32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 3 | 20240214 | 185000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 4 | 20240214 | 184900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 5 | 20240214 | 184800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 6 | 20240214 | 184700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 7 | 20240214 | 184600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 8 | 20240214 | 184500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 9 | 20240214 | 184400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 10 | 20240214 | 184300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 11 | 20240214 | 184200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 12 | 20240214 | 184100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 13 | 20240214 | 184000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 14 | 20240214 | 183900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 15 | 20240214 | 183800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 16 | 20240214 | 183700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 17 | 20240214 | 183600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 18 | 20240214 | 183500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 19 | 20240214 | 183400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 20 | 20240214 | 183300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 21 | 20240214 | 183200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 22 | 20240214 | 183100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 23 | 20240214 | 183000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 24 | 20240214 | 182900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 25 | 20240214 | 182800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 26 | 20240214 | 182700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 27 | 20240214 | 182600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 28 | 20240214 | 182500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 29 | 20240214 | 182400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 30 | 20240214 | 182300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 31 | 20240214 | 182200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 32 | 20240214 | 182100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 33 | 20240214 | 182000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 34 | 20240214 | 181900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 35 | 20240214 | 181800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 36 | 20240214 | 181700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 37 | 20240214 | 181600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 38 | 20240214 | 181500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 39 | 20240214 | 181400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 40 | 20240214 | 181300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 41 | 20240214 | 181200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 42 | 20240214 | 181100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 43 | 20240214 | 181000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 44 | 20240214 | 180900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 45 | 20240214 | 180800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 46 | 20240214 | 180700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 47 | 20240214 | 180600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 48 | 20240214 | 180500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 49 | 20240214 | 180400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 50 | 20240214 | 180300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 51 | 20240214 | 180200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 52 | 20240214 | 180100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 53 | 20240214 | 180000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 54 | 20240214 | 175900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 55 | 20240214 | 175800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 56 | 20240214 | 175700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 57 | 20240214 | 175600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 58 | 20240214 | 175500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 59 | 20240214 | 175400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 60 | 20240214 | 175300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 61 | 20240214 | 175200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 62 | 20240214 | 175100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 63 | 20240214 | 175000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 64 | 20240214 | 174900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 65 | 20240214 | 174800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 66 | 20240214 | 174700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 67 | 20240214 | 174600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 68 | 20240214 | 174500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 69 | 20240214 | 174400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 70 | 20240214 | 174300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 71 | 20240214 | 174200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 72 | 20240214 | 174100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 73 | 20240214 | 174000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 74 | 20240214 | 173900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 75 | 20240214 | 173800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 76 | 20240214 | 173700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 77 | 20240214 | 173600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 78 | 20240214 | 173500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 79 | 20240214 | 173400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 80 | 20240214 | 173300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 81 | 20240214 | 173200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 82 | 20240214 | 173100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 83 | 20240214 | 173000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 84 | 20240214 | 172900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 85 | 20240214 | 172800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 86 | 20240214 | 172700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 87 | 20240214 | 172600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 88 | 20240214 | 172500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 89 | 20240214 | 172400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 90 | 20240214 | 172300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 91 | 20240214 | 172200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 92 | 20240214 | 172100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 93 | 20240214 | 172000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 94 | 20240214 | 171900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 95 | 20240214 | 171800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 96 | 20240214 | 171700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 97 | 20240214 | 171600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 98 | 20240214 | 171500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 99 | 20240214 | 171400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 100 | 20240214 | 171300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 101 | 20240214 | 171200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 102 | 20240214 | 171100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 103 | 20240214 | 171000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 104 | 20240214 | 170900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 105 | 20240214 | 170800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 106 | 20240214 | 170700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 107 | 20240214 | 170600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 108 | 20240214 | 170500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 109 | 20240214 | 170400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 110 | 20240214 | 170300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 111 | 20240214 | 170200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 112 | 20240214 | 170100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 113 | 20240214 | 170000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 114 | 20240214 | 165900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 115 | 20240214 | 165800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 116 | 20240214 | 165700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 117 | 20240214 | 165600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 118 | 20240214 | 165500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 119 | 20240214 | 165400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 120 | 20240214 | 165300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 121 | 20240214 | 165200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 122 | 20240214 | 165100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 123 | 20240214 | 165000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 124 | 20240214 | 164900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 125 | 20240214 | 164800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 126 | 20240214 | 164700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 127 | 20240214 | 164600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 128 | 20240214 | 164500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 129 | 20240214 | 164400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 130 | 20240214 | 164300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 131 | 20240214 | 164200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 132 | 20240214 | 164100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 133 | 20240214 | 164000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 134 | 20240214 | 163900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 135 | 20240214 | 163800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 136 | 20240214 | 163700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 137 | 20240214 | 163600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 138 | 20240214 | 163500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 139 | 20240214 | 163400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 140 | 20240214 | 163300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 141 | 20240214 | 163200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 142 | 20240214 | 163100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 143 | 20240214 | 163000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 144 | 20240214 | 162900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 145 | 20240214 | 162800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 146 | 20240214 | 162700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 147 | 20240214 | 162600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 148 | 20240214 | 162500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 149 | 20240214 | 162400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 150 | 20240214 | 162300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 151 | 20240214 | 162200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 152 | 20240214 | 162100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 153 | 20240214 | 162000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 154 | 20240214 | 161900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 155 | 20240214 | 161800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 156 | 20240214 | 161700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 157 | 20240214 | 161600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 158 | 20240214 | 161500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 159 | 20240214 | 161400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 160 | 20240214 | 161300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 161 | 20240214 | 161200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 162 | 20240214 | 161100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 163 | 20240214 | 161000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 164 | 20240214 | 160900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 165 | 20240214 | 160800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 166 | 20240214 | 160700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 167 | 20240214 | 160600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 168 | 20240214 | 160500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 169 | 20240214 | 160400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 170 | 20240214 | 160300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 171 | 20240214 | 160200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 172 | 20240214 | 160100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 173 | 20240214 | 160000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 174 | 20240214 | 155900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 175 | 20240214 | 155800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 176 | 20240214 | 155700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 177 | 20240214 | 155600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 178 | 20240214 | 155500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 179 | 20240214 | 155400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 180 | 20240214 | 155300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 181 | 20240214 | 155200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 182 | 20240214 | 155100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 183 | 20240214 | 155000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 184 | 20240214 | 154900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 185 | 20240214 | 154800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 186 | 20240214 | 154700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 187 | 20240214 | 154600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 188 | 20240214 | 154500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 189 | 20240214 | 154400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 190 | 20240214 | 154300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 191 | 20240214 | 154200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 192 | 20240214 | 154100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 193 | 20240214 | 154000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 194 | 20240214 | 153900 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 195 | 20240214 | 153800 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 196 | 20240214 | 153700 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 197 | 20240214 | 153600 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 198 | 20240214 | 153500 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 199 | 20240214 | 153400 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 200 | 20240214 | 153300 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 201 | 20240214 | 153200 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 202 | 20240214 | 153100 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 203 | 20240214 | 153000 | 21879103700 | 40600 | 40600 | 40600 | 40600 | 3392 |
| 204 | 20240214 | 152900 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 205 | 20240214 | 152800 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 206 | 20240214 | 152700 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 207 | 20240214 | 152600 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 208 | 20240214 | 152500 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 209 | 20240214 | 152400 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 210 | 20240214 | 152300 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 211 | 20240214 | 152200 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 212 | 20240214 | 152100 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 213 | 20240214 | 152000 | 21741388500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 214 | 20240214 | 151900 | 21741388500 | 40600 | 40600 | 40650 | 40600 | 168 |
| 215 | 20240214 | 151800 | 21734567650 | 40550 | 40600 | 40600 | 40550 | 505 |
| 216 | 20240214 | 151700 | 21714072000 | 40600 | 40600 | 40600 | 40600 | 71 |
| 217 | 20240214 | 151600 | 21711189400 | 40600 | 40600 | 40600 | 40550 | 421 |
| 218 | 20240214 | 151500 | 21694098900 | 40550 | 40600 | 40600 | 40550 | 317 |
| 219 | 20240214 | 151400 | 21681234850 | 40600 | 40600 | 40650 | 40600 | 361 |
| 220 | 20240214 | 151300 | 21666569800 | 40650 | 40650 | 40700 | 40600 | 237 |
| 221 | 20240214 | 151200 | 21656933500 | 40600 | 40700 | 40700 | 40600 | 512 |
| 222 | 20240214 | 151100 | 21636116000 | 40700 | 40650 | 40700 | 40600 | 156 |
| 223 | 20240214 | 151000 | 21629773900 | 40650 | 40650 | 40650 | 40600 | 386 |
| 224 | 20240214 | 150900 | 21614091900 | 40650 | 40600 | 40650 | 40600 | 285 |
| 225 | 20240214 | 150800 | 21602509000 | 40600 | 40550 | 40600 | 40550 | 128 |
| 226 | 20240214 | 150700 | 21597312850 | 40650 | 40600 | 40650 | 40600 | 138 |
| 227 | 20240214 | 150600 | 21591707800 | 40600 | 40600 | 40600 | 40550 | 172 |
| 228 | 20240214 | 150500 | 21584727000 | 40550 | 40600 | 40600 | 40550 | 323 |
| 229 | 20240214 | 150400 | 21571621550 | 40550 | 40550 | 40600 | 40550 | 188 |
| 230 | 20240214 | 150300 | 21563990950 | 40650 | 40700 | 40700 | 40600 | 177 |
| 231 | 20240214 | 150200 | 21556793700 | 40700 | 40600 | 40750 | 40550 | 260 |
| 232 | 20240214 | 150100 | 21546231000 | 40650 | 40650 | 40750 | 40650 | 241 |
| 233 | 20240214 | 150000 | 21536426100 | 40750 | 40650 | 40750 | 40650 | 163 |
| 234 | 20240214 | 145900 | 21529793000 | 40650 | 40700 | 40750 | 40600 | 535 |
| 235 | 20240214 | 145800 | 21507999850 | 40550 | 40800 | 40800 | 40500 | 690 |
| 236 | 20240214 | 145700 | 21479968150 | 40750 | 40700 | 40750 | 40700 | 1866 |
| 237 | 20240214 | 145600 | 21403946450 | 40700 | 40650 | 40700 | 40600 | 1050 |
| 238 | 20240214 | 145500 | 21361266400 | 40700 | 40650 | 40700 | 40650 | 813 |
| 239 | 20240214 | 145400 | 21328210800 | 40650 | 40600 | 40650 | 40600 | 242 |
| 240 | 20240214 | 145300 | 21318376450 | 40600 | 40650 | 40650 | 40600 | 695 |
| 241 | 20240214 | 145200 | 21290128100 | 40650 | 40650 | 40650 | 40600 | 170 |
| 242 | 20240214 | 145100 | 21283218100 | 40600 | 40550 | 40650 | 40550 | 1330 |
| 243 | 20240214 | 145000 | 21229222300 | 40550 | 40500 | 40600 | 40500 | 543 |
| 244 | 20240214 | 144900 | 21207209900 | 40550 | 40500 | 40550 | 40400 | 142 |
| 245 | 20240214 | 144800 | 21201457650 | 40500 | 40500 | 40500 | 40400 | 223 |
| 246 | 20240214 | 144700 | 21192434650 | 40500 | 40500 | 40500 | 40450 | 318 |
| 247 | 20240214 | 144600 | 21179565650 | 40500 | 40400 | 40500 | 40400 | 163 |
| 248 | 20240214 | 144500 | 21172973750 | 40450 | 40450 | 40500 | 40400 | 199 |
| 249 | 20240214 | 144400 | 21164919750 | 40500 | 40450 | 40500 | 40450 | 215 |
| 250 | 20240214 | 144300 | 21156214800 | 40450 | 40450 | 40450 | 40400 | 232 |
| 251 | 20240214 | 144200 | 21146832200 | 40450 | 40450 | 40450 | 40400 | 95 |
| 252 | 20240214 | 144100 | 21142990250 | 40500 | 40500 | 40500 | 40450 | 222 |
| 253 | 20240214 | 144000 | 21134004350 | 40500 | 40500 | 40500 | 40450 | 479 |
| 254 | 20240214 | 143900 | 21114606750 | 40450 | 40400 | 40450 | 40400 | 78 |
| 255 | 20240214 | 143800 | 21111454050 | 40450 | 40350 | 40450 | 40300 | 450 |
| 256 | 20240214 | 143700 | 21093301350 | 40350 | 40450 | 40450 | 40350 | 239 |
| 257 | 20240214 | 143600 | 21083646950 | 40450 | 40450 | 40450 | 40400 | 419 |
| 258 | 20240214 | 143500 | 21066711250 | 40450 | 40450 | 40500 | 40450 | 222 |
| 259 | 20240214 | 143400 | 21057727150 | 40450 | 40450 | 40500 | 40450 | 401 |
| 260 | 20240214 | 143300 | 21041502300 | 40500 | 40450 | 40500 | 40450 | 235 |
| 261 | 20240214 | 143200 | 21031991000 | 40450 | 40450 | 40500 | 40450 | 124 |
| 262 | 20240214 | 143100 | 21026972150 | 40450 | 40550 | 40550 | 40450 | 301 |
| 263 | 20240214 | 143000 | 21014779650 | 40550 | 40500 | 40550 | 40500 | 221 |
| 264 | 20240214 | 142900 | 21005823650 | 40500 | 40500 | 40500 | 40400 | 318 |
| 265 | 20240214 | 142800 | 20992956200 | 40600 | 40550 | 40600 | 40500 | 433 |
| 266 | 20240214 | 142700 | 20975402100 | 40650 | 40700 | 40700 | 40550 | 309 |
| 267 | 20240214 | 142600 | 20962857000 | 40650 | 40550 | 40650 | 40550 | 176 |
| 268 | 20240214 | 142500 | 20955710950 | 40600 | 40650 | 40650 | 40600 | 362 |
| 269 | 20240214 | 142400 | 20941010050 | 40650 | 40650 | 40700 | 40600 | 213 |
| 270 | 20240214 | 142300 | 20932353350 | 40700 | 40700 | 40700 | 40650 | 412 |
| 271 | 20240214 | 142200 | 20915597500 | 40700 | 40600 | 40700 | 40600 | 210 |
| 272 | 20240214 | 142100 | 20907053100 | 40700 | 40650 | 40700 | 40600 | 270 |
| 273 | 20240214 | 142000 | 20896079600 | 40650 | 40700 | 40700 | 40600 | 1080 |
| 274 | 20240214 | 141900 | 20852227350 | 40700 | 40700 | 40700 | 40600 | 224 |
| 275 | 20240214 | 141800 | 20843116600 | 40700 | 40650 | 40700 | 40600 | 393 |
| 276 | 20240214 | 141700 | 20827132850 | 40600 | 40600 | 40650 | 40550 | 280 |
| 277 | 20240214 | 141600 | 20815766950 | 40550 | 40650 | 40650 | 40550 | 293 |
| 278 | 20240214 | 141500 | 20803870800 | 40600 | 40600 | 40600 | 40550 | 615 |
| 279 | 20240214 | 141400 | 20778919650 | 40550 | 40500 | 40550 | 40500 | 277 |
| 280 | 20240214 | 141300 | 20767689400 | 40500 | 40500 | 40550 | 40500 | 113 |
| 281 | 20240214 | 141200 | 20763110000 | 40500 | 40550 | 40550 | 40500 | 93 |
| 282 | 20240214 | 141100 | 20759341250 | 40500 | 40500 | 40500 | 40500 | 315 |
| 283 | 20240214 | 141000 | 20746583750 | 40450 | 40500 | 40500 | 40450 | 157 |
| 284 | 20240214 | 140900 | 20740227400 | 40400 | 40550 | 40600 | 40400 | 284 |
| 285 | 20240214 | 140800 | 20728717350 | 40550 | 40550 | 40600 | 40550 | 248 |
| 286 | 20240214 | 140700 | 20718655050 | 40500 | 40450 | 40500 | 40400 | 2077 |
| 287 | 20240214 | 140600 | 20634631650 | 40400 | 40400 | 40400 | 40350 | 386 |
| 288 | 20240214 | 140500 | 20619039100 | 40400 | 40350 | 40400 | 40350 | 214 |
| 289 | 20240214 | 140400 | 20610395350 | 40350 | 40400 | 40400 | 40350 | 45 |
| 290 | 20240214 | 140300 | 20608577400 | 40400 | 40400 | 40400 | 40350 | 296 |
| 291 | 20240214 | 140200 | 20596620800 | 40400 | 40350 | 40400 | 40350 | 195 |
| 292 | 20240214 | 140100 | 20588752500 | 40250 | 40300 | 40350 | 40250 | 233 |
| 293 | 20240214 | 140000 | 20579365550 | 40250 | 40300 | 40300 | 40250 | 169 |
| 294 | 20240214 | 135900 | 20572559100 | 40300 | 40300 | 40350 | 40300 | 297 |
| 295 | 20240214 | 135800 | 20560584050 | 40300 | 40350 | 40350 | 40250 | 243 |
| 296 | 20240214 | 135700 | 20550786450 | 40400 | 40350 | 40400 | 40350 | 340 |
| 297 | 20240214 | 135600 | 20537053500 | 40300 | 40300 | 40350 | 40300 | 1287 |
| 298 | 20240214 | 135500 | 20485128250 | 40300 | 40400 | 40400 | 40250 | 139 |
| 299 | 20240214 | 135400 | 20479522700 | 40350 | 40350 | 40400 | 40300 | 569 |
| 300 | 20240214 | 135300 | 20456561300 | 40350 | 40350 | 40350 | 40300 | 664 |
| 301 | 20240214 | 135200 | 20429771900 | 40350 | 40300 | 40350 | 40250 | 288 |
| 302 | 20240214 | 135100 | 20418158800 | 40300 | 40350 | 40350 | 40300 | 148 |
| 303 | 20240214 | 135000 | 20412194350 | 40300 | 40300 | 40350 | 40300 | 343 |
| 304 | 20240214 | 134900 | 20398365400 | 40300 | 40300 | 40300 | 40200 | 408 |
| 305 | 20240214 | 134800 | 20381944650 | 40250 | 40350 | 40400 | 40200 | 218 |
| 306 | 20240214 | 134700 | 20373152750 | 40300 | 40300 | 40400 | 40250 | 105 |
| 307 | 20240214 | 134600 | 20368918600 | 40250 | 40300 | 40300 | 40250 | 584 |
| 308 | 20240214 | 134500 | 20345410350 | 40250 | 40300 | 40300 | 40250 | 313 |
| 309 | 20240214 | 134400 | 20332803300 | 40300 | 40300 | 40300 | 40300 | 355 |
| 310 | 20240214 | 134300 | 20318496800 | 40250 | 40300 | 40300 | 40250 | 113 |
| 311 | 20240214 | 134200 | 20313945250 | 40350 | 40300 | 40400 | 40300 | 478 |
| 312 | 20240214 | 134100 | 20294659950 | 40250 | 40250 | 40250 | 40200 | 358 |
| 313 | 20240214 | 134000 | 20280252300 | 40250 | 40350 | 40350 | 40250 | 478 |
| 314 | 20240214 | 133900 | 20260991250 | 40350 | 40400 | 40400 | 40350 | 129 |
| 315 | 20240214 | 133800 | 20255783850 | 40350 | 40400 | 40400 | 40300 | 764 |
| 316 | 20240214 | 133700 | 20224954050 | 40350 | 40300 | 40450 | 40300 | 906 |
| 317 | 20240214 | 133600 | 20188412400 | 40350 | 40500 | 40500 | 40350 | 159 |
| 318 | 20240214 | 133500 | 20181986850 | 40550 | 40550 | 40600 | 40200 | 746 |
| 319 | 20240214 | 133400 | 20151785400 | 40600 | 40600 | 40650 | 40550 | 583 |
| 320 | 20240214 | 133300 | 20128112950 | 40600 | 40550 | 40600 | 40550 | 1208 |
| 321 | 20240214 | 133200 | 20079091800 | 40550 | 40450 | 40550 | 40450 | 224 |
| 322 | 20240214 | 133100 | 20070017350 | 40450 | 40450 | 40500 | 40450 | 254 |
| 323 | 20240214 | 133000 | 20059732700 | 40450 | 40450 | 40500 | 40450 | 167 |
| 324 | 20240214 | 132900 | 20052971050 | 40400 | 40400 | 40450 | 40350 | 236 |
| 325 | 20240214 | 132800 | 20043433850 | 40450 | 40400 | 40450 | 40350 | 213 |
| 326 | 20240214 | 132700 | 20034823800 | 40400 | 40350 | 40450 | 40350 | 220 |
| 327 | 20240214 | 132600 | 20025933600 | 40500 | 40350 | 40500 | 40350 | 245 |
| 328 | 20240214 | 132500 | 20016041100 | 40500 | 40250 | 40500 | 40200 | 2075 |
| 329 | 20240214 | 132400 | 19932394300 | 40250 | 39950 | 40250 | 39950 | 3359 |
| 330 | 20240214 | 132300 | 19797881750 | 40000 | 39950 | 40000 | 39950 | 108 |
| 331 | 20240214 | 132200 | 19793564400 | 40000 | 39750 | 40000 | 39750 | 1573 |
| 332 | 20240214 | 132100 | 19730794800 | 39750 | 39750 | 39900 | 39750 | 484 |
| 333 | 20240214 | 132000 | 19711536400 | 39800 | 39800 | 39800 | 39700 | 999 |
| 334 | 20240214 | 131900 | 19671844450 | 39850 | 39850 | 39900 | 39850 | 197 |
| 335 | 20240214 | 131800 | 19663991550 | 39800 | 39800 | 39800 | 39750 | 1273 |
| 336 | 20240214 | 131700 | 19613360350 | 39850 | 39950 | 39950 | 39850 | 1834 |
| 337 | 20240214 | 131600 | 19540205100 | 40000 | 40000 | 40000 | 39950 | 24 |
| 338 | 20240214 | 131500 | 19539245200 | 40000 | 39950 | 40000 | 39950 | 176 |
| 339 | 20240214 | 131400 | 19532207750 | 40000 | 39950 | 40000 | 39950 | 71 |
| 340 | 20240214 | 131300 | 19529367800 | 40000 | 40000 | 40000 | 40000 | 20 |
| 341 | 20240214 | 131200 | 19528567800 | 40000 | 39950 | 40000 | 39950 | 167 |
| 342 | 20240214 | 131100 | 19521890600 | 39950 | 39950 | 39950 | 39950 | 150 |
| 343 | 20240214 | 131000 | 19515898100 | 39950 | 39950 | 39950 | 39900 | 502 |
| 344 | 20240214 | 130900 | 19495854050 | 40000 | 39950 | 40000 | 39950 | 101 |
| 345 | 20240214 | 130800 | 19491816000 | 39950 | 40000 | 40000 | 39950 | 415 |
| 346 | 20240214 | 130700 | 19475233950 | 40000 | 39950 | 40000 | 39950 | 289 |
| 347 | 20240214 | 130600 | 19463676700 | 39950 | 39950 | 40000 | 39950 | 437 |
| 348 | 20240214 | 130500 | 19446196900 | 39950 | 39900 | 39950 | 39900 | 221 |
| 349 | 20240214 | 130400 | 19437370450 | 39900 | 39950 | 39950 | 39900 | 77 |
| 350 | 20240214 | 130300 | 19434296950 | 40000 | 39950 | 40000 | 39900 | 177 |
| 351 | 20240214 | 130200 | 19427220200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 352 | 20240214 | 130100 | 19427220200 | 39900 | 39900 | 39900 | 39900 | 63 |
| 353 | 20240214 | 130000 | 19424706500 | 39900 | 40000 | 40100 | 39900 | 2917 |
| 354 | 20240214 | 125900 | 19308078000 | 39950 | 39950 | 39950 | 39950 | 38 |
| 355 | 20240214 | 125800 | 19306559900 | 39950 | 39950 | 39950 | 39950 | 70 |
| 356 | 20240214 | 125700 | 19303763400 | 39950 | 39950 | 39950 | 39950 | 319 |
| 357 | 20240214 | 125600 | 19291019350 | 39950 | 39950 | 40000 | 39950 | 29 |
| 358 | 20240214 | 125500 | 19289860650 | 39900 | 39850 | 40000 | 39850 | 70 |
| 359 | 20240214 | 125400 | 19287065050 | 39850 | 40050 | 40050 | 39850 | 168 |
| 360 | 20240214 | 125300 | 19280353050 | 40050 | 40000 | 40050 | 39850 | 167 |
| 361 | 20240214 | 125200 | 19273685650 | 40000 | 39900 | 40000 | 39850 | 309 |
| 362 | 20240214 | 125100 | 19261355450 | 39850 | 39950 | 39950 | 39800 | 510 |
| 363 | 20240214 | 125000 | 19241023450 | 39900 | 39950 | 39950 | 39900 | 654 |
| 364 | 20240214 | 124900 | 19214911550 | 39950 | 40000 | 40000 | 39950 | 39 |
| 365 | 20240214 | 124800 | 19213351600 | 40000 | 40000 | 40000 | 39950 | 179 |
| 366 | 20240214 | 124700 | 19206192600 | 40000 | 40100 | 40100 | 39950 | 981 |
| 367 | 20240214 | 124600 | 19166919400 | 40100 | 40100 | 40100 | 40050 | 221 |
| 368 | 20240214 | 124500 | 19158067350 | 40050 | 40100 | 40100 | 40050 | 437 |
| 369 | 20240214 | 124400 | 19140559150 | 40100 | 39950 | 40100 | 39950 | 321 |
| 370 | 20240214 | 124300 | 19127721750 | 40000 | 40050 | 40050 | 40000 | 1204 |
| 371 | 20240214 | 124200 | 19079556050 | 40100 | 40100 | 40100 | 40100 | 65 |
| 372 | 20240214 | 124100 | 19076949550 | 40100 | 40100 | 40100 | 40050 | 279 |
| 373 | 20240214 | 124000 | 19065769800 | 40050 | 40050 | 40050 | 40050 | 575 |
| 374 | 20240214 | 123900 | 19042741050 | 40050 | 40050 | 40050 | 40050 | 33 |
| 375 | 20240214 | 123800 | 19041419400 | 40100 | 40050 | 40100 | 40050 | 98 |
| 376 | 20240214 | 123700 | 19037491150 | 40100 | 40100 | 40100 | 40050 | 80 |
| 377 | 20240214 | 123600 | 19034283650 | 40050 | 40050 | 40100 | 40050 | 507 |
| 378 | 20240214 | 123500 | 19013977400 | 40100 | 40100 | 40100 | 40050 | 907 |
| 379 | 20240214 | 123400 | 18977626950 | 40150 | 40150 | 40150 | 40150 | 103 |
| 380 | 20240214 | 123300 | 18973491500 | 40150 | 40200 | 40200 | 40150 | 358 |
| 381 | 20240214 | 123200 | 18959115300 | 40250 | 40200 | 40250 | 40200 | 125 |
| 382 | 20240214 | 123100 | 18954087150 | 40200 | 40200 | 40200 | 40200 | 414 |
| 383 | 20240214 | 123000 | 18937444350 | 40200 | 40200 | 40250 | 40200 | 220 |
| 384 | 20240214 | 122900 | 18928599850 | 40250 | 40100 | 40250 | 40100 | 34 |
| 385 | 20240214 | 122800 | 18927233550 | 40250 | 40250 | 40250 | 40250 | 40 |
| 386 | 20240214 | 122700 | 18925623550 | 40250 | 40250 | 40250 | 40250 | 23 |
| 387 | 20240214 | 122600 | 18924697800 | 40300 | 40050 | 40300 | 40050 | 1822 |
| 388 | 20240214 | 122500 | 18851547450 | 40100 | 40050 | 40100 | 40050 | 100 |
| 389 | 20240214 | 122400 | 18847539950 | 40050 | 40050 | 40050 | 40050 | 154 |
| 390 | 20240214 | 122300 | 18841372250 | 40050 | 40050 | 40050 | 40050 | 159 |
| 391 | 20240214 | 122200 | 18835004300 | 40050 | 40100 | 40100 | 40050 | 1131 |
| 392 | 20240214 | 122100 | 18789677150 | 40100 | 40150 | 40150 | 40100 | 118 |
| 393 | 20240214 | 122000 | 18784941950 | 40150 | 40150 | 40150 | 40100 | 399 |
| 394 | 20240214 | 121900 | 18768923300 | 40150 | 40150 | 40150 | 40100 | 279 |
| 395 | 20240214 | 121800 | 18757721500 | 40150 | 40150 | 40150 | 40100 | 48 |
| 396 | 20240214 | 121700 | 18755794350 | 40150 | 40100 | 40150 | 40100 | 115 |
| 397 | 20240214 | 121600 | 18751179950 | 40050 | 40100 | 40100 | 40050 | 224 |
| 398 | 20240214 | 121500 | 18742202700 | 40050 | 40250 | 40250 | 40050 | 1818 |
| 399 | 20240214 | 121400 | 18669188750 | 40300 | 40300 | 40300 | 40300 | 72 |
| 400 | 20240214 | 121300 | 18666287150 | 40250 | 40300 | 40300 | 40250 | 554 |
| 401 | 20240214 | 121200 | 18643986750 | 40300 | 40250 | 40300 | 40250 | 4 |
| 402 | 20240214 | 121100 | 18643825600 | 40250 | 40300 | 40300 | 40250 | 150 |
| 403 | 20240214 | 121000 | 18637781150 | 40300 | 40300 | 40300 | 40300 | 274 |
| 404 | 20240214 | 120900 | 18626738950 | 40300 | 40300 | 40300 | 40300 | 104 |
| 405 | 20240214 | 120800 | 18622547750 | 40300 | 40300 | 40300 | 40300 | 1 |
| 406 | 20240214 | 120700 | 18622507450 | 40300 | 40300 | 40300 | 40300 | 116 |
| 407 | 20240214 | 120600 | 18617832650 | 40250 | 40250 | 40250 | 40250 | 160 |
| 408 | 20240214 | 120500 | 18611392650 | 40250 | 40250 | 40250 | 40250 | 101 |
| 409 | 20240214 | 120400 | 18607327400 | 40200 | 40350 | 40400 | 40200 | 1739 |
| 410 | 20240214 | 120300 | 18537317700 | 40350 | 40450 | 40450 | 40350 | 1367 |
| 411 | 20240214 | 120200 | 18482061300 | 40450 | 40450 | 40450 | 40450 | 25 |
| 412 | 20240214 | 120100 | 18481050050 | 40500 | 40500 | 40500 | 40450 | 91 |
| 413 | 20240214 | 120000 | 18477364850 | 40500 | 40500 | 40600 | 40500 | 375 |
| 414 | 20240214 | 115900 | 18462173850 | 40500 | 40600 | 40650 | 40500 | 280 |
| 415 | 20240214 | 115800 | 18450819350 | 40600 | 40700 | 40700 | 40600 | 122 |
| 416 | 20240214 | 115700 | 18445857600 | 40700 | 40750 | 40750 | 40700 | 107 |
| 417 | 20240214 | 115600 | 18441499800 | 40750 | 40800 | 40800 | 40750 | 43 |
| 418 | 20240214 | 115500 | 18439745450 | 40700 | 40600 | 40700 | 40600 | 6 |
| 419 | 20240214 | 115400 | 18439501450 | 40850 | 40850 | 40850 | 40850 | 0 |
| 420 | 20240214 | 115300 | 18439501450 | 40850 | 40800 | 40850 | 40500 | 841 |
| 421 | 20240214 | 115200 | 18405220100 | 40850 | 40800 | 40850 | 40800 | 959 |
| 422 | 20240214 | 115100 | 18366086900 | 40800 | 40750 | 40800 | 40750 | 474 |
| 423 | 20240214 | 115000 | 18346766400 | 40700 | 40600 | 40700 | 40600 | 412 |
| 424 | 20240214 | 114900 | 18330027850 | 40600 | 40650 | 40650 | 40600 | 131 |
| 425 | 20240214 | 114800 | 18324705800 | 40700 | 40700 | 40700 | 40700 | 3 |
| 426 | 20240214 | 114700 | 18324583700 | 40700 | 40650 | 40700 | 40600 | 234 |
| 427 | 20240214 | 114600 | 18315075350 | 40700 | 40800 | 40800 | 40700 | 630 |
| 428 | 20240214 | 114500 | 18289390150 | 40800 | 40650 | 40800 | 40650 | 520 |
| 429 | 20240214 | 114400 | 18268178650 | 40650 | 40750 | 40800 | 40650 | 137 |
| 430 | 20240214 | 114300 | 18262602150 | 40750 | 40700 | 40800 | 40700 | 358 |
| 431 | 20240214 | 114200 | 18248010650 | 40700 | 40700 | 40700 | 40700 | 101 |
| 432 | 20240214 | 114100 | 18243899950 | 40600 | 40600 | 40650 | 40600 | 103 |
| 433 | 20240214 | 114000 | 18239713100 | 40600 | 40750 | 40800 | 40500 | 546 |
| 434 | 20240214 | 113900 | 18217545600 | 40750 | 40750 | 40800 | 40750 | 203 |
| 435 | 20240214 | 113800 | 18209268300 | 40800 | 40800 | 40800 | 40750 | 91 |
| 436 | 20240214 | 113700 | 18205558000 | 40800 | 40750 | 40800 | 40700 | 415 |
| 437 | 20240214 | 113600 | 18188644400 | 40700 | 40700 | 40700 | 40700 | 184 |
| 438 | 20240214 | 113500 | 18181155600 | 40700 | 40600 | 40750 | 40600 | 155 |
| 439 | 20240214 | 113400 | 18174857600 | 40600 | 40650 | 40650 | 40600 | 360 |
| 440 | 20240214 | 113300 | 18160231050 | 40600 | 40750 | 40750 | 40600 | 170 |
| 441 | 20240214 | 113200 | 18153310550 | 40750 | 40450 | 40750 | 40450 | 593 |
| 442 | 20240214 | 113100 | 18129255950 | 40450 | 40350 | 40450 | 40350 | 510 |
| 443 | 20240214 | 113000 | 18108672150 | 40250 | 40250 | 40250 | 40250 | 201 |
| 444 | 20240214 | 112900 | 18100581900 | 40500 | 40550 | 40550 | 40200 | 2868 |
| 445 | 20240214 | 112800 | 17984490700 | 40550 | 40550 | 40550 | 40550 | 211 |
| 446 | 20240214 | 112700 | 17975934650 | 40550 | 40650 | 40650 | 40550 | 260 |
| 447 | 20240214 | 112600 | 17965381400 | 40650 | 40650 | 40700 | 40650 | 196 |
| 448 | 20240214 | 112500 | 17957413750 | 40650 | 40700 | 40700 | 40650 | 276 |
| 449 | 20240214 | 112400 | 17946187150 | 40700 | 40500 | 40700 | 40500 | 271 |
| 450 | 20240214 | 112300 | 17935185450 | 40500 | 40350 | 40550 | 40200 | 764 |
| 451 | 20240214 | 112200 | 17904275800 | 40350 | 40250 | 40500 | 40250 | 1903 |
| 452 | 20240214 | 112100 | 17827225950 | 40200 | 40100 | 40200 | 40100 | 501 |
| 453 | 20240214 | 112000 | 17807115650 | 40050 | 40150 | 40150 | 40050 | 270 |
| 454 | 20240214 | 111900 | 17796287500 | 40150 | 40150 | 40200 | 40150 | 161 |
| 455 | 20240214 | 111800 | 17789820800 | 40150 | 40300 | 40400 | 40150 | 1453 |
| 456 | 20240214 | 111700 | 17731287300 | 40300 | 40300 | 40500 | 40300 | 177 |
| 457 | 20240214 | 111600 | 17724139700 | 40300 | 40350 | 40400 | 40300 | 806 |
| 458 | 20240214 | 111500 | 17691611600 | 40350 | 40150 | 40350 | 40050 | 493 |
| 459 | 20240214 | 111400 | 17671809700 | 40150 | 40000 | 40450 | 40000 | 748 |
| 460 | 20240214 | 111300 | 17641646350 | 40000 | 39600 | 40000 | 39600 | 1885 |
| 461 | 20240214 | 111200 | 17566634800 | 39600 | 39700 | 39700 | 39500 | 2339 |
| 462 | 20240214 | 111100 | 17474120850 | 39650 | 39850 | 39900 | 39650 | 1004 |
| 463 | 20240214 | 111000 | 17434204800 | 39850 | 39900 | 39950 | 39800 | 1799 |
| 464 | 20240214 | 110900 | 17362521850 | 39900 | 40050 | 40100 | 39900 | 9310 |
| 465 | 20240214 | 110800 | 16990298250 | 40100 | 40100 | 40300 | 40100 | 1102 |
| 466 | 20240214 | 110700 | 16946086300 | 40100 | 40450 | 40500 | 40100 | 1757 |
| 467 | 20240214 | 110600 | 16875444000 | 40350 | 40450 | 40500 | 40250 | 2385 |
| 468 | 20240214 | 110500 | 16779109650 | 40400 | 40350 | 40400 | 40150 | 1945 |
| 469 | 20240214 | 110400 | 16700726950 | 40350 | 40500 | 40600 | 40350 | 1947 |
| 470 | 20240214 | 110300 | 16621927100 | 40500 | 40550 | 40600 | 40500 | 1661 |
| 471 | 20240214 | 110200 | 16554569300 | 40600 | 40750 | 40750 | 40550 | 1026 |
| 472 | 20240214 | 110100 | 16512829750 | 40750 | 40950 | 40950 | 40750 | 557 |
| 473 | 20240214 | 110000 | 16490092050 | 40950 | 41100 | 41150 | 40750 | 781 |
| 474 | 20240214 | 105900 | 16458152550 | 40950 | 41050 | 41150 | 40950 | 1560 |
| 475 | 20240214 | 105800 | 16394236600 | 40950 | 40850 | 40950 | 40800 | 180 |
| 476 | 20240214 | 105700 | 16386875650 | 40800 | 40650 | 41100 | 40650 | 464 |
| 477 | 20240214 | 105600 | 16367916150 | 40700 | 40650 | 40700 | 40500 | 1339 |
| 478 | 20240214 | 105500 | 16313513200 | 40650 | 41050 | 41100 | 40650 | 4085 |
| 479 | 20240214 | 105400 | 16146232750 | 41050 | 41250 | 41250 | 41050 | 185 |
| 480 | 20240214 | 105300 | 16138618200 | 41250 | 41200 | 41250 | 41200 | 554 |
| 481 | 20240214 | 105200 | 16115775700 | 41250 | 41200 | 41250 | 41000 | 1003 |
| 482 | 20240214 | 105100 | 16074529250 | 41200 | 41300 | 41300 | 41200 | 497 |
| 483 | 20240214 | 105000 | 16054033900 | 41300 | 41300 | 41300 | 41250 | 587 |
| 484 | 20240214 | 104900 | 16029791800 | 41300 | 41350 | 41400 | 41250 | 709 |
| 485 | 20240214 | 104800 | 16000526800 | 41300 | 41150 | 41300 | 41150 | 764 |
| 486 | 20240214 | 104700 | 15969038550 | 41150 | 41200 | 41250 | 41050 | 3242 |
| 487 | 20240214 | 104600 | 15835785750 | 41150 | 41400 | 41400 | 41150 | 2014 |
| 488 | 20240214 | 104500 | 15752627000 | 41350 | 41600 | 41600 | 41350 | 1523 |
| 489 | 20240214 | 104400 | 15689523300 | 41550 | 41500 | 41550 | 41450 | 2982 |
| 490 | 20240214 | 104300 | 15565669450 | 41500 | 41550 | 41550 | 41500 | 705 |
| 491 | 20240214 | 104200 | 15536404600 | 41550 | 41500 | 41550 | 41450 | 889 |
| 492 | 20240214 | 104100 | 15499510900 | 41500 | 41650 | 41700 | 41500 | 1600 |
| 493 | 20240214 | 104000 | 15433008900 | 41650 | 41700 | 41700 | 41600 | 218 |
| 494 | 20240214 | 103900 | 15423922900 | 41750 | 41650 | 41800 | 41650 | 203 |
| 495 | 20240214 | 103800 | 15415442200 | 41600 | 41800 | 41900 | 41600 | 1029 |
| 496 | 20240214 | 103700 | 15372491350 | 41750 | 41850 | 41850 | 41750 | 386 |
| 497 | 20240214 | 103600 | 15356350850 | 41800 | 41850 | 41850 | 41800 | 131 |
| 498 | 20240214 | 103500 | 15350871550 | 41850 | 41600 | 41850 | 41600 | 2911 |
| 499 | 20240214 | 103400 | 15229474650 | 41650 | 41750 | 41750 | 41600 | 429 |
| 500 | 20240214 | 103300 | 15211606950 | 41750 | 41800 | 41800 | 41700 | 344 |
| 501 | 20240214 | 103200 | 15197243250 | 41800 | 41850 | 41850 | 41600 | 602 |
| 502 | 20240214 | 103100 | 15172107900 | 41800 | 41850 | 41850 | 41800 | 642 |
| 503 | 20240214 | 103000 | 15145254200 | 41850 | 41700 | 41900 | 41700 | 328 |
| 504 | 20240214 | 102900 | 15131527800 | 41700 | 41950 | 42000 | 41700 | 1891 |
| 505 | 20240214 | 102800 | 15052486900 | 41950 | 42000 | 42100 | 41900 | 1328 |
| 506 | 20240214 | 102700 | 14996705500 | 42000 | 42000 | 42000 | 41950 | 2498 |
| 507 | 20240214 | 102600 | 14891825400 | 42000 | 41950 | 42000 | 41800 | 1227 |
| 508 | 20240214 | 102500 | 14840349000 | 41950 | 42000 | 42000 | 41850 | 223 |
| 509 | 20240214 | 102400 | 14831004550 | 42000 | 41850 | 42000 | 41800 | 1538 |
| 510 | 20240214 | 102300 | 14766456750 | 41800 | 41850 | 41950 | 41800 | 402 |
| 511 | 20240214 | 102200 | 14749617900 | 41850 | 41800 | 41900 | 41750 | 1427 |
| 512 | 20240214 | 102100 | 14689864600 | 41800 | 41700 | 41800 | 41700 | 481 |
| 513 | 20240214 | 102000 | 14669783400 | 41700 | 41900 | 41900 | 41450 | 1688 |
| 514 | 20240214 | 101900 | 14599512100 | 41900 | 41850 | 41900 | 41800 | 991 |
| 515 | 20240214 | 101800 | 14558057950 | 41850 | 41900 | 41900 | 41750 | 1298 |
| 516 | 20240214 | 101700 | 14503744250 | 41750 | 42200 | 42250 | 41750 | 3447 |
| 517 | 20240214 | 101600 | 14358613750 | 42200 | 42200 | 42250 | 42100 | 4187 |
| 518 | 20240214 | 101500 | 14181958650 | 42200 | 41900 | 42200 | 41900 | 11469 |
| 519 | 20240214 | 101400 | 13700153800 | 41900 | 41800 | 41900 | 41700 | 3031 |
| 520 | 20240214 | 101300 | 13573448250 | 41800 | 41550 | 41800 | 41550 | 4820 |
| 521 | 20240214 | 101200 | 13372497200 | 41600 | 41600 | 41600 | 41500 | 1166 |
| 522 | 20240214 | 101100 | 13324006650 | 41600 | 41550 | 41600 | 41550 | 1424 |
| 523 | 20240214 | 101000 | 13264778950 | 41500 | 41400 | 41600 | 41300 | 2685 |
| 524 | 20240214 | 100900 | 13153412200 | 41350 | 41550 | 41600 | 41350 | 858 |
| 525 | 20240214 | 100800 | 13117823400 | 41600 | 41500 | 41600 | 41500 | 2192 |
| 526 | 20240214 | 100700 | 13026765400 | 41450 | 41500 | 41500 | 41350 | 511 |
| 527 | 20240214 | 100600 | 13005569800 | 41500 | 41400 | 41500 | 41400 | 872 |
| 528 | 20240214 | 100500 | 12969419600 | 41400 | 41450 | 41450 | 41350 | 1511 |
| 529 | 20240214 | 100400 | 12906859350 | 41450 | 41350 | 41450 | 41350 | 729 |
| 530 | 20240214 | 100300 | 12876678650 | 41350 | 41350 | 41450 | 41150 | 3091 |
| 531 | 20240214 | 100200 | 12749113900 | 41350 | 41500 | 41600 | 41350 | 2647 |
| 532 | 20240214 | 100100 | 12639302250 | 41450 | 41600 | 41600 | 41400 | 2815 |
| 533 | 20240214 | 100000 | 12522523700 | 41500 | 41500 | 41650 | 41400 | 2163 |
| 534 | 20240214 | 095900 | 12432644250 | 41500 | 41650 | 41650 | 41500 | 1125 |
| 535 | 20240214 | 095800 | 12385875600 | 41600 | 41700 | 41700 | 41600 | 897 |
| 536 | 20240214 | 095700 | 12348510100 | 41700 | 41550 | 41750 | 41450 | 2755 |
| 537 | 20240214 | 095600 | 12233905400 | 41550 | 41600 | 41700 | 41550 | 2588 |
| 538 | 20240214 | 095500 | 12126140000 | 41550 | 41300 | 41550 | 41200 | 11232 |
| 539 | 20240214 | 095400 | 11661403450 | 41200 | 41250 | 41300 | 41150 | 1652 |
| 540 | 20240214 | 095300 | 11593275800 | 41250 | 41250 | 41300 | 41250 | 1669 |
| 541 | 20240214 | 095200 | 11524386400 | 41250 | 41200 | 41300 | 41150 | 2167 |
| 542 | 20240214 | 095100 | 11435017800 | 41250 | 40950 | 41250 | 40950 | 4574 |
| 543 | 20240214 | 095000 | 11246749200 | 40950 | 40900 | 41100 | 40850 | 945 |
| 544 | 20240214 | 094900 | 11208011400 | 40850 | 40800 | 41000 | 40800 | 948 |
| 545 | 20240214 | 094800 | 11169216350 | 40800 | 40650 | 40850 | 40400 | 2580 |
| 546 | 20240214 | 094700 | 11064613900 | 40650 | 40650 | 40800 | 40450 | 344 |
| 547 | 20240214 | 094600 | 11050618750 | 40650 | 40500 | 40650 | 40450 | 323 |
| 548 | 20240214 | 094500 | 11037522650 | 40500 | 40450 | 40500 | 40450 | 602 |
| 549 | 20240214 | 094400 | 11013154650 | 40450 | 40650 | 40650 | 40450 | 865 |
| 550 | 20240214 | 094300 | 10978117450 | 40500 | 40600 | 40700 | 40500 | 4982 |
| 551 | 20240214 | 094200 | 10776076100 | 40600 | 40600 | 40600 | 40450 | 1451 |
| 552 | 20240214 | 094100 | 10717309200 | 40600 | 40850 | 40900 | 40600 | 2438 |
| 553 | 20240214 | 094000 | 10618104750 | 40750 | 41000 | 41050 | 40750 | 2492 |
| 554 | 20240214 | 093900 | 10516108350 | 40950 | 41100 | 41200 | 40850 | 3516 |
| 555 | 20240214 | 093800 | 10371938750 | 41150 | 41200 | 41300 | 41050 | 3530 |
| 556 | 20240214 | 093700 | 10226333250 | 41250 | 41200 | 41250 | 40900 | 5847 |
| 557 | 20240214 | 093600 | 9986340200 | 41250 | 41150 | 41350 | 41000 | 4350 |
| 558 | 20240214 | 093500 | 9807045700 | 41000 | 41000 | 41150 | 40950 | 5541 |
| 559 | 20240214 | 093400 | 9579622100 | 40900 | 40950 | 41000 | 40700 | 4053 |
| 560 | 20240214 | 093300 | 9413949200 | 40900 | 40900 | 41000 | 40800 | 1913 |
| 561 | 20240214 | 093200 | 9335635550 | 40800 | 40600 | 40850 | 40550 | 2401 |
| 562 | 20240214 | 093100 | 9237798000 | 40600 | 40800 | 40900 | 40600 | 1414 |
| 563 | 20240214 | 093000 | 9180201750 | 40800 | 40700 | 40900 | 40450 | 1548 |
| 564 | 20240214 | 092900 | 9117266550 | 40700 | 40900 | 40900 | 40600 | 1067 |
| 565 | 20240214 | 092800 | 9073830650 | 40850 | 40750 | 40950 | 40650 | 3101 |
| 566 | 20240214 | 092700 | 8947216650 | 40750 | 40650 | 40850 | 40550 | 1697 |
| 567 | 20240214 | 092600 | 8878213300 | 40600 | 40550 | 40850 | 40550 | 2398 |
| 568 | 20240214 | 092500 | 8780692200 | 40700 | 40450 | 40700 | 40400 | 1350 |
| 569 | 20240214 | 092400 | 8725924950 | 40450 | 40000 | 40450 | 39800 | 2039 |
| 570 | 20240214 | 092300 | 8644243400 | 40050 | 40150 | 40150 | 40000 | 2795 |
| 571 | 20240214 | 092200 | 8532201900 | 40200 | 40750 | 40750 | 40150 | 3311 |
| 572 | 20240214 | 092100 | 8398464650 | 40700 | 40700 | 41000 | 40450 | 7421 |
| 573 | 20240214 | 092000 | 8095335650 | 40700 | 40600 | 40700 | 40350 | 3276 |
| 574 | 20240214 | 091900 | 7962620250 | 40700 | 40500 | 40750 | 40500 | 1038 |
| 575 | 20240214 | 091800 | 7920404800 | 40500 | 40500 | 40700 | 40200 | 4160 |
| 576 | 20240214 | 091700 | 7752196450 | 40450 | 40450 | 40600 | 40350 | 4089 |
| 577 | 20240214 | 091600 | 7586663700 | 40450 | 40300 | 40450 | 40000 | 2633 |
| 578 | 20240214 | 091500 | 7480449050 | 40050 | 39550 | 40100 | 39500 | 3405 |
| 579 | 20240214 | 091400 | 7344843550 | 39550 | 39550 | 39850 | 39450 | 6547 |
| 580 | 20240214 | 091300 | 7085645300 | 39550 | 40400 | 40450 | 39550 | 9438 |
| 581 | 20240214 | 091200 | 6708475150 | 40400 | 40300 | 40450 | 40200 | 2448 |
| 582 | 20240214 | 091100 | 6609792150 | 40200 | 40150 | 40950 | 40150 | 4238 |
| 583 | 20240214 | 091000 | 6438498200 | 40150 | 40600 | 40700 | 39800 | 10743 |
| 584 | 20240214 | 090900 | 6007201400 | 40550 | 40550 | 41000 | 40350 | 2834 |
| 585 | 20240214 | 090800 | 5891989450 | 40350 | 40950 | 41100 | 40150 | 13169 |
| 586 | 20240214 | 090700 | 5358288250 | 40750 | 41150 | 41200 | 40400 | 9627 |
| 587 | 20240214 | 090600 | 4965787850 | 41000 | 42400 | 42600 | 41000 | 19155 |
| 588 | 20240214 | 090500 | 4161815050 | 42500 | 41650 | 42500 | 41400 | 21909 |
| 589 | 20240214 | 090400 | 3239047750 | 41650 | 40550 | 41750 | 40500 | 25217 |
| 590 | 20240214 | 090300 | 2197941900 | 40550 | 40700 | 40700 | 40000 | 10099 |
| 591 | 20240214 | 090200 | 1790374700 | 40700 | 39800 | 40700 | 39550 | 22861 |
| 592 | 20240214 | 090100 | 877158850 | 39750 | 39100 | 39750 | 39050 | 11901 |
| 593 | 20240214 | 090000 | 408399300 | 39200 | 39300 | 39300 | 38850 | 9740 |