 51500 | 51400 | 12 |
| 447 | 20240214 | 110500 | 1672992200 | 51400 | 51200 | 51400 | 51200 | 445 |
| 448 | 20240214 | 110400 | 1650161300 | 51200 | 51100 | 51200 | 51100 | 315 |
| 449 | 20240214 | 110300 | 1634035700 | 51100 | 51200 | 51300 | 51100 | 294 |
| 450 | 20240214 | 110200 | 1618985400 | 51200 | 51200 | 51300 | 51200 | 144 |
| 451 | 20240214 | 110100 | 1611611700 | 51200 | 51200 | 51300 | 51200 | 57 |
| 452 | 20240214 | 110000 | 1608690300 | 51200 | 51200 | 51300 | 51200 | 85 |
| 453 | 20240214 | 105900 | 1604337700 | 51200 | 51200 | 51200 | 51200 | 107 |
| 454 | 20240214 | 105800 | 1598859300 | 51300 | 51300 | 51400 | 51200 | 372 |
| 455 | 20240214 | 105700 | 1579777300 | 51300 | 51300 | 51400 | 51300 | 87 |
| 456 | 20240214 | 105600 | 1575313300 | 51300 | 51300 | 51400 | 51300 | 74 |
| 457 | 20240214 | 105500 | 1571514100 | 51400 | 51400 | 51400 | 51300 | 235 |
| 458 | 20240214 | 105400 | 1559437700 | 51400 | 51400 | 51500 | 51400 | 102 |
| 459 | 20240214 | 105300 | 1554194100 | 51400 | 51500 | 51500 | 51400 | 47 |
| 460 | 20240214 | 105200 | 1551774000 | 51500 | 51500 | 51500 | 51500 | 186 |
| 461 | 20240214 | 105100 | 1542195000 | 51500 | 51500 | 51500 | 51500 | 29 |
| 462 | 20240214 | 105000 | 1540701500 | 51500 | 51500 | 51500 | 51500 | 58 |
| 463 | 20240214 | 104900 | 1537714500 | 51500 | 51600 | 51600 | 51500 | 775 |
| 464 | 20240214 | 104800 | 1497743000 | 51600 | 51600 | 51600 | 51600 | 39 |
| 465 | 20240214 | 104700 | 1495730600 | 51600 | 51700 | 51700 | 51600 | 1617 |
| 466 | 20240214 | 104600 | 1412223100 | 51800 | 51800 | 51900 | 51700 | 1290 |
| 467 | 20240214 | 104500 | 1345408600 | 51800 | 51800 | 51900 | 51800 | 105 |
| 468 | 20240214 | 104400 | 1339968700 | 51900 | 51800 | 51900 | 51800 | 63 |
| 469 | 20240214 | 104300 | 1336704100 | 51800 | 51800 | 51900 | 51800 | 32 |
| 470 | 20240214 | 104200 | 1335045300 | 51800 | 51800 | 51900 | 51800 | 128 |
| 471 | 20240214 | 104100 | 1328414500 | 51900 | 51800 | 51900 | 51800 | 35 |
| 472 | 20240214 | 104000 | 1326599800 | 51800 | 51800 | 51900 | 51800 | 60 |
| 473 | 20240214 | 103900 | 1323491700 | 51800 | 51800 | 51800 | 51800 | 142 |
| 474 | 20240214 | 103800 | 1316136100 | 51800 | 51800 | 51900 | 51800 | 14 |
| 475 | 20240214 | 103700 | 1315410000 | 51800 | 51800 | 51900 | 51800 | 60 |
| 476 | 20240214 | 103600 | 1312301100 | 51900 | 51900 | 51900 | 51900 | 77 |
| 477 | 20240214 | 103500 | 1308304800 | 51900 | 51900 | 51900 | 51900 | 45 |
| 478 | 20240214 | 103400 | 1305969300 | 51900 | 51900 | 51900 | 51900 | 154 |
| 479 | 20240214 | 103300 | 1297976700 | 51800 | 51800 | 51900 | 51800 | 60 |
| 480 | 20240214 | 103200 | 1294868600 | 51800 | 51800 | 51800 | 51800 | 85 |
| 481 | 20240214 | 103100 | 1290465600 | 51800 | 51900 | 51900 | 51800 | 18 |
| 482 | 20240214 | 103000 | 1289533100 | 51800 | 51900 | 51900 | 51800 | 96 |
| 483 | 20240214 | 102900 | 1284558900 | 51900 | 51800 | 51900 | 51800 | 353 |
| 484 | 20240214 | 102800 | 1266269100 | 51700 | 51700 | 51800 | 51700 | 140 |
| 485 | 20240214 | 102700 | 1259031000 | 51700 | 51700 | 51700 | 51700 | 271 |
| 486 | 20240214 | 102600 | 1245020300 | 51700 | 51700 | 51700 | 51700 | 124 |
| 487 | 20240214 | 102500 | 1238609500 | 51700 | 51700 | 51700 | 51700 | 20 |
| 488 | 20240214 | 102400 | 1237575500 | 51700 | 51700 | 51700 | 51700 | 199 |
| 489 | 20240214 | 102300 | 1227287200 | 51800 | 52000 | 52000 | 51800 | 55 |
| 490 | 20240214 | 102200 | 1224435500 | 52000 | 51800 | 52100 | 51700 | 733 |
| 491 | 20240214 | 102100 | 1186429000 | 51800 | 51700 | 51800 | 51700 | 206 |
| 492 | 20240214 | 102000 | 1175759800 | 51700 | 51700 | 51700 | 51700 | 16 |
| 493 | 20240214 | 101900 | 1174932600 | 51800 | 51600 | 51900 | 51600 | 477 |
| 494 | 20240214 | 101800 | 1150269600 | 51600 | 51600 | 51700 | 51600 | 82 |
| 495 | 20240214 | 101700 | 1146038300 | 51600 | 51600 | 51600 | 51600 | 39 |
| 496 | 20240214 | 101600 | 1144025900 | 51600 | 51700 | 51700 | 51600 | 193 |
| 497 | 20240214 | 101500 | 1134058000 | 51700 | 51700 | 51700 | 51700 | 91 |
| 498 | 20240214 | 101400 | 1129353300 | 51700 | 51700 | 51700 | 51600 | 75 |
| 499 | 20240214 | 101300 | 1125478200 | 51600 | 51500 | 51600 | 51500 | 366 |
| 500 | 20240214 | 101200 | 1106597000 | 51500 | 51500 | 51600 | 51500 | 124 |
| 501 | 20240214 | 101100 | 1100210900 | 51500 | 51600 | 51600 | 51500 | 394 |
| 502 | 20240214 | 101000 | 1079884000 | 51600 | 51700 | 51700 | 51600 | 1710 |
| 503 | 20240214 | 100900 | 991477200 | 51700 | 51800 | 51800 | 51700 | 125 |
| 504 | 20240214 | 100800 | 985011900 | 51800 | 51800 | 51800 | 51800 | 121 |
| 505 | 20240214 | 100700 | 978744100 | 51800 | 51800 | 51800 | 51800 | 41 |
| 506 | 20240214 | 100600 | 976620300 | 51700 | 51600 | 51800 | 51600 | 438 |
| 507 | 20240214 | 100500 | 953977500 | 51700 | 51600 | 51700 | 51600 | 34 |
| 508 | 20240214 | 100400 | 952222200 | 51600 | 51600 | 51600 | 51600 | 112 |
| 509 | 20240214 | 100300 | 946443000 | 51600 | 51600 | 51700 | 51600 | 205 |
| 510 | 20240214 | 100200 | 935864600 | 51600 | 51700 | 51700 | 51600 | 224 |
| 511 | 20240214 | 100100 | 924296200 | 51600 | 51700 | 51700 | 51600 | 253 |
| 512 | 20240214 | 100000 | 911223800 | 51700 | 51700 | 51800 | 51700 | 113 |
| 513 | 20240214 | 095900 | 905380600 | 51700 | 51800 | 51800 | 51700 | 175 |
| 514 | 20240214 | 095800 | 896318100 | 51800 | 51800 | 51800 | 51800 | 15 |
| 515 | 20240214 | 095700 | 895541100 | 51800 | 51800 | 51800 | 51800 | 112 |
| 516 | 20240214 | 095600 | 889739500 | 51800 | 51600 | 51800 | 51600 | 307 |
| 517 | 20240214 | 095500 | 873845800 | 51600 | 51600 | 51700 | 51600 | 41 |
| 518 | 20240214 | 095400 | 871728300 | 51600 | 51700 | 51700 | 51600 | 133 |
| 519 | 20240214 | 095300 | 864854900 | 51700 | 51700 | 51700 | 51600 | 273 |
| 520 | 20240214 | 095200 | 850750200 | 51700 | 51800 | 51800 | 51700 | 49 |
| 521 | 20240214 | 095100 | 848216600 | 51800 | 51800 | 51800 | 51800 | 149 |
| 522 | 20240214 | 095000 | 840498400 | 51800 | 51600 | 51800 | 51600 | 115 |
| 523 | 20240214 | 094900 | 834561000 | 51500 | 51600 | 51700 | 51500 | 224 |
| 524 | 20240214 | 094800 | 823002900 | 51600 | 51600 | 51700 | 51600 | 835 |
| 525 | 20240214 | 094700 | 779913900 | 51600 | 51700 | 51700 | 51600 | 197 |
| 526 | 20240214 | 094600 | 769733000 | 51700 | 51800 | 51800 | 51700 | 841 |
| 527 | 20240214 | 094500 | 726182300 | 51800 | 51800 | 51900 | 51800 | 76 |
| 528 | 20240214 | 094400 | 722245400 | 51800 | 51900 | 52000 | 51800 | 489 |
| 529 | 20240214 | 094300 | 696868900 | 51800 | 51800 | 51800 | 51800 | 143 |
| 530 | 20240214 | 094200 | 689461500 | 51900 | 51800 | 51900 | 51800 | 165 |
| 531 | 20240214 | 094100 | 680914400 | 51900 | 51800 | 51900 | 51700 | 524 |
| 532 | 20240214 | 094000 | 653818600 | 51800 | 52000 | 52000 | 51600 | 4095 |
| 533 | 20240214 | 093900 | 441099900 | 52000 | 52000 | 52000 | 52000 | 166 |
| 534 | 20240214 | 093800 | 432467900 | 52100 | 52100 | 52100 | 52000 | 22 |
| 535 | 20240214 | 093700 | 431323300 | 52100 | 52100 | 52200 | 52000 | 62 |
| 536 | 20240214 | 093600 | 428094800 | 52100 | 52000 | 52100 | 52000 | 177 |
| 537 | 20240214 | 093500 | 418875500 | 52000 | 52000 | 52100 | 52000 | 137 |
| 538 | 20240214 | 093400 | 411751200 | 52000 | 52100 | 52100 | 52000 | 207 |
| 539 | 20240214 | 093300 | 400972400 | 52100 | 52100 | 52100 | 52100 | 305 |
| 540 | 20240214 | 093200 | 385081900 | 52100 | 52100 | 52200 | 52100 | 173 |
| 541 | 20240214 | 093100 | 376068500 | 52200 | 52200 | 52300 | 52100 | 230 |
| 542 | 20240214 | 093000 | 364064800 | 52200 | 52300 | 52300 | 52200 | 175 |
| 543 | 20240214 | 092900 | 354918000 | 52300 | 52300 | 52400 | 52300 | 73 |
| 544 | 20240214 | 092800 | 351097900 | 52300 | 52300 | 52300 | 52300 | 55 |
| 545 | 20240214 | 092700 | 348221400 | 52300 | 52400 | 52400 | 52300 | 1030 |
| 546 | 20240214 | 092600 | 294256900 | 52400 | 52400 | 52500 | 52400 | 39 |
| 547 | 20240214 | 092500 | 292213200 | 52500 | 52700 | 52700 | 52500 | 164 |
| 548 | 20240214 | 092400 | 283602700 | 52700 | 52500 | 52700 | 52500 | 40 |
| 549 | 20240214 | 092300 | 281499500 | 52500 | 52400 | 52500 | 52400 | 53 |
| 550 | 20240214 | 092200 | 278722100 | 52400 | 52500 | 52500 | 52400 | 49 |
| 551 | 20240214 | 092100 | 276152200 | 52500 | 52500 | 52500 | 52500 | 8 |
| 552 | 20240214 | 092000 | 275732200 | 52500 | 52500 | 52500 | 52400 | 60 |
| 553 | 20240214 | 091900 | 272582300 | 52500 | 52400 | 52500 | 52400 | 35 |
| 554 | 20240214 | 091800 | 270745100 | 52400 | 52500 | 52600 | 52400 | 51 |
| 555 | 20240214 | 091700 | 268065100 | 52600 | 52400 | 52600 | 52400 | 292 |
| 556 | 20240214 | 091600 | 252761800 | 52500 | 52400 | 52500 | 52400 | 2 |
| 557 | 20240214 | 091500 | 252656900 | 52500 | 52600 | 52600 | 52400 | 274 |
| 558 | 20240214 | 091400 | 238290500 | 52700 | 52600 | 52700 | 52600 | 38 |
| 559 | 20240214 | 091300 | 236290200 | 52500 | 52600 | 52600 | 52500 | 81 |
| 560 | 20240214 | 091200 | 232033600 | 52600 | 52600 | 52600 | 52400 | 129 |
| 561 | 20240214 | 091100 | 225256900 | 52500 | 52500 | 52700 | 52500 | 133 |
| 562 | 20240214 | 091000 | 218268700 | 52700 | 52500 | 52700 | 52400 | 259 |
| 563 | 20240214 | 090900 | 204661700 | 52500 | 52500 | 52500 | 52500 | 20 |
| 564 | 20240214 | 090800 | 203611700 | 52500 | 52300 | 52600 | 52300 | 103 |
| 565 | 20240214 | 090700 | 198208900 | 52500 | 52300 | 52500 | 52300 | 15 |
| 566 | 20240214 | 090600 | 197421600 | 52200 | 52600 | 52600 | 52100 | 306 |
| 567 | 20240214 | 090500 | 181432900 | 52600 | 52100 | 52600 | 52000 | 555 |
| 568 | 20240214 | 090400 | 152509800 | 52100 | 52200 | 52200 | 52100 | 155 |
| 569 | 20240214 | 090300 | 144433300 | 52100 | 52400 | 52400 | 52100 | 296 |
| 570 | 20240214 | 090200 | 128983700 | 52400 | 52200 | 52500 | 52200 | 261 |
| 571 | 20240214 | 090100 | 115324200 | 52200 | 52300 | 52400 | 52200 | 28 |
| 572 | 20240214 | 090000 | 113859400 | 52300 | 52200 | 52300 | 52200 | 2181 |