32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 3 | 20240214 | 185000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240214 | 184900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240214 | 184800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240214 | 184700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240214 | 184600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240214 | 184500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240214 | 184400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240214 | 184300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240214 | 184200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240214 | 184100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240214 | 184000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240214 | 183900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240214 | 183800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240214 | 183700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240214 | 183600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240214 | 183500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240214 | 183400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240214 | 183300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240214 | 183200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240214 | 183100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240214 | 183000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240214 | 182900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240214 | 182800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240214 | 182700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240214 | 182600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240214 | 182500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240214 | 182400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240214 | 182300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240214 | 182200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240214 | 182100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 33 | 20240214 | 182000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240214 | 181900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240214 | 181800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240214 | 181700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240214 | 181600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240214 | 181500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240214 | 181400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240214 | 181300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240214 | 181200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240214 | 181100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240214 | 181000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240214 | 180900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240214 | 180800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240214 | 180700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240214 | 180600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240214 | 180500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240214 | 180400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240214 | 180300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240214 | 180200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240214 | 180100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240214 | 180000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240214 | 175900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240214 | 175800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240214 | 175700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240214 | 175600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240214 | 175500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240214 | 175400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240214 | 175300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240214 | 175200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240214 | 175100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 63 | 20240214 | 175000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240214 | 174900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240214 | 174800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240214 | 174700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240214 | 174600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240214 | 174500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240214 | 174400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240214 | 174300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240214 | 174200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240214 | 174100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240214 | 174000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240214 | 173900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240214 | 173800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240214 | 173700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240214 | 173600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240214 | 173500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240214 | 173400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240214 | 173300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240214 | 173200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240214 | 173100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240214 | 173000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240214 | 172900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240214 | 172800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240214 | 172700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240214 | 172600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240214 | 172500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240214 | 172400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240214 | 172300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240214 | 172200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240214 | 172100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 93 | 20240214 | 172000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240214 | 171900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240214 | 171800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240214 | 171700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240214 | 171600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240214 | 171500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240214 | 171400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240214 | 171300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240214 | 171200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240214 | 171100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240214 | 171000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240214 | 170900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240214 | 170800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240214 | 170700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240214 | 170600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240214 | 170500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240214 | 170400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240214 | 170300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240214 | 170200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240214 | 170100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240214 | 170000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240214 | 165900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240214 | 165800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240214 | 165700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240214 | 165600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240214 | 165500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240214 | 165400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240214 | 165300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240214 | 165200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240214 | 165100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 123 | 20240214 | 165000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240214 | 164900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240214 | 164800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240214 | 164700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240214 | 164600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240214 | 164500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240214 | 164400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240214 | 164300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240214 | 164200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240214 | 164100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240214 | 164000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240214 | 163900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240214 | 163800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240214 | 163700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240214 | 163600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240214 | 163500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240214 | 163400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240214 | 163300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240214 | 163200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240214 | 163100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240214 | 163000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240214 | 162900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240214 | 162800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240214 | 162700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240214 | 162600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240214 | 162500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240214 | 162400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240214 | 162300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240214 | 162200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240214 | 162100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 153 | 20240214 | 162000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240214 | 161900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240214 | 161800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240214 | 161700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240214 | 161600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240214 | 161500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240214 | 161400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240214 | 161300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240214 | 161200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240214 | 161100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240214 | 161000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240214 | 160900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240214 | 160800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240214 | 160700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240214 | 160600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240214 | 160500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240214 | 160400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240214 | 160300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240214 | 160200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240214 | 160100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240214 | 160000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240214 | 155900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240214 | 155800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240214 | 155700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240214 | 155600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240214 | 155500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240214 | 155400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240214 | 155300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240214 | 155200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240214 | 155100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 183 | 20240214 | 155000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240214 | 154900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240214 | 154800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240214 | 154700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240214 | 154600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240214 | 154500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240214 | 154400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240214 | 154300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240214 | 154200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240214 | 154100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240214 | 154000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240214 | 153900 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240214 | 153800 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240214 | 153700 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240214 | 153600 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240214 | 153500 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240214 | 153400 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240214 | 153300 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240214 | 153200 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240214 | 153100 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240214 | 153000 | 22652614750 | 43700 | 43700 | 43700 | 43700 | 7371 |
| 204 | 20240214 | 152900 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240214 | 152800 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240214 | 152700 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240214 | 152600 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240214 | 152500 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240214 | 152400 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240214 | 152300 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240214 | 152200 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240214 | 152100 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 213 | 20240214 | 152000 | 22330502050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20240214 | 151900 | 22330502050 | 43800 | 43750 | 43850 | 43750 | 1321 |
| 215 | 20240214 | 151800 | 22272651450 | 43750 | 43800 | 43800 | 43750 | 635 |
| 216 | 20240214 | 151700 | 22244864450 | 43800 | 43750 | 43800 | 43750 | 321 |
| 217 | 20240214 | 151600 | 22230810500 | 43700 | 43800 | 43800 | 43700 | 3936 |
| 218 | 20240214 | 151500 | 22058735200 | 43800 | 43850 | 43850 | 43750 | 883 |
| 219 | 20240214 | 151400 | 22020056750 | 43850 | 43800 | 43850 | 43800 | 229 |
| 220 | 20240214 | 151300 | 22010016450 | 43800 | 43800 | 43850 | 43800 | 227 |
| 221 | 20240214 | 151200 | 22000063750 | 43800 | 43850 | 43950 | 43800 | 512 |
| 222 | 20240214 | 151100 | 21977594000 | 43850 | 43850 | 43900 | 43800 | 353 |
| 223 | 20240214 | 151000 | 21962114600 | 43850 | 43950 | 43950 | 43850 | 433 |
| 224 | 20240214 | 150900 | 21943119450 | 43950 | 43850 | 43950 | 43850 | 192 |
| 225 | 20240214 | 150800 | 21934692850 | 43850 | 43850 | 43850 | 43800 | 617 |
| 226 | 20240214 | 150700 | 21907641000 | 43850 | 43850 | 43900 | 43800 | 237 |
| 227 | 20240214 | 150600 | 21897241700 | 43800 | 43800 | 44000 | 43800 | 2159 |
| 228 | 20240214 | 150500 | 21802436350 | 43800 | 43750 | 43850 | 43700 | 1684 |
| 229 | 20240214 | 150400 | 21728672950 | 43800 | 43800 | 43800 | 43750 | 722 |
| 230 | 20240214 | 150300 | 21697074050 | 43750 | 43750 | 43800 | 43700 | 607 |
| 231 | 20240214 | 150200 | 21670501800 | 43750 | 43700 | 43750 | 43700 | 164 |
| 232 | 20240214 | 150100 | 21663327800 | 43700 | 43750 | 43800 | 43700 | 722 |
| 233 | 20240214 | 150000 | 21631733900 | 43750 | 43700 | 43750 | 43700 | 187 |
| 234 | 20240214 | 145900 | 21623553300 | 43750 | 43750 | 43750 | 43700 | 461 |
| 235 | 20240214 | 145800 | 21603388200 | 43750 | 43800 | 43800 | 43700 | 596 |
| 236 | 20240214 | 145700 | 21577306500 | 43800 | 43800 | 43800 | 43750 | 311 |
| 237 | 20240214 | 145600 | 21563685700 | 43800 | 43800 | 43800 | 43750 | 161 |
| 238 | 20240214 | 145500 | 21556634150 | 43800 | 43750 | 43800 | 43750 | 545 |
| 239 | 20240214 | 145400 | 21532778400 | 43850 | 43900 | 43900 | 43750 | 1775 |
| 240 | 20240214 | 145300 | 21455036800 | 43900 | 43850 | 43900 | 43800 | 383 |
| 241 | 20240214 | 145200 | 21438248900 | 43850 | 43900 | 43900 | 43850 | 773 |
| 242 | 20240214 | 145100 | 21404339950 | 43900 | 43950 | 44000 | 43900 | 704 |
| 243 | 20240214 | 145000 | 21373421200 | 43900 | 44000 | 44000 | 43900 | 622 |
| 244 | 20240214 | 144900 | 21346093250 | 44000 | 43950 | 44000 | 43950 | 325 |
| 245 | 20240214 | 144800 | 21331794150 | 44000 | 44000 | 44000 | 43950 | 306 |
| 246 | 20240214 | 144700 | 21318335100 | 44000 | 43950 | 44000 | 43950 | 425 |
| 247 | 20240214 | 144600 | 21299649000 | 43950 | 44000 | 44000 | 43950 | 220 |
| 248 | 20240214 | 144500 | 21289969250 | 44000 | 44000 | 44050 | 43950 | 177 |
| 249 | 20240214 | 144400 | 21282178400 | 44000 | 43950 | 44050 | 43950 | 431 |
| 250 | 20240214 | 144300 | 21263211900 | 44000 | 43950 | 44000 | 43900 | 253 |
| 251 | 20240214 | 144200 | 21252092700 | 43950 | 44000 | 44000 | 43950 | 1360 |
| 252 | 20240214 | 144100 | 21192314650 | 43950 | 44000 | 44050 | 43950 | 379 |
| 253 | 20240214 | 144000 | 21175632300 | 44000 | 44050 | 44050 | 43950 | 443 |
| 254 | 20240214 | 143900 | 21156137550 | 44050 | 43950 | 44050 | 43950 | 896 |
| 255 | 20240214 | 143800 | 21116716400 | 43950 | 44000 | 44000 | 43950 | 400 |
| 256 | 20240214 | 143700 | 21099127500 | 44000 | 44000 | 44000 | 43950 | 136 |
| 257 | 20240214 | 143600 | 21093145200 | 44050 | 44050 | 44050 | 44000 | 285 |
| 258 | 20240214 | 143500 | 21080597500 | 44050 | 44000 | 44050 | 43950 | 287 |
| 259 | 20240214 | 143400 | 21067971050 | 44000 | 44000 | 44050 | 44000 | 881 |
| 260 | 20240214 | 143300 | 21029200050 | 44000 | 44000 | 44050 | 44000 | 515 |
| 261 | 20240214 | 143200 | 21006519000 | 44050 | 44000 | 44050 | 44000 | 667 |
| 262 | 20240214 | 143100 | 20977162850 | 44050 | 44100 | 44100 | 44000 | 877 |
| 263 | 20240214 | 143000 | 20938547250 | 44100 | 44050 | 44100 | 44050 | 324 |
| 264 | 20240214 | 142900 | 20924261400 | 44050 | 44100 | 44100 | 44050 | 435 |
| 265 | 20240214 | 142800 | 20905084350 | 44100 | 44050 | 44100 | 44000 | 295 |
| 266 | 20240214 | 142700 | 20892088750 | 44050 | 44050 | 44050 | 44000 | 292 |
| 267 | 20240214 | 142600 | 20879226750 | 44000 | 44050 | 44100 | 44000 | 480 |
| 268 | 20240214 | 142500 | 20858092000 | 44050 | 44050 | 44050 | 44000 | 215 |
| 269 | 20240214 | 142400 | 20848621350 | 44050 | 44100 | 44100 | 44000 | 517 |
| 270 | 20240214 | 142300 | 20825844800 | 44100 | 44150 | 44150 | 44050 | 215 |
| 271 | 20240214 | 142200 | 20816365500 | 44150 | 44050 | 44150 | 44050 | 1091 |
| 272 | 20240214 | 142100 | 20768208550 | 44050 | 44050 | 44100 | 44000 | 837 |
| 273 | 20240214 | 142000 | 20731313550 | 44050 | 44000 | 44050 | 44000 | 437 |
| 274 | 20240214 | 141900 | 20712070300 | 44000 | 43950 | 44000 | 43950 | 238 |
| 275 | 20240214 | 141800 | 20701602450 | 44000 | 44000 | 44000 | 43950 | 281 |
| 276 | 20240214 | 141700 | 20689242200 | 44000 | 44000 | 44050 | 43950 | 310 |
| 277 | 20240214 | 141600 | 20675598450 | 44050 | 44050 | 44050 | 43850 | 2108 |
| 278 | 20240214 | 141500 | 20582913950 | 44050 | 44100 | 44100 | 44050 | 294 |
| 279 | 20240214 | 141400 | 20569954650 | 44100 | 44150 | 44150 | 44050 | 1379 |
| 280 | 20240214 | 141300 | 20509136250 | 44100 | 44150 | 44200 | 44100 | 2191 |
| 281 | 20240214 | 141200 | 20412323450 | 44150 | 44200 | 44200 | 44150 | 362 |
| 282 | 20240214 | 141100 | 20396328400 | 44200 | 44200 | 44200 | 44150 | 527 |
| 283 | 20240214 | 141000 | 20373035050 | 44200 | 44150 | 44200 | 44150 | 876 |
| 284 | 20240214 | 140900 | 20334343900 | 44150 | 44200 | 44200 | 44100 | 2216 |
| 285 | 20240214 | 140800 | 20236470000 | 44200 | 44200 | 44250 | 44150 | 2481 |
| 286 | 20240214 | 140700 | 20126816700 | 44150 | 44150 | 44150 | 44100 | 697 |
| 287 | 20240214 | 140600 | 20096045050 | 44150 | 44100 | 44150 | 44100 | 1112 |
| 288 | 20240214 | 140500 | 20046952600 | 44150 | 44050 | 44150 | 44050 | 1935 |
| 289 | 20240214 | 140400 | 19961629300 | 44050 | 44050 | 44050 | 43950 | 551 |
| 290 | 20240214 | 140300 | 19937358450 | 44050 | 43850 | 44050 | 43850 | 8770 |
| 291 | 20240214 | 140200 | 19551906350 | 43800 | 43850 | 43850 | 43800 | 959 |
| 292 | 20240214 | 140100 | 19509890500 | 43800 | 43800 | 43850 | 43800 | 249 |
| 293 | 20240214 | 140000 | 19498976000 | 43850 | 43900 | 43900 | 43800 | 362 |
| 294 | 20240214 | 135900 | 19483103400 | 43850 | 43900 | 43900 | 43850 | 728 |
| 295 | 20240214 | 135800 | 19451167600 | 43850 | 43900 | 43900 | 43850 | 168 |
| 296 | 20240214 | 135700 | 19443793700 | 43900 | 43900 | 43900 | 43850 | 495 |
| 297 | 20240214 | 135600 | 19422080300 | 43850 | 43900 | 43900 | 43850 | 294 |
| 298 | 20240214 | 135500 | 19409175300 | 43850 | 43850 | 43900 | 43800 | 360 |
| 299 | 20240214 | 135400 | 19393386750 | 43800 | 43800 | 43850 | 43750 | 236 |
| 300 | 20240214 | 135300 | 19383045650 | 43800 | 43800 | 43800 | 43750 | 249 |
| 301 | 20240214 | 135200 | 19372139800 | 43800 | 43800 | 43800 | 43750 | 297 |
| 302 | 20240214 | 135100 | 19359131850 | 43750 | 43800 | 43800 | 43750 | 154 |
| 303 | 20240214 | 135000 | 19352388800 | 43800 | 43750 | 43800 | 43750 | 209 |
| 304 | 20240214 | 134900 | 19343239000 | 43800 | 43650 | 43800 | 43650 | 348 |
| 305 | 20240214 | 134800 | 19328008750 | 43650 | 43750 | 43750 | 43650 | 604 |
| 306 | 20240214 | 134700 | 19301606050 | 43700 | 43750 | 43800 | 43700 | 1407 |
| 307 | 20240214 | 134600 | 19240068000 | 43800 | 43800 | 43800 | 43750 | 580 |
| 308 | 20240214 | 134500 | 19214681850 | 43800 | 43750 | 43800 | 43750 | 899 |
| 309 | 20240214 | 134400 | 19175336300 | 43800 | 43850 | 43850 | 43750 | 280 |
| 310 | 20240214 | 134300 | 19163076100 | 43850 | 43900 | 43900 | 43850 | 363 |
| 311 | 20240214 | 134200 | 19147148600 | 43900 | 43900 | 43900 | 43850 | 658 |
| 312 | 20240214 | 134100 | 19118262450 | 43900 | 43900 | 43900 | 43850 | 139 |
| 313 | 20240214 | 134000 | 19112162450 | 43900 | 43900 | 43950 | 43900 | 1820 |
| 314 | 20240214 | 133900 | 19032178350 | 43750 | 43800 | 43900 | 43750 | 7573 |
| 315 | 20240214 | 133800 | 18700264300 | 43750 | 43800 | 43800 | 43750 | 433 |
| 316 | 20240214 | 133700 | 18681309300 | 43800 | 43750 | 43850 | 43750 | 1860 |
| 317 | 20240214 | 133600 | 18599878950 | 43700 | 43800 | 43800 | 43700 | 844 |
| 318 | 20240214 | 133500 | 18562945050 | 43800 | 43750 | 43850 | 43750 | 1021 |
| 319 | 20240214 | 133400 | 18518224900 | 43750 | 43600 | 43750 | 43550 | 846 |
| 320 | 20240214 | 133300 | 18481256450 | 43500 | 43650 | 43700 | 43500 | 404 |
| 321 | 20240214 | 133200 | 18463657750 | 43500 | 43750 | 43750 | 43500 | 753 |
| 322 | 20240214 | 133100 | 18430771350 | 43750 | 43750 | 43900 | 43750 | 6196 |
| 323 | 20240214 | 133000 | 18159068300 | 43800 | 43550 | 43800 | 43550 | 2571 |
| 324 | 20240214 | 132900 | 18046725850 | 43550 | 43500 | 43550 | 43500 | 1067 |
| 325 | 20240214 | 132800 | 18000278100 | 43550 | 43500 | 43550 | 43500 | 610 |
| 326 | 20240214 | 132700 | 17973726450 | 43450 | 43550 | 43550 | 43350 | 1821 |
| 327 | 20240214 | 132600 | 17894598200 | 43500 | 43350 | 43550 | 43350 | 2656 |
| 328 | 20240214 | 132500 | 17779156000 | 43350 | 43300 | 43350 | 43300 | 217 |
| 329 | 20240214 | 132400 | 17769750300 | 43350 | 43250 | 43350 | 43200 | 5021 |
| 330 | 20240214 | 132300 | 17552760350 | 43250 | 43250 | 43300 | 43250 | 1334 |
| 331 | 20240214 | 132200 | 17495057600 | 43250 | 43350 | 43400 | 43250 | 4672 |
| 332 | 20240214 | 132100 | 17292896550 | 43400 | 43400 | 43400 | 43350 | 212 |
| 333 | 20240214 | 132000 | 17283695950 | 43400 | 43400 | 43450 | 43350 | 189 |
| 334 | 20240214 | 131900 | 17275490700 | 43350 | 43350 | 43400 | 43350 | 17 |
| 335 | 20240214 | 131800 | 17274753150 | 43400 | 43350 | 43400 | 43350 | 87 |
| 336 | 20240214 | 131700 | 17270980450 | 43300 | 43350 | 43350 | 43300 | 631 |
| 337 | 20240214 | 131600 | 17243641250 | 43350 | 43400 | 43400 | 43350 | 610 |
| 338 | 20240214 | 131500 | 17217186550 | 43450 | 43400 | 43450 | 43400 | 29 |
| 339 | 20240214 | 131400 | 17215927250 | 43400 | 43350 | 43400 | 43350 | 164 |
| 340 | 20240214 | 131300 | 17208812250 | 43400 | 43400 | 43400 | 43350 | 415 |
| 341 | 20240214 | 131200 | 17190801300 | 43400 | 43350 | 43400 | 43350 | 55 |
| 342 | 20240214 | 131100 | 17188415400 | 43350 | 43350 | 43350 | 43350 | 100 |
| 343 | 20240214 | 131000 | 17184080400 | 43400 | 43350 | 43400 | 43350 | 103 |
| 344 | 20240214 | 130900 | 17179614750 | 43400 | 43350 | 43400 | 43350 | 30 |
| 345 | 20240214 | 130800 | 17178312800 | 43350 | 43350 | 43350 | 43350 | 37 |
| 346 | 20240214 | 130700 | 17176708850 | 43400 | 43350 | 43400 | 43300 | 324 |
| 347 | 20240214 | 130600 | 17162658250 | 43300 | 43350 | 43400 | 43300 | 406 |
| 348 | 20240214 | 130500 | 17145054200 | 43350 | 43400 | 43400 | 43350 | 56 |
| 349 | 20240214 | 130400 | 17142624000 | 43400 | 43300 | 43400 | 43300 | 9 |
| 350 | 20240214 | 130300 | 17142233850 | 43350 | 43350 | 43350 | 43300 | 101 |
| 351 | 20240214 | 130200 | 17137855750 | 43350 | 43350 | 43350 | 43350 | 30 |
| 352 | 20240214 | 130100 | 17136555250 | 43350 | 43350 | 43350 | 43350 | 66 |
| 353 | 20240214 | 130000 | 17133694150 | 43300 | 43350 | 43400 | 43300 | 229 |
| 354 | 20240214 | 125900 | 17123768550 | 43300 | 43350 | 43350 | 43300 | 272 |
| 355 | 20240214 | 125800 | 17111980150 | 43350 | 43350 | 43350 | 43350 | 54 |
| 356 | 20240214 | 125700 | 17109639250 | 43300 | 43350 | 43350 | 43300 | 1635 |
| 357 | 20240214 | 125600 | 17038838700 | 43350 | 43350 | 43350 | 43350 | 1310 |
| 358 | 20240214 | 125500 | 16982050200 | 43350 | 43400 | 43400 | 43350 | 486 |
| 359 | 20240214 | 125400 | 16960960350 | 43400 | 43400 | 43400 | 43400 | 113 |
| 360 | 20240214 | 125300 | 16956056150 | 43400 | 43450 | 43450 | 43350 | 96 |
| 361 | 20240214 | 125200 | 16951891200 | 43350 | 43350 | 43350 | 43350 | 227 |
| 362 | 20240214 | 125100 | 16942050750 | 43350 | 43450 | 43450 | 43350 | 542 |
| 363 | 20240214 | 125000 | 16918531900 | 43450 | 43400 | 43450 | 43400 | 330 |
| 364 | 20240214 | 124900 | 16904209850 | 43400 | 43400 | 43450 | 43400 | 1086 |
| 365 | 20240214 | 124800 | 16857071400 | 43400 | 43400 | 43450 | 43400 | 1045 |
| 366 | 20240214 | 124700 | 16811718350 | 43450 | 43450 | 43450 | 43450 | 333 |
| 367 | 20240214 | 124600 | 16797249500 | 43500 | 43450 | 43500 | 43450 | 57 |
| 368 | 20240214 | 124500 | 16794772800 | 43450 | 43400 | 43450 | 43400 | 361 |
| 369 | 20240214 | 124400 | 16779088400 | 43400 | 43400 | 43400 | 43400 | 947 |
| 370 | 20240214 | 124300 | 16737988600 | 43400 | 43400 | 43400 | 43400 | 3 |
| 371 | 20240214 | 124200 | 16737858400 | 43400 | 43400 | 43450 | 43400 | 2314 |
| 372 | 20240214 | 124100 | 16637430700 | 43350 | 43350 | 43400 | 43350 | 150 |
| 373 | 20240214 | 124000 | 16630925750 | 43400 | 43350 | 43400 | 43300 | 380 |
| 374 | 20240214 | 123900 | 16614459450 | 43350 | 43350 | 43350 | 43300 | 1005 |
| 375 | 20240214 | 123800 | 16570907950 | 43300 | 43350 | 43350 | 43300 | 495 |
| 376 | 20240214 | 123700 | 16549458000 | 43350 | 43350 | 43350 | 43300 | 296 |
| 377 | 20240214 | 123600 | 16536638000 | 43300 | 43300 | 43350 | 43300 | 1064 |
| 378 | 20240214 | 123500 | 16490556350 | 43300 | 43400 | 43400 | 43300 | 1260 |
| 379 | 20240214 | 123400 | 16435938250 | 43400 | 43400 | 43400 | 43400 | 104 |
| 380 | 20240214 | 123300 | 16431424650 | 43350 | 43350 | 43400 | 43350 | 122 |
| 381 | 20240214 | 123200 | 16426135650 | 43350 | 43400 | 43400 | 43350 | 687 |
| 382 | 20240214 | 123100 | 16396334000 | 43400 | 43400 | 43400 | 43400 | 622 |
| 383 | 20240214 | 123000 | 16369339200 | 43350 | 43350 | 43400 | 43350 | 57 |
| 384 | 20240214 | 122900 | 16366868200 | 43400 | 43350 | 43400 | 43350 | 109 |
| 385 | 20240214 | 122800 | 16362137650 | 43400 | 43350 | 43400 | 43350 | 190 |
| 386 | 20240214 | 122700 | 16353898200 | 43400 | 43300 | 43400 | 43300 | 293 |
| 387 | 20240214 | 122600 | 16341200850 | 43250 | 43300 | 43300 | 43250 | 712 |
| 388 | 20240214 | 122500 | 16310383450 | 43300 | 43300 | 43350 | 43300 | 158 |
| 389 | 20240214 | 122400 | 16303541500 | 43300 | 43400 | 43400 | 43300 | 1596 |
| 390 | 20240214 | 122300 | 16234409850 | 43350 | 43350 | 43350 | 43350 | 200 |
| 391 | 20240214 | 122200 | 16225739850 | 43400 | 43350 | 43400 | 43350 | 410 |
| 392 | 20240214 | 122100 | 16207951350 | 43350 | 43350 | 43350 | 43300 | 380 |
| 393 | 20240214 | 122000 | 16191488700 | 43300 | 43350 | 43350 | 43300 | 169 |
| 394 | 20240214 | 121900 | 16184169000 | 43350 | 43350 | 43400 | 43300 | 173 |
| 395 | 20240214 | 121800 | 16176669450 | 43350 | 43350 | 43400 | 43350 | 1317 |
| 396 | 20240214 | 121700 | 16119575300 | 43350 | 43400 | 43400 | 43350 | 2913 |
| 397 | 20240214 | 121600 | 15993209400 | 43400 | 43450 | 43500 | 43400 | 133 |
| 398 | 20240214 | 121500 | 15987425450 | 43500 | 43450 | 43500 | 43450 | 780 |
| 399 | 20240214 | 121400 | 15953533450 | 43500 | 43450 | 43500 | 43450 | 602 |
| 400 | 20240214 | 121300 | 15927366450 | 43450 | 43500 | 43500 | 43450 | 283 |
| 401 | 20240214 | 121200 | 15915070000 | 43500 | 43500 | 43500 | 43500 | 34 |
| 402 | 20240214 | 121100 | 15913591000 | 43500 | 43550 | 43550 | 43500 | 1656 |
| 403 | 20240214 | 121000 | 15841553050 | 43550 | 43500 | 43550 | 43500 | 75 |
| 404 | 20240214 | 120900 | 15838287050 | 43500 | 43500 | 43500 | 43500 | 241 |
| 405 | 20240214 | 120800 | 15827803550 | 43500 | 43500 | 43550 | 43500 | 187 |
| 406 | 20240214 | 120700 | 15819668050 | 43500 | 43500 | 43500 | 43500 | 67 |
| 407 | 20240214 | 120600 | 15816753550 | 43500 | 43500 | 43550 | 43500 | 44 |
| 408 | 20240214 | 120500 | 15814839000 | 43500 | 43600 | 43600 | 43500 | 400 |
| 409 | 20240214 | 120400 | 15797412350 | 43600 | 43600 | 43600 | 43550 | 172 |
| 410 | 20240214 | 120300 | 15789913300 | 43650 | 43600 | 43650 | 43550 | 305 |
| 411 | 20240214 | 120200 | 15776615050 | 43600 | 43550 | 43600 | 43550 | 89 |
| 412 | 20240214 | 120100 | 15772737200 | 43550 | 43600 | 43600 | 43550 | 89 |
| 413 | 20240214 | 120000 | 15768861200 | 43600 | 43600 | 43600 | 43550 | 109 |
| 414 | 20240214 | 115900 | 15764108850 | 43550 | 43500 | 43550 | 43500 | 208 |
| 415 | 20240214 | 115800 | 15755050600 | 43500 | 43500 | 43500 | 43500 | 141 |
| 416 | 20240214 | 115700 | 15748917100 | 43550 | 43550 | 43550 | 43550 | 91 |
| 417 | 20240214 | 115600 | 15744954050 | 43550 | 43450 | 43550 | 43450 | 400 |
| 418 | 20240214 | 115500 | 15727539200 | 43450 | 43450 | 43500 | 43450 | 28 |
| 419 | 20240214 | 115400 | 15726321850 | 43500 | 43550 | 43550 | 43450 | 723 |
| 420 | 20240214 | 115300 | 15694872050 | 43550 | 43500 | 43550 | 43500 | 150 |
| 421 | 20240214 | 115200 | 15688340750 | 43500 | 43500 | 43500 | 43500 | 138 |
| 422 | 20240214 | 115100 | 15682337750 | 43500 | 43450 | 43500 | 43450 | 302 |
| 423 | 20240214 | 115000 | 15669203650 | 43500 | 43500 | 43500 | 43500 | 109 |
| 424 | 20240214 | 114900 | 15664462150 | 43500 | 43500 | 43500 | 43450 | 19 |
| 425 | 20240214 | 114800 | 15663635700 | 43450 | 43500 | 43500 | 43450 | 47 |
| 426 | 20240214 | 114700 | 15661593300 | 43500 | 43500 | 43500 | 43450 | 332 |
| 427 | 20240214 | 114600 | 15647160350 | 43500 | 43550 | 43550 | 43450 | 411 |
| 428 | 20240214 | 114500 | 15629289450 | 43500 | 43500 | 43550 | 43500 | 111 |
| 429 | 20240214 | 114400 | 15624459050 | 43500 | 43500 | 43500 | 43450 | 261 |
| 430 | 20240214 | 114300 | 15613108700 | 43500 | 43500 | 43500 | 43450 | 577 |
| 431 | 20240214 | 114200 | 15588009500 | 43500 | 43550 | 43550 | 43500 | 126 |
| 432 | 20240214 | 114100 | 15582525450 | 43550 | 43450 | 43550 | 43450 | 124 |
| 433 | 20240214 | 114000 | 15577131700 | 43450 | 43500 | 43550 | 43450 | 279 |
| 434 | 20240214 | 113900 | 15565007150 | 43500 | 43500 | 43550 | 43450 | 280 |
| 435 | 20240214 | 113800 | 15552825250 | 43450 | 43500 | 43550 | 43450 | 711 |
| 436 | 20240214 | 113700 | 15521909100 | 43450 | 43400 | 43450 | 43350 | 290 |
| 437 | 20240214 | 113600 | 15509324350 | 43400 | 43350 | 43400 | 43350 | 75 |
| 438 | 20240214 | 113500 | 15506069700 | 43400 | 43400 | 43400 | 43350 | 542 |
| 439 | 20240214 | 113400 | 15482552900 | 43350 | 43350 | 43350 | 43350 | 20 |
| 440 | 20240214 | 113300 | 15481685900 | 43350 | 43350 | 43400 | 43350 | 79 |
| 441 | 20240214 | 113200 | 15478260400 | 43400 | 43300 | 43450 | 43300 | 306 |
| 442 | 20240214 | 113100 | 15464998400 | 43300 | 43300 | 43300 | 43250 | 215 |
| 443 | 20240214 | 113000 | 15455689000 | 43300 | 43250 | 43300 | 43250 | 162 |
| 444 | 20240214 | 112900 | 15448681800 | 43250 | 43300 | 43300 | 43250 | 86 |
| 445 | 20240214 | 112800 | 15444960500 | 43250 | 43300 | 43300 | 43250 | 1075 |
| 446 | 20240214 | 112700 | 15398461150 | 43250 | 43350 | 43400 | 43250 | 626 |
| 447 | 20240214 | 112600 | 15371362300 | 43350 | 43300 | 43400 | 43300 | 387 |
| 448 | 20240214 | 112500 | 15354570550 | 43350 | 43300 | 43400 | 43300 | 359 |
| 449 | 20240214 | 112400 | 15339010900 | 43300 | 43300 | 43500 | 43250 | 993 |
| 450 | 20240214 | 112300 | 15296015300 | 43300 | 43350 | 43350 | 43250 | 755 |
| 451 | 20240214 | 112200 | 15263343300 | 43350 | 43250 | 43450 | 43200 | 3438 |
| 452 | 20240214 | 112100 | 15114679350 | 43300 | 43200 | 44100 | 43200 | 10212 |
| 453 | 20240214 | 112000 | 14668354000 | 43200 | 43350 | 43350 | 43200 | 2110 |
| 454 | 20240214 | 111900 | 14577177200 | 43350 | 43300 | 43400 | 43300 | 129 |
| 455 | 20240214 | 111800 | 14571585950 | 43350 | 43250 | 43350 | 43250 | 102 |
| 456 | 20240214 | 111700 | 14567173700 | 43250 | 43350 | 43350 | 43250 | 658 |
| 457 | 20240214 | 111600 | 14538691600 | 43350 | 43350 | 43350 | 43300 | 329 |
| 458 | 20240214 | 111500 | 14524433400 | 43350 | 43350 | 43350 | 43300 | 185 |
| 459 | 20240214 | 111400 | 14516420050 | 43300 | 43350 | 43350 | 43300 | 532 |
| 460 | 20240214 | 111300 | 14493378900 | 43350 | 43350 | 43350 | 43200 | 2328 |
| 461 | 20240214 | 111200 | 14392740650 | 43350 | 43300 | 43350 | 43300 | 8 |
| 462 | 20240214 | 111100 | 14392393900 | 43300 | 43300 | 43350 | 43300 | 3948 |
| 463 | 20240214 | 111000 | 14221422850 | 43300 | 43250 | 43350 | 43250 | 200 |
| 464 | 20240214 | 110900 | 14212764250 | 43250 | 43300 | 43300 | 43250 | 472 |
| 465 | 20240214 | 110800 | 14192348000 | 43250 | 43300 | 43300 | 43250 | 995 |
| 466 | 20240214 | 110700 | 14149304500 | 43250 | 43300 | 43400 | 43250 | 968 |
| 467 | 20240214 | 110600 | 14107390850 | 43300 | 43350 | 43400 | 43250 | 2751 |
| 468 | 20240214 | 110500 | 13988266000 | 43400 | 43350 | 43400 | 43350 | 1345 |
| 469 | 20240214 | 110400 | 13929959500 | 43350 | 43450 | 43450 | 43350 | 561 |
| 470 | 20240214 | 110300 | 13905605450 | 43400 | 43450 | 43450 | 43400 | 174 |
| 471 | 20240214 | 110200 | 13898045950 | 43400 | 43450 | 43450 | 43400 | 271 |
| 472 | 20240214 | 110100 | 13886279000 | 43450 | 43500 | 43500 | 43400 | 948 |
| 473 | 20240214 | 110000 | 13845087400 | 43450 | 43500 | 43500 | 43450 | 580 |
| 474 | 20240214 | 105900 | 13819871950 | 43500 | 43450 | 43500 | 43450 | 232 |
| 475 | 20240214 | 105800 | 13809788300 | 43450 | 43400 | 43500 | 43400 | 286 |
| 476 | 20240214 | 105700 | 13797364100 | 43400 | 43400 | 43500 | 43400 | 503 |
| 477 | 20240214 | 105600 | 13775526200 | 43400 | 43450 | 43450 | 43400 | 733 |
| 478 | 20240214 | 105500 | 13743713700 | 43450 | 43500 | 43500 | 43450 | 358 |
| 479 | 20240214 | 105400 | 13728151800 | 43450 | 43400 | 43450 | 43350 | 185 |
| 480 | 20240214 | 105300 | 13720120400 | 43350 | 43400 | 43400 | 43350 | 522 |
| 481 | 20240214 | 105200 | 13697490650 | 43400 | 43400 | 43400 | 43300 | 738 |
| 482 | 20240214 | 105100 | 13665500100 | 43400 | 43400 | 43400 | 43350 | 920 |
| 483 | 20240214 | 105000 | 13625613850 | 43400 | 43400 | 43400 | 43350 | 718 |
| 484 | 20240214 | 104900 | 13594478500 | 43400 | 43400 | 43400 | 43350 | 258 |
| 485 | 20240214 | 104800 | 13583292600 | 43400 | 43400 | 43400 | 43350 | 164 |
| 486 | 20240214 | 104700 | 13576176100 | 43400 | 43350 | 43400 | 43350 | 1348 |
| 487 | 20240214 | 104600 | 13517735050 | 43350 | 43400 | 43400 | 43300 | 2129 |
| 488 | 20240214 | 104500 | 13425442850 | 43350 | 43400 | 43400 | 43350 | 626 |
| 489 | 20240214 | 104400 | 13398281450 | 43400 | 43350 | 43400 | 43350 | 522 |
| 490 | 20240214 | 104300 | 13375627250 | 43400 | 43400 | 43400 | 43350 | 222 |
| 491 | 20240214 | 104200 | 13365992600 | 43400 | 43450 | 43500 | 43400 | 2245 |
| 492 | 20240214 | 104100 | 13268548800 | 43400 | 43500 | 43500 | 43400 | 1720 |
| 493 | 20240214 | 104000 | 13193814400 | 43500 | 43500 | 43500 | 43450 | 1321 |
| 494 | 20240214 | 103900 | 13136410650 | 43500 | 43500 | 43500 | 43500 | 1016 |
| 495 | 20240214 | 103800 | 13092214650 | 43500 | 43450 | 43500 | 43450 | 362 |
| 496 | 20240214 | 103700 | 13076471750 | 43400 | 43500 | 43500 | 43400 | 972 |
| 497 | 20240214 | 103600 | 13034233850 | 43500 | 43450 | 43500 | 43400 | 182 |
| 498 | 20240214 | 103500 | 13026326700 | 43400 | 43500 | 43500 | 43400 | 3201 |
| 499 | 20240214 | 103400 | 12887285950 | 43500 | 43550 | 43600 | 43500 | 1100 |
| 500 | 20240214 | 103300 | 12839431300 | 43500 | 43750 | 43750 | 43500 | 8285 |
| 501 | 20240214 | 103200 | 12478080600 | 43750 | 43750 | 43750 | 43700 | 217 |
| 502 | 20240214 | 103100 | 12468594450 | 43700 | 43700 | 43850 | 43700 | 312 |
| 503 | 20240214 | 103000 | 12454952700 | 43650 | 43750 | 43850 | 43650 | 2174 |
| 504 | 20240214 | 102900 | 12360008950 | 43750 | 43950 | 43950 | 43750 | 4199 |
| 505 | 20240214 | 102800 | 12176048600 | 43950 | 43900 | 43950 | 43850 | 129 |
| 506 | 20240214 | 102700 | 12170383600 | 43900 | 43950 | 44000 | 43850 | 2198 |
| 507 | 20240214 | 102600 | 12073868300 | 44000 | 44050 | 44050 | 43900 | 788 |
| 508 | 20240214 | 102500 | 12039230700 | 44000 | 43950 | 44000 | 43950 | 490 |
| 509 | 20240214 | 102400 | 12017676250 | 43950 | 43900 | 44000 | 43900 | 849 |
| 510 | 20240214 | 102300 | 11980384000 | 43900 | 43850 | 43900 | 43800 | 389 |
| 511 | 20240214 | 102200 | 11963326650 | 43900 | 43800 | 43900 | 43750 | 397 |
| 512 | 20240214 | 102100 | 11945934550 | 43800 | 43850 | 43850 | 43800 | 727 |
| 513 | 20240214 | 102000 | 11914088450 | 43800 | 43800 | 43850 | 43800 | 215 |
| 514 | 20240214 | 101900 | 11904667350 | 43800 | 43800 | 43800 | 43750 | 85 |
| 515 | 20240214 | 101800 | 11900946550 | 43800 | 43850 | 43900 | 43750 | 156 |
| 516 | 20240214 | 101700 | 11894112800 | 43750 | 43800 | 43800 | 43750 | 981 |
| 517 | 20240214 | 101600 | 11851178850 | 43750 | 43800 | 43800 | 43750 | 229 |
| 518 | 20240214 | 101500 | 11841149400 | 43800 | 43900 | 43900 | 43750 | 404 |
| 519 | 20240214 | 101400 | 11823448950 | 43900 | 43850 | 43900 | 43800 | 310 |
| 520 | 20240214 | 101300 | 11809847000 | 43900 | 43750 | 43900 | 43700 | 365 |
| 521 | 20240214 | 101200 | 11793875400 | 43750 | 43700 | 43800 | 43700 | 623 |
| 522 | 20240214 | 101100 | 11766631200 | 43700 | 43700 | 43800 | 43700 | 755 |
| 523 | 20240214 | 101000 | 11733625700 | 43700 | 43700 | 43750 | 43600 | 1982 |
| 524 | 20240214 | 100900 | 11647114850 | 43750 | 43800 | 43850 | 43700 | 1280 |
| 525 | 20240214 | 100800 | 11591115700 | 43800 | 43950 | 44000 | 43800 | 762 |
| 526 | 20240214 | 100700 | 11557651700 | 43950 | 44050 | 44050 | 43900 | 959 |
| 527 | 20240214 | 100600 | 11515492600 | 44050 | 44150 | 44200 | 44000 | 1843 |
| 528 | 20240214 | 100500 | 11434193400 | 44150 | 43900 | 44150 | 43900 | 8819 |
| 529 | 20240214 | 100400 | 11046580650 | 43900 | 43700 | 43950 | 43700 | 2320 |
| 530 | 20240214 | 100300 | 10944812650 | 43700 | 43600 | 43700 | 43550 | 989 |
| 531 | 20240214 | 100200 | 10901651350 | 43550 | 43600 | 43650 | 43550 | 1112 |
| 532 | 20240214 | 100100 | 10853165150 | 43600 | 43600 | 43600 | 43550 | 886 |
| 533 | 20240214 | 100000 | 10814539800 | 43600 | 43550 | 43600 | 43500 | 701 |
| 534 | 20240214 | 095900 | 10784000650 | 43550 | 43450 | 43550 | 43450 | 573 |
| 535 | 20240214 | 095800 | 10759074650 | 43400 | 43450 | 43500 | 43400 | 1247 |
| 536 | 20240214 | 095700 | 10704900100 | 43400 | 43450 | 43450 | 43400 | 356 |
| 537 | 20240214 | 095600 | 10689443450 | 43500 | 43350 | 43500 | 43350 | 194 |
| 538 | 20240214 | 095500 | 10681012850 | 43350 | 43450 | 43500 | 43350 | 1033 |
| 539 | 20240214 | 095400 | 10636156100 | 43350 | 43500 | 43550 | 43350 | 1681 |
| 540 | 20240214 | 095300 | 10563130650 | 43500 | 43400 | 43500 | 43400 | 1001 |
| 541 | 20240214 | 095200 | 10519634950 | 43400 | 43300 | 43400 | 43300 | 610 |
| 542 | 20240214 | 095100 | 10493179250 | 43300 | 43300 | 43400 | 43300 | 1033 |
| 543 | 20240214 | 095000 | 10448399850 | 43300 | 43300 | 43400 | 43250 | 744 |
| 544 | 20240214 | 094900 | 10416185050 | 43250 | 43150 | 43250 | 43150 | 637 |
| 545 | 20240214 | 094800 | 10388647950 | 43150 | 43200 | 43200 | 43100 | 1376 |
| 546 | 20240214 | 094700 | 10329229550 | 43150 | 43200 | 43200 | 43100 | 2887 |
| 547 | 20240214 | 094600 | 10204719800 | 43200 | 43350 | 43350 | 43150 | 753 |
| 548 | 20240214 | 094500 | 10172172250 | 43350 | 43200 | 43350 | 43200 | 500 |
| 549 | 20240214 | 094400 | 10150550050 | 43200 | 43250 | 43250 | 43200 | 508 |
| 550 | 20240214 | 094300 | 10128584900 | 43250 | 43200 | 43250 | 43150 | 1593 |
| 551 | 20240214 | 094200 | 10059736250 | 43150 | 43150 | 43150 | 43100 | 2011 |
| 552 | 20240214 | 094100 | 9973038000 | 43150 | 43100 | 43200 | 43050 | 2272 |
| 553 | 20240214 | 094000 | 9875101200 | 43100 | 43250 | 43250 | 43100 | 3565 |
| 554 | 20240214 | 093900 | 9721239800 | 43250 | 43200 | 43300 | 43150 | 2736 |
| 555 | 20240214 | 093800 | 9603098200 | 43200 | 43200 | 43300 | 43200 | 1841 |
| 556 | 20240214 | 093700 | 9523558200 | 43200 | 43250 | 43300 | 43150 | 3852 |
| 557 | 20240214 | 093600 | 9357109950 | 43300 | 43350 | 43350 | 43200 | 6328 |
| 558 | 20240214 | 093500 | 9083458900 | 43300 | 43400 | 43400 | 43300 | 2593 |
| 559 | 20240214 | 093400 | 8971049200 | 43400 | 43400 | 43450 | 43350 | 609 |
| 560 | 20240214 | 093300 | 8944633500 | 43400 | 43300 | 43400 | 43300 | 380 |
| 561 | 20240214 | 093200 | 8928151000 | 43400 | 43400 | 43500 | 43350 | 3091 |
| 562 | 20240214 | 093100 | 8794045300 | 43400 | 43350 | 43400 | 43300 | 1947 |
| 563 | 20240214 | 093000 | 8709617150 | 43350 | 43400 | 43450 | 43300 | 2131 |
| 564 | 20240214 | 092900 | 8617186950 | 43500 | 43350 | 43500 | 43350 | 159 |
| 565 | 20240214 | 092800 | 8610286400 | 43350 | 43250 | 43400 | 43250 | 3386 |
| 566 | 20240214 | 092700 | 8463667900 | 43300 | 43350 | 43400 | 43250 | 4509 |
| 567 | 20240214 | 092600 | 8268418900 | 43350 | 43350 | 43400 | 43300 | 2857 |
| 568 | 20240214 | 092500 | 8144539350 | 43350 | 43350 | 43400 | 43250 | 6025 |
| 569 | 20240214 | 092400 | 7883500400 | 43350 | 43450 | 43500 | 43350 | 4938 |
| 570 | 20240214 | 092300 | 7669094850 | 43400 | 43600 | 43650 | 43350 | 13835 |
| 571 | 20240214 | 092200 | 7067380900 | 43600 | 43650 | 43700 | 43600 | 1602 |
| 572 | 20240214 | 092100 | 6997470400 | 43650 | 43600 | 43700 | 43600 | 1014 |
| 573 | 20240214 | 092000 | 6953238200 | 43650 | 43800 | 43850 | 43500 | 12487 |
| 574 | 20240214 | 091900 | 6408015050 | 43800 | 43850 | 43950 | 43800 | 1712 |
| 575 | 20240214 | 091800 | 6332953450 | 43850 | 43800 | 43950 | 43750 | 1330 |
| 576 | 20240214 | 091700 | 6274715200 | 43750 | 44000 | 44000 | 43750 | 12181 |
| 577 | 20240214 | 091600 | 5740286150 | 44050 | 44200 | 44300 | 44000 | 2304 |
| 578 | 20240214 | 091500 | 5638719750 | 44200 | 44300 | 44400 | 44200 | 678 |
| 579 | 20240214 | 091400 | 5608698400 | 44250 | 44050 | 44250 | 44000 | 1629 |
| 580 | 20240214 | 091300 | 5536929900 | 44050 | 43950 | 44150 | 43950 | 5431 |
| 581 | 20240214 | 091200 | 5297899300 | 44000 | 44100 | 44150 | 43900 | 10173 |
| 582 | 20240214 | 091100 | 4850159450 | 44100 | 44250 | 44400 | 44000 | 5340 |
| 583 | 20240214 | 091000 | 4614502500 | 44250 | 44650 | 44700 | 44250 | 6673 |
| 584 | 20240214 | 090900 | 4317744950 | 44700 | 44650 | 44750 | 44650 | 3934 |
| 585 | 20240214 | 090800 | 4141998850 | 44700 | 44600 | 44700 | 44550 | 1695 |
| 586 | 20240214 | 090700 | 4066395400 | 44550 | 44700 | 44850 | 44500 | 7612 |
| 587 | 20240214 | 090600 | 3726245100 | 44700 | 44500 | 44750 | 44500 | 2474 |
| 588 | 20240214 | 090500 | 3615849350 | 44550 | 44250 | 44550 | 44250 | 2102 |
| 589 | 20240214 | 090400 | 3522383650 | 44350 | 44100 | 44350 | 44000 | 2835 |
| 590 | 20240214 | 090300 | 3397373550 | 44100 | 44100 | 44450 | 44050 | 3407 |
| 591 | 20240214 | 090200 | 3246810600 | 44050 | 44500 | 44550 | 43850 | 22000 |
| 592 | 20240214 | 090100 | 2273717200 | 44500 | 44550 | 44850 | 44450 | 12356 |
| 593 | 20240214 | 090000 | 1722511700 | 44600 | 44750 | 44800 | 44350 | 34552 |