35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 3 | 20240214 | 190200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 4 | 20240214 | 190100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 5 | 20240214 | 190000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 6 | 20240214 | 185900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 7 | 20240214 | 185800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 8 | 20240214 | 185700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 9 | 20240214 | 185600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 10 | 20240214 | 185500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 11 | 20240214 | 185400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 12 | 20240214 | 185300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 13 | 20240214 | 185200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 14 | 20240214 | 185100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 15 | 20240214 | 185000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 16 | 20240214 | 184900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 17 | 20240214 | 184800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 18 | 20240214 | 184700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 19 | 20240214 | 184600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 20 | 20240214 | 184500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 21 | 20240214 | 184400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 22 | 20240214 | 184300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 23 | 20240214 | 184200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 24 | 20240214 | 184100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 25 | 20240214 | 184000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 26 | 20240214 | 183900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 27 | 20240214 | 183800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 28 | 20240214 | 183700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 29 | 20240214 | 183600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 30 | 20240214 | 183500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 31 | 20240214 | 183400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 32 | 20240214 | 183300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 33 | 20240214 | 183200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 34 | 20240214 | 183100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 35 | 20240214 | 183000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 36 | 20240214 | 182900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 37 | 20240214 | 182800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 38 | 20240214 | 182700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 39 | 20240214 | 182600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 40 | 20240214 | 182500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 41 | 20240214 | 182400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 42 | 20240214 | 182300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 43 | 20240214 | 182200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 44 | 20240214 | 182100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 45 | 20240214 | 182000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 46 | 20240214 | 181900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 47 | 20240214 | 181800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 48 | 20240214 | 181700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 49 | 20240214 | 181600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 50 | 20240214 | 181500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 51 | 20240214 | 181400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 52 | 20240214 | 181300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 53 | 20240214 | 181200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 54 | 20240214 | 181100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 55 | 20240214 | 181000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 56 | 20240214 | 180900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 57 | 20240214 | 180800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 58 | 20240214 | 180700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 59 | 20240214 | 180600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 60 | 20240214 | 180500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 61 | 20240214 | 180400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 62 | 20240214 | 180300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 63 | 20240214 | 180200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 64 | 20240214 | 180100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 65 | 20240214 | 180000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 66 | 20240214 | 175900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 67 | 20240214 | 175800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 68 | 20240214 | 175700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 69 | 20240214 | 175600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 70 | 20240214 | 175500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 71 | 20240214 | 175400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 72 | 20240214 | 175300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 73 | 20240214 | 175200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 74 | 20240214 | 175100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 75 | 20240214 | 175000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 76 | 20240214 | 174900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 77 | 20240214 | 174800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 78 | 20240214 | 174700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 79 | 20240214 | 174600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 80 | 20240214 | 174500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 81 | 20240214 | 174400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 82 | 20240214 | 174300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 83 | 20240214 | 174200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 84 | 20240214 | 174100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 85 | 20240214 | 174000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 86 | 20240214 | 173900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 87 | 20240214 | 173800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 88 | 20240214 | 173700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 89 | 20240214 | 173600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 90 | 20240214 | 173500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 91 | 20240214 | 173400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 92 | 20240214 | 173300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 93 | 20240214 | 173200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 94 | 20240214 | 173100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 95 | 20240214 | 173000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 96 | 20240214 | 172900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 97 | 20240214 | 172800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 98 | 20240214 | 172700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 99 | 20240214 | 172600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 100 | 20240214 | 172500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 101 | 20240214 | 172400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 102 | 20240214 | 172300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 103 | 20240214 | 172200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 104 | 20240214 | 172100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 105 | 20240214 | 172000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 106 | 20240214 | 171900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 107 | 20240214 | 171800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 108 | 20240214 | 171700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 109 | 20240214 | 171600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 110 | 20240214 | 171500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 111 | 20240214 | 171400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 112 | 20240214 | 171300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 113 | 20240214 | 171200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 114 | 20240214 | 171100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 115 | 20240214 | 171000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 116 | 20240214 | 170900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 117 | 20240214 | 170800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 118 | 20240214 | 170700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 119 | 20240214 | 170600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 120 | 20240214 | 170500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 121 | 20240214 | 170400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 122 | 20240214 | 170300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 123 | 20240214 | 170200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 124 | 20240214 | 170100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 125 | 20240214 | 170000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 126 | 20240214 | 165900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 127 | 20240214 | 165800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 128 | 20240214 | 165700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 129 | 20240214 | 165600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 130 | 20240214 | 165500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 131 | 20240214 | 165400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 132 | 20240214 | 165300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 133 | 20240214 | 165200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 134 | 20240214 | 165100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 135 | 20240214 | 165000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 136 | 20240214 | 164900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 137 | 20240214 | 164800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 138 | 20240214 | 164700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 139 | 20240214 | 164600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 140 | 20240214 | 164500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 141 | 20240214 | 164400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 142 | 20240214 | 164300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 143 | 20240214 | 164200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 144 | 20240214 | 164100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 145 | 20240214 | 164000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 146 | 20240214 | 163900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 147 | 20240214 | 163800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 148 | 20240214 | 163700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 149 | 20240214 | 163600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 150 | 20240214 | 163500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 151 | 20240214 | 163400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 152 | 20240214 | 163300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 153 | 20240214 | 163200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 154 | 20240214 | 163100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 155 | 20240214 | 163000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 156 | 20240214 | 162900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 157 | 20240214 | 162800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 158 | 20240214 | 162700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 159 | 20240214 | 162600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 160 | 20240214 | 162500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 161 | 20240214 | 162400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 162 | 20240214 | 162300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 163 | 20240214 | 162200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 164 | 20240214 | 162100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 165 | 20240214 | 162000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 166 | 20240214 | 161900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 167 | 20240214 | 161800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 168 | 20240214 | 161700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 169 | 20240214 | 161600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 170 | 20240214 | 161500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 171 | 20240214 | 161400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 172 | 20240214 | 161300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 173 | 20240214 | 161200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 174 | 20240214 | 161100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 175 | 20240214 | 161000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 176 | 20240214 | 160900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 177 | 20240214 | 160800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 178 | 20240214 | 160700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 179 | 20240214 | 160600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 180 | 20240214 | 160500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 181 | 20240214 | 160400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 182 | 20240214 | 160300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 183 | 20240214 | 160200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 184 | 20240214 | 160100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 185 | 20240214 | 160000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 186 | 20240214 | 155900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 187 | 20240214 | 155800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 188 | 20240214 | 155700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 189 | 20240214 | 155600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 190 | 20240214 | 155500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 191 | 20240214 | 155400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 192 | 20240214 | 155300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 193 | 20240214 | 155200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 194 | 20240214 | 155100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 195 | 20240214 | 155000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 196 | 20240214 | 154900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 197 | 20240214 | 154800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 198 | 20240214 | 154700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 199 | 20240214 | 154600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 200 | 20240214 | 154500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 201 | 20240214 | 154400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 202 | 20240214 | 154300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 203 | 20240214 | 154200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 204 | 20240214 | 154100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 205 | 20240214 | 154000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 206 | 20240214 | 153900 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 207 | 20240214 | 153800 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 208 | 20240214 | 153700 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 209 | 20240214 | 153600 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 210 | 20240214 | 153500 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 211 | 20240214 | 153400 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 212 | 20240214 | 153300 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 213 | 20240214 | 153200 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 214 | 20240214 | 153100 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 0 |
| 215 | 20240214 | 153000 | 23721319300 | 150500 | 150500 | 150500 | 150500 | 5952 |
| 216 | 20240214 | 152900 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 217 | 20240214 | 152800 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 218 | 20240214 | 152700 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 219 | 20240214 | 152600 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 220 | 20240214 | 152500 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 221 | 20240214 | 152400 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 222 | 20240214 | 152300 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 223 | 20240214 | 152200 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 224 | 20240214 | 152100 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 225 | 20240214 | 152000 | 22825543300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 226 | 20240214 | 151900 | 22825543300 | 150600 | 150600 | 150700 | 150600 | 381 |
| 227 | 20240214 | 151800 | 22768162800 | 150600 | 150500 | 150600 | 150500 | 222 |
| 228 | 20240214 | 151700 | 22734731800 | 150500 | 150600 | 150700 | 150500 | 488 |
| 229 | 20240214 | 151600 | 22661238300 | 150600 | 150500 | 150700 | 150500 | 402 |
| 230 | 20240214 | 151500 | 22600691000 | 150600 | 150600 | 150600 | 150500 | 247 |
| 231 | 20240214 | 151400 | 22563496000 | 150600 | 150500 | 150600 | 150300 | 803 |
| 232 | 20240214 | 151300 | 22442685300 | 150500 | 150500 | 150600 | 150300 | 1093 |
| 233 | 20240214 | 151200 | 22278235800 | 150500 | 150500 | 150700 | 150500 | 435 |
| 234 | 20240214 | 151100 | 22212740200 | 150600 | 150700 | 150700 | 150500 | 394 |
| 235 | 20240214 | 151000 | 22153396400 | 150700 | 150600 | 150700 | 150500 | 301 |
| 236 | 20240214 | 150900 | 22108073500 | 150600 | 150400 | 150600 | 150400 | 406 |
| 237 | 20240214 | 150800 | 22046941800 | 150400 | 150400 | 150600 | 150300 | 359 |
| 238 | 20240214 | 150700 | 21992931600 | 150500 | 150300 | 150500 | 150300 | 399 |
| 239 | 20240214 | 150600 | 21932918900 | 150400 | 150400 | 150400 | 150300 | 176 |
| 240 | 20240214 | 150500 | 21906454600 | 150300 | 150400 | 150400 | 150300 | 409 |
| 241 | 20240214 | 150400 | 21844956200 | 150400 | 150400 | 150400 | 150300 | 287 |
| 242 | 20240214 | 150300 | 21801798200 | 150400 | 150400 | 150400 | 150300 | 193 |
| 243 | 20240214 | 150200 | 21772775400 | 150400 | 150200 | 150400 | 150200 | 502 |
| 244 | 20240214 | 150100 | 21697315500 | 150200 | 150300 | 150300 | 150200 | 252 |
| 245 | 20240214 | 150000 | 21659449200 | 150200 | 150200 | 150300 | 150200 | 268 |
| 246 | 20240214 | 145900 | 21619182900 | 150200 | 150300 | 150300 | 150200 | 539 |
| 247 | 20240214 | 145800 | 21538179800 | 150300 | 150300 | 150300 | 150200 | 235 |
| 248 | 20240214 | 145700 | 21502868000 | 150300 | 150200 | 150300 | 150200 | 357 |
| 249 | 20240214 | 145600 | 21449226300 | 150300 | 150300 | 150300 | 150200 | 314 |
| 250 | 20240214 | 145500 | 21402043900 | 150300 | 150200 | 150300 | 150200 | 335 |
| 251 | 20240214 | 145400 | 21351715500 | 150300 | 150400 | 150400 | 150200 | 368 |
| 252 | 20240214 | 145300 | 21296406200 | 150400 | 150400 | 150400 | 150300 | 303 |
| 253 | 20240214 | 145200 | 21250846500 | 150400 | 150300 | 150400 | 150300 | 233 |
| 254 | 20240214 | 145100 | 21215813200 | 150400 | 150300 | 150400 | 150200 | 377 |
| 255 | 20240214 | 145000 | 21159156300 | 150300 | 150400 | 150400 | 150300 | 234 |
| 256 | 20240214 | 144900 | 21123972300 | 150400 | 150300 | 150500 | 150300 | 350 |
| 257 | 20240214 | 144800 | 21071336100 | 150400 | 150400 | 150400 | 150300 | 212 |
| 258 | 20240214 | 144700 | 21039464900 | 150400 | 150300 | 150400 | 150200 | 213 |
| 259 | 20240214 | 144600 | 21007446500 | 150300 | 150100 | 150400 | 150100 | 401 |
| 260 | 20240214 | 144500 | 20947188700 | 150100 | 150200 | 150200 | 150100 | 248 |
| 261 | 20240214 | 144400 | 20909956300 | 150200 | 150400 | 150400 | 150200 | 441 |
| 262 | 20240214 | 144300 | 20843679100 | 150300 | 150300 | 150400 | 150300 | 292 |
| 263 | 20240214 | 144200 | 20799786700 | 150300 | 150300 | 150400 | 150300 | 127 |
| 264 | 20240214 | 144100 | 20780692400 | 150300 | 150400 | 150500 | 150300 | 203 |
| 265 | 20240214 | 144000 | 20750165400 | 150300 | 150400 | 150600 | 150300 | 203 |
| 266 | 20240214 | 143900 | 20719636300 | 150500 | 150300 | 150600 | 150300 | 157 |
| 267 | 20240214 | 143800 | 20696021300 | 150300 | 150400 | 150600 | 150200 | 344 |
| 268 | 20240214 | 143700 | 20644289100 | 150400 | 150500 | 150600 | 150400 | 158 |
| 269 | 20240214 | 143600 | 20620505100 | 150500 | 150200 | 150600 | 150200 | 242 |
| 270 | 20240214 | 143500 | 20584073700 | 150500 | 150300 | 150600 | 150200 | 231 |
| 271 | 20240214 | 143400 | 20549339300 | 150200 | 150500 | 150600 | 150200 | 162 |
| 272 | 20240214 | 143300 | 20524976200 | 150400 | 150300 | 150500 | 150300 | 204 |
| 273 | 20240214 | 143200 | 20494299800 | 150400 | 150400 | 150400 | 150300 | 113 |
| 274 | 20240214 | 143100 | 20477309700 | 150300 | 150400 | 150500 | 150300 | 183 |
| 275 | 20240214 | 143000 | 20449792300 | 150400 | 150500 | 150500 | 150300 | 197 |
| 276 | 20240214 | 142900 | 20420161000 | 150600 | 150500 | 150600 | 150500 | 229 |
| 277 | 20240214 | 142800 | 20385691500 | 150600 | 150400 | 150600 | 150400 | 309 |
| 278 | 20240214 | 142700 | 20339191000 | 150500 | 150200 | 150500 | 150200 | 371 |
| 279 | 20240214 | 142600 | 20283418400 | 150200 | 150300 | 150300 | 150200 | 236 |
| 280 | 20240214 | 142500 | 20247968500 | 150200 | 150200 | 150400 | 150200 | 168 |
| 281 | 20240214 | 142400 | 20222724500 | 150200 | 150200 | 150300 | 150200 | 274 |
| 282 | 20240214 | 142300 | 20181561300 | 150300 | 150300 | 150400 | 150200 | 183 |
| 283 | 20240214 | 142200 | 20154065900 | 150400 | 150300 | 150500 | 150300 | 166 |
| 284 | 20240214 | 142100 | 20129106600 | 150400 | 150300 | 150400 | 150300 | 260 |
| 285 | 20240214 | 142000 | 20090018600 | 150300 | 150200 | 150400 | 150200 | 229 |
| 286 | 20240214 | 141900 | 20055605000 | 150300 | 150500 | 150500 | 150200 | 99 |
| 287 | 20240214 | 141800 | 20040723100 | 150500 | 150200 | 150500 | 150200 | 263 |
| 288 | 20240214 | 141700 | 20001200900 | 150300 | 150300 | 150400 | 150200 | 222 |
| 289 | 20240214 | 141600 | 19967846700 | 150300 | 150200 | 150500 | 150200 | 118 |
| 290 | 20240214 | 141500 | 19950101800 | 150200 | 150500 | 150500 | 150200 | 542 |
| 291 | 20240214 | 141400 | 19868620100 | 150400 | 150400 | 150500 | 150400 | 214 |
| 292 | 20240214 | 141300 | 19836426500 | 150400 | 150400 | 150500 | 150400 | 156 |
| 293 | 20240214 | 141200 | 19812956800 | 150400 | 150600 | 150600 | 150400 | 211 |
| 294 | 20240214 | 141100 | 19781216000 | 150600 | 150500 | 150600 | 150400 | 169 |
| 295 | 20240214 | 141000 | 19755782600 | 150500 | 150500 | 150600 | 150400 | 189 |
| 296 | 20240214 | 140900 | 19727345000 | 150400 | 150400 | 150600 | 150300 | 323 |
| 297 | 20240214 | 140800 | 19678757600 | 150400 | 150400 | 150500 | 150200 | 311 |
| 298 | 20240214 | 140700 | 19631992300 | 150300 | 150300 | 150400 | 150200 | 131 |
| 299 | 20240214 | 140600 | 19612304600 | 150300 | 150300 | 150400 | 150200 | 245 |
| 300 | 20240214 | 140500 | 19575479100 | 150300 | 150200 | 150400 | 150200 | 159 |
| 301 | 20240214 | 140400 | 19551580500 | 150200 | 150200 | 150400 | 150200 | 175 |
| 302 | 20240214 | 140300 | 19525285000 | 150200 | 150200 | 150400 | 150000 | 275 |
| 303 | 20240214 | 140200 | 19483966600 | 150100 | 150100 | 150200 | 150100 | 159 |
| 304 | 20240214 | 140100 | 19460093400 | 150100 | 150000 | 150200 | 150000 | 211 |
| 305 | 20240214 | 140000 | 19428431300 | 150000 | 150000 | 150200 | 149900 | 328 |
| 306 | 20240214 | 135900 | 19379235600 | 150000 | 150000 | 150000 | 149900 | 244 |
| 307 | 20240214 | 135800 | 19342653400 | 150000 | 149800 | 150100 | 149800 | 470 |
| 308 | 20240214 | 135700 | 19272188200 | 149800 | 149900 | 150000 | 149800 | 287 |
| 309 | 20240214 | 135600 | 19229169400 | 149900 | 149900 | 150000 | 149900 | 289 |
| 310 | 20240214 | 135500 | 19185845800 | 149900 | 149900 | 150100 | 149900 | 358 |
| 311 | 20240214 | 135400 | 19132168900 | 149900 | 149900 | 150200 | 149900 | 256 |
| 312 | 20240214 | 135300 | 19093776400 | 149900 | 150200 | 150200 | 149900 | 265 |
| 313 | 20240214 | 135200 | 19054029500 | 150000 | 149900 | 150300 | 149800 | 331 |
| 314 | 20240214 | 135100 | 19004409300 | 149900 | 150000 | 150000 | 149900 | 304 |
| 315 | 20240214 | 135000 | 18958831100 | 150000 | 150200 | 150200 | 150000 | 214 |
| 316 | 20240214 | 134900 | 18926728700 | 150100 | 150200 | 150300 | 150000 | 292 |
| 317 | 20240214 | 134800 | 18882899900 | 150100 | 150000 | 150200 | 150000 | 285 |
| 318 | 20240214 | 134700 | 18840126500 | 150000 | 150200 | 150200 | 149900 | 324 |
| 319 | 20240214 | 134600 | 18791529800 | 150100 | 150100 | 150300 | 150100 | 263 |
| 320 | 20240214 | 134500 | 18752047500 | 150200 | 150000 | 150300 | 150000 | 260 |
| 321 | 20240214 | 134400 | 18713024500 | 150100 | 150100 | 150200 | 150000 | 194 |
| 322 | 20240214 | 134300 | 18683909900 | 150100 | 150200 | 150300 | 150100 | 212 |
| 323 | 20240214 | 134200 | 18652078800 | 150200 | 150000 | 150300 | 150000 | 274 |
| 324 | 20240214 | 134100 | 18610935600 | 150100 | 150000 | 150200 | 150000 | 320 |
| 325 | 20240214 | 134000 | 18562902300 | 149900 | 150000 | 150100 | 149800 | 324 |
| 326 | 20240214 | 133900 | 18514328100 | 150000 | 150000 | 150100 | 150000 | 240 |
| 327 | 20240214 | 133800 | 18478321600 | 150100 | 150000 | 150100 | 150000 | 227 |
| 328 | 20240214 | 133700 | 18444265900 | 150000 | 150000 | 150100 | 149800 | 627 |
| 329 | 20240214 | 133600 | 18350256000 | 150100 | 150100 | 150100 | 150000 | 126 |
| 330 | 20240214 | 133500 | 18331350300 | 150000 | 150000 | 150200 | 150000 | 218 |
| 331 | 20240214 | 133400 | 18298638800 | 150200 | 149900 | 150300 | 149900 | 184 |
| 332 | 20240214 | 133300 | 18271026900 | 149900 | 150000 | 150200 | 149900 | 187 |
| 333 | 20240214 | 133200 | 18242982400 | 149900 | 150100 | 150100 | 149900 | 233 |
| 334 | 20240214 | 133100 | 18208037500 | 150000 | 150000 | 150100 | 150000 | 194 |
| 335 | 20240214 | 133000 | 18178934100 | 150100 | 149900 | 150100 | 149900 | 213 |
| 336 | 20240214 | 132900 | 18146979600 | 150000 | 149900 | 150100 | 149900 | 222 |
| 337 | 20240214 | 132800 | 18113680300 | 149900 | 150100 | 150200 | 149900 | 174 |
| 338 | 20240214 | 132700 | 18087586300 | 150100 | 149800 | 150400 | 149800 | 220 |
| 339 | 20240214 | 132600 | 18054596600 | 149900 | 149800 | 150100 | 149800 | 278 |
| 340 | 20240214 | 132500 | 18012920900 | 149900 | 150000 | 150100 | 149800 | 260 |
| 341 | 20240214 | 132400 | 17973936300 | 150000 | 149900 | 150000 | 149800 | 200 |
| 342 | 20240214 | 132300 | 17943957800 | 149900 | 150000 | 150100 | 149900 | 286 |
| 343 | 20240214 | 132200 | 17901062000 | 150000 | 149800 | 150100 | 149800 | 292 |
| 344 | 20240214 | 132100 | 17857271200 | 149800 | 149900 | 150000 | 149800 | 279 |
| 345 | 20240214 | 132000 | 17815459000 | 149900 | 149800 | 150000 | 149800 | 262 |
| 346 | 20240214 | 131900 | 17776177900 | 149800 | 149700 | 150000 | 149700 | 245 |
| 347 | 20240214 | 131800 | 17739475200 | 149700 | 149700 | 149800 | 149700 | 355 |
| 348 | 20240214 | 131700 | 17686325100 | 149800 | 149800 | 149900 | 149800 | 127 |
| 349 | 20240214 | 131600 | 17667298700 | 149800 | 149800 | 149900 | 149800 | 189 |
| 350 | 20240214 | 131500 | 17638981000 | 149900 | 149800 | 149900 | 149800 | 359 |
| 351 | 20240214 | 131400 | 17585191800 | 149800 | 149800 | 149900 | 149800 | 153 |
| 352 | 20240214 | 131300 | 17562269500 | 149900 | 149900 | 150000 | 149800 | 362 |
| 353 | 20240214 | 131200 | 17508017300 | 149900 | 149900 | 150000 | 149900 | 158 |
| 354 | 20240214 | 131100 | 17484327100 | 149900 | 150000 | 150000 | 149900 | 227 |
| 355 | 20240214 | 131000 | 17450293600 | 150000 | 149900 | 150000 | 149900 | 213 |
| 356 | 20240214 | 130900 | 17418358900 | 149900 | 149900 | 150000 | 149900 | 196 |
| 357 | 20240214 | 130800 | 17388972300 | 150000 | 150000 | 150100 | 149900 | 223 |
| 358 | 20240214 | 130700 | 17355523200 | 150000 | 150000 | 150100 | 150000 | 264 |
| 359 | 20240214 | 130600 | 17315919400 | 150000 | 150100 | 150100 | 150000 | 135 |
| 360 | 20240214 | 130500 | 17295665400 | 150000 | 150000 | 150100 | 150000 | 180 |
| 361 | 20240214 | 130400 | 17268659200 | 150100 | 150100 | 150200 | 150000 | 248 |
| 362 | 20240214 | 130300 | 17231433600 | 150100 | 150300 | 150300 | 150100 | 209 |
| 363 | 20240214 | 130200 | 17200054900 | 150300 | 150200 | 150400 | 150100 | 182 |
| 364 | 20240214 | 130100 | 17172716800 | 150200 | 150100 | 150200 | 150100 | 151 |
| 365 | 20240214 | 130000 | 17150049300 | 150200 | 150100 | 150200 | 150100 | 121 |
| 366 | 20240214 | 125900 | 17131883100 | 150200 | 150200 | 150200 | 150100 | 156 |
| 367 | 20240214 | 125800 | 17108459400 | 150200 | 150200 | 150300 | 150200 | 106 |
| 368 | 20240214 | 125700 | 17092537100 | 150300 | 150200 | 150300 | 150100 | 151 |
| 369 | 20240214 | 125600 | 17069860000 | 150100 | 150200 | 150300 | 150100 | 227 |
| 370 | 20240214 | 125500 | 17035761700 | 150200 | 150300 | 150400 | 150200 | 156 |
| 371 | 20240214 | 125400 | 17012319100 | 150300 | 150300 | 150400 | 150300 | 95 |
| 372 | 20240214 | 125300 | 16998037200 | 150400 | 150400 | 150400 | 150300 | 131 |
| 373 | 20240214 | 125200 | 16978345000 | 150400 | 150400 | 150500 | 150300 | 141 |
| 374 | 20240214 | 125100 | 16957145300 | 150400 | 150400 | 150500 | 150300 | 285 |
| 375 | 20240214 | 125000 | 16914269200 | 150400 | 150400 | 150500 | 150300 | 248 |
| 376 | 20240214 | 124900 | 16876972300 | 150400 | 150500 | 150600 | 150300 | 265 |
| 377 | 20240214 | 124800 | 16837094000 | 150500 | 150300 | 150500 | 150200 | 220 |
| 378 | 20240214 | 124700 | 16804022100 | 150300 | 150300 | 150400 | 150200 | 179 |
| 379 | 20240214 | 124600 | 16777119000 | 150300 | 150400 | 150500 | 150300 | 141 |
| 380 | 20240214 | 124500 | 16755913800 | 150400 | 150500 | 150500 | 150200 | 178 |
| 381 | 20240214 | 124400 | 16729156400 | 150400 | 150400 | 150400 | 150300 | 180 |
| 382 | 20240214 | 124300 | 16702095600 | 150400 | 150400 | 150500 | 150300 | 113 |
| 383 | 20240214 | 124200 | 16685101800 | 150400 | 150400 | 150500 | 150300 | 229 |
| 384 | 20240214 | 124100 | 16650665700 | 150400 | 150400 | 150500 | 150400 | 157 |
| 385 | 20240214 | 124000 | 16627049900 | 150300 | 150200 | 150400 | 150200 | 206 |
| 386 | 20240214 | 123900 | 16596081200 | 150200 | 150100 | 150300 | 150100 | 231 |
| 387 | 20240214 | 123800 | 16561392600 | 150100 | 150200 | 150300 | 150100 | 152 |
| 388 | 20240214 | 123700 | 16538566400 | 150200 | 150200 | 150300 | 150200 | 96 |
| 389 | 20240214 | 123600 | 16524145800 | 150300 | 150200 | 150300 | 150200 | 162 |
| 390 | 20240214 | 123500 | 16499809600 | 150200 | 150200 | 150300 | 150200 | 109 |
| 391 | 20240214 | 123400 | 16483430100 | 150200 | 150200 | 150300 | 150200 | 130 |
| 392 | 20240214 | 123300 | 16463902500 | 150300 | 150300 | 150400 | 150200 | 233 |
| 393 | 20240214 | 123200 | 16428886000 | 150300 | 150300 | 150300 | 150200 | 222 |
| 394 | 20240214 | 123100 | 16395526900 | 150300 | 150300 | 150400 | 150300 | 96 |
| 395 | 20240214 | 123000 | 16381097300 | 150300 | 150200 | 150400 | 150200 | 313 |
| 396 | 20240214 | 122900 | 16334052700 | 150300 | 150300 | 150400 | 150200 | 121 |
| 397 | 20240214 | 122800 | 16315864100 | 150200 | 150200 | 150300 | 150200 | 104 |
| 398 | 20240214 | 122700 | 16300239300 | 150200 | 150200 | 150400 | 150200 | 283 |
| 399 | 20240214 | 122600 | 16257716800 | 150200 | 150200 | 150300 | 150100 | 157 |
| 400 | 20240214 | 122500 | 16234134800 | 150200 | 150100 | 150300 | 150100 | 204 |
| 401 | 20240214 | 122400 | 16203499700 | 150100 | 149900 | 150200 | 149900 | 374 |
| 402 | 20240214 | 122300 | 16147390300 | 150000 | 150000 | 150000 | 149900 | 273 |
| 403 | 20240214 | 122200 | 16106442800 | 150000 | 150100 | 150100 | 150000 | 230 |
| 404 | 20240214 | 122100 | 16071935600 | 150100 | 150000 | 150200 | 150000 | 198 |
| 405 | 20240214 | 122000 | 16042212300 | 150000 | 150100 | 150200 | 150000 | 91 |
| 406 | 20240214 | 121900 | 16028555400 | 150000 | 150000 | 150100 | 149900 | 149 |
| 407 | 20240214 | 121800 | 16006207700 | 150000 | 150000 | 150100 | 149900 | 271 |
| 408 | 20240214 | 121700 | 15965561800 | 150000 | 150000 | 150100 | 150000 | 51 |
| 409 | 20240214 | 121600 | 15957911100 | 150000 | 149900 | 150300 | 149900 | 98 |
| 410 | 20240214 | 121500 | 15943195600 | 149900 | 150000 | 150200 | 149900 | 362 |
| 411 | 20240214 | 121400 | 15888876000 | 150000 | 150000 | 150000 | 149900 | 139 |
| 412 | 20240214 | 121300 | 15868027000 | 150000 | 150000 | 150100 | 149900 | 243 |
| 413 | 20240214 | 121200 | 15831586900 | 150000 | 150200 | 150200 | 149900 | 186 |
| 414 | 20240214 | 121100 | 15803685300 | 150200 | 149900 | 150200 | 149900 | 224 |
| 415 | 20240214 | 121000 | 15770090100 | 149900 | 150000 | 150100 | 149900 | 151 |
| 416 | 20240214 | 120900 | 15747440200 | 150000 | 149900 | 150300 | 149900 | 305 |
| 417 | 20240214 | 120800 | 15701676900 | 149900 | 149800 | 149900 | 149800 | 183 |
| 418 | 20240214 | 120700 | 15674256800 | 149800 | 149800 | 149900 | 149700 | 102 |
| 419 | 20240214 | 120600 | 15658976500 | 149800 | 149800 | 149900 | 149700 | 247 |
| 420 | 20240214 | 120500 | 15621983800 | 149700 | 149700 | 149800 | 149700 | 231 |
| 421 | 20240214 | 120400 | 15587400900 | 149700 | 149600 | 149700 | 149600 | 274 |
| 422 | 20240214 | 120300 | 15546402300 | 149500 | 149700 | 149700 | 149500 | 449 |
| 423 | 20240214 | 120200 | 15479210900 | 149600 | 149700 | 149700 | 149600 | 126 |
| 424 | 20240214 | 120100 | 15460359300 | 149600 | 149600 | 149700 | 149500 | 192 |
| 425 | 20240214 | 120000 | 15431640200 | 149600 | 149700 | 149700 | 149500 | 249 |
| 426 | 20240214 | 115900 | 15394381200 | 149700 | 149800 | 149800 | 149600 | 243 |
| 427 | 20240214 | 115800 | 15358017500 | 149700 | 149700 | 149800 | 149600 | 299 |
| 428 | 20240214 | 115700 | 15313251800 | 149700 | 149900 | 149900 | 149700 | 68 |
| 429 | 20240214 | 115600 | 15303065600 | 149900 | 149800 | 150000 | 149700 | 255 |
| 430 | 20240214 | 115500 | 15264863200 | 149800 | 149600 | 149900 | 149600 | 243 |
| 431 | 20240214 | 115400 | 15228462800 | 149600 | 149700 | 149800 | 149400 | 1070 |
| 432 | 20240214 | 115300 | 15068466500 | 149700 | 149800 | 149900 | 149700 | 132 |
| 433 | 20240214 | 115200 | 15048694400 | 149800 | 149700 | 149800 | 149700 | 146 |
| 434 | 20240214 | 115100 | 15026833500 | 149700 | 149700 | 149800 | 149500 | 295 |
| 435 | 20240214 | 115000 | 14982674600 | 149800 | 149500 | 149800 | 149500 | 99 |
| 436 | 20240214 | 114900 | 14967865100 | 149500 | 149600 | 149700 | 149500 | 266 |
| 437 | 20240214 | 114800 | 14928071000 | 149700 | 149700 | 149800 | 149600 | 236 |
| 438 | 20240214 | 114700 | 14892746900 | 149600 | 149700 | 149800 | 149600 | 131 |
| 439 | 20240214 | 114600 | 14873136900 | 149700 | 149600 | 149800 | 149500 | 219 |
| 440 | 20240214 | 114500 | 14840370400 | 149600 | 149800 | 149800 | 149400 | 332 |
| 441 | 20240214 | 114400 | 14790712900 | 149800 | 149700 | 149900 | 149700 | 281 |
| 442 | 20240214 | 114300 | 14748641900 | 149600 | 149600 | 149800 | 149500 | 223 |
| 443 | 20240214 | 114200 | 14715274700 | 149700 | 149800 | 149800 | 149600 | 192 |
| 444 | 20240214 | 114100 | 14686539800 | 149800 | 149800 | 149900 | 149700 | 154 |
| 445 | 20240214 | 114000 | 14663478000 | 149900 | 149600 | 149900 | 149600 | 231 |
| 446 | 20240214 | 113900 | 14628882600 | 149700 | 149600 | 149700 | 149400 | 2108 |
| 447 | 20240214 | 113800 | 14313714200 | 149600 | 149900 | 149900 | 149600 | 489 |
| 448 | 20240214 | 113700 | 14240537000 | 149900 | 149800 | 149900 | 149800 | 318 |
| 449 | 20240214 | 113600 | 14192895200 | 149900 | 150000 | 150100 | 149900 | 1251 |
| 450 | 20240214 | 113500 | 14005305300 | 150000 | 150000 | 150100 | 149900 | 296 |
| 451 | 20240214 | 113400 | 13960906900 | 150100 | 149900 | 150300 | 149900 | 287 |
| 452 | 20240214 | 113300 | 13917816400 | 150200 | 150000 | 150200 | 150000 | 323 |
| 453 | 20240214 | 113200 | 13869350700 | 150000 | 150000 | 150100 | 150000 | 161 |
| 454 | 20240214 | 113100 | 13845199300 | 150000 | 150000 | 150100 | 150000 | 170 |
| 455 | 20240214 | 113000 | 13819692600 | 150000 | 149900 | 150100 | 149900 | 486 |
| 456 | 20240214 | 112900 | 13746796300 | 149900 | 150000 | 150100 | 149900 | 215 |
| 457 | 20240214 | 112800 | 13714550500 | 150100 | 150000 | 150100 | 150000 | 190 |
| 458 | 20240214 | 112700 | 13686046900 | 150000 | 150100 | 150100 | 150000 | 194 |
| 459 | 20240214 | 112600 | 13656940400 | 150000 | 150000 | 150100 | 150000 | 248 |
| 460 | 20240214 | 112500 | 13619732000 | 150000 | 150100 | 150100 | 150000 | 169 |
| 461 | 20240214 | 112400 | 13594379700 | 150200 | 150100 | 150200 | 150000 | 225 |
| 462 | 20240214 | 112300 | 13560619300 | 150100 | 150000 | 150200 | 150000 | 246 |
| 463 | 20240214 | 112200 | 13523702700 | 150000 | 150000 | 150100 | 150000 | 211 |
| 464 | 20240214 | 112100 | 13492051500 | 150100 | 150100 | 150200 | 150000 | 131 |
| 465 | 20240214 | 112000 | 13472392700 | 150100 | 150000 | 150200 | 150000 | 395 |
| 466 | 20240214 | 111900 | 13413110500 | 150100 | 150000 | 150100 | 150000 | 144 |
| 467 | 20240214 | 111800 | 13391509500 | 150000 | 150000 | 150100 | 150000 | 189 |
| 468 | 20240214 | 111700 | 13363154300 | 149900 | 150000 | 150100 | 149900 | 314 |
| 469 | 20240214 | 111600 | 13316043600 | 150000 | 150000 | 150100 | 150000 | 262 |
| 470 | 20240214 | 111500 | 13276737400 | 150000 | 149600 | 150100 | 149600 | 859 |
| 471 | 20240214 | 111400 | 13147980600 | 149700 | 149600 | 149800 | 149600 | 180 |
| 472 | 20240214 | 111300 | 13121045000 | 149700 | 149700 | 149800 | 149600 | 292 |
| 473 | 20240214 | 111200 | 13077337100 | 149700 | 149600 | 149700 | 149600 | 229 |
| 474 | 20240214 | 111100 | 13043062900 | 149700 | 149600 | 149700 | 149500 | 291 |
| 475 | 20240214 | 111000 | 12999512400 | 149600 | 149500 | 149600 | 149300 | 1317 |
| 476 | 20240214 | 110900 | 12802729200 | 149500 | 149500 | 149500 | 149300 | 321 |
| 477 | 20240214 | 110800 | 12754778800 | 149400 | 149400 | 149500 | 149400 | 119 |
| 478 | 20240214 | 110700 | 12736997300 | 149400 | 149400 | 149500 | 149300 | 411 |
| 479 | 20240214 | 110600 | 12675583400 | 149500 | 149500 | 149500 | 149300 | 200 |
| 480 | 20240214 | 110500 | 12645698300 | 149500 | 149200 | 149500 | 149200 | 183 |
| 481 | 20240214 | 110400 | 12618373800 | 149200 | 148900 | 149200 | 148900 | 321 |
| 482 | 20240214 | 110300 | 12570537800 | 149000 | 149100 | 149100 | 148900 | 329 |
| 483 | 20240214 | 110200 | 12521537700 | 148900 | 149000 | 149100 | 148800 | 204 |
| 484 | 20240214 | 110100 | 12491157500 | 148800 | 148800 | 149100 | 148800 | 327 |
| 485 | 20240214 | 110000 | 12442462200 | 148800 | 148900 | 149100 | 148800 | 552 |
| 486 | 20240214 | 105900 | 12360285300 | 148800 | 148500 | 148800 | 148500 | 173 |
| 487 | 20240214 | 105800 | 12334563500 | 148500 | 148400 | 148500 | 148300 | 479 |
| 488 | 20240214 | 105700 | 12263478300 | 148500 | 148300 | 148600 | 148300 | 682 |
| 489 | 20240214 | 105600 | 12162267800 | 148400 | 148500 | 148600 | 148300 | 961 |
| 490 | 20240214 | 105500 | 12019599600 | 148600 | 148500 | 148600 | 148500 | 222 |
| 491 | 20240214 | 105400 | 11986627800 | 148600 | 148600 | 148700 | 148500 | 389 |
| 492 | 20240214 | 105300 | 11928831300 | 148600 | 148700 | 148700 | 148600 | 197 |
| 493 | 20240214 | 105200 | 11899554800 | 148700 | 148700 | 148700 | 148600 | 480 |
| 494 | 20240214 | 105100 | 11828196500 | 148700 | 148900 | 148900 | 148700 | 177 |
| 495 | 20240214 | 105000 | 11801866800 | 148800 | 148700 | 148800 | 148600 | 453 |
| 496 | 20240214 | 104900 | 11734501300 | 148700 | 148800 | 148800 | 148600 | 239 |
| 497 | 20240214 | 104800 | 11698957900 | 148700 | 148700 | 148900 | 148600 | 314 |
| 498 | 20240214 | 104700 | 11652254300 | 148800 | 148800 | 148800 | 148500 | 928 |
| 499 | 20240214 | 104600 | 11514286100 | 148800 | 148900 | 148900 | 148800 | 823 |
| 500 | 20240214 | 104500 | 11391817700 | 148800 | 149000 | 149100 | 148800 | 954 |
| 501 | 20240214 | 104400 | 11249737000 | 149000 | 149100 | 149100 | 149000 | 544 |
| 502 | 20240214 | 104300 | 11168653000 | 149100 | 149000 | 149300 | 149000 | 294 |
| 503 | 20240214 | 104200 | 11124801500 | 149200 | 149200 | 149300 | 149000 | 365 |
| 504 | 20240214 | 104100 | 11070358500 | 149200 | 149100 | 149300 | 149000 | 437 |
| 505 | 20240214 | 104000 | 11005165800 | 149000 | 149300 | 149300 | 149000 | 719 |
| 506 | 20240214 | 103900 | 10897938400 | 149300 | 149300 | 149300 | 149200 | 211 |
| 507 | 20240214 | 103800 | 10866446000 | 149300 | 149500 | 149500 | 149200 | 372 |
| 508 | 20240214 | 103700 | 10810917400 | 149500 | 149400 | 149500 | 149200 | 455 |
| 509 | 20240214 | 103600 | 10743009600 | 149400 | 149500 | 149700 | 149400 | 476 |
| 510 | 20240214 | 103500 | 10671866600 | 149500 | 149500 | 149700 | 149400 | 290 |
| 511 | 20240214 | 103400 | 10628502000 | 149600 | 149400 | 149600 | 149300 | 360 |
| 512 | 20240214 | 103300 | 10574703600 | 149300 | 149400 | 149500 | 149200 | 294 |
| 513 | 20240214 | 103200 | 10530789300 | 149500 | 149400 | 149700 | 149300 | 465 |
| 514 | 20240214 | 103100 | 10461277100 | 149500 | 149500 | 149600 | 149300 | 318 |
| 515 | 20240214 | 103000 | 10413749700 | 149500 | 149500 | 149500 | 149100 | 560 |
| 516 | 20240214 | 102900 | 10330144300 | 149600 | 149800 | 149800 | 149500 | 276 |
| 517 | 20240214 | 102800 | 10288878300 | 149700 | 149300 | 149700 | 149200 | 686 |
| 518 | 20240214 | 102700 | 10186298800 | 149300 | 149400 | 149500 | 149300 | 662 |
| 519 | 20240214 | 102600 | 10087438900 | 149300 | 149300 | 149500 | 149300 | 378 |
| 520 | 20240214 | 102500 | 10030984300 | 149200 | 149000 | 149400 | 148900 | 755 |
| 521 | 20240214 | 102400 | 9918322600 | 148800 | 149000 | 149100 | 148700 | 346 |
| 522 | 20240214 | 102300 | 9866815600 | 148900 | 148800 | 149200 | 148700 | 336 |
| 523 | 20240214 | 102200 | 9816769700 | 148900 | 148800 | 148900 | 148600 | 403 |
| 524 | 20240214 | 102100 | 9756832700 | 148900 | 148800 | 149100 | 148600 | 312 |
| 525 | 20240214 | 102000 | 9710413400 | 148800 | 148700 | 148900 | 148700 | 273 |
| 526 | 20240214 | 101900 | 9669794400 | 148900 | 148800 | 148900 | 148600 | 396 |
| 527 | 20240214 | 101800 | 9610921200 | 148800 | 148800 | 149000 | 148600 | 512 |
| 528 | 20240214 | 101700 | 9534764400 | 148800 | 148900 | 149000 | 148800 | 407 |
| 529 | 20240214 | 101600 | 9474189300 | 148900 | 148800 | 149100 | 148800 | 364 |
| 530 | 20240214 | 101500 | 9419977000 | 148900 | 149200 | 149200 | 148900 | 455 |
| 531 | 20240214 | 101400 | 9352181300 | 149200 | 148900 | 149200 | 148900 | 413 |
| 532 | 20240214 | 101300 | 9290617700 | 149000 | 148800 | 149000 | 148800 | 404 |
| 533 | 20240214 | 101200 | 9230462600 | 149000 | 149400 | 149400 | 148900 | 646 |
| 534 | 20240214 | 101100 | 9134173200 | 149400 | 149000 | 149500 | 149000 | 389 |
| 535 | 20240214 | 101000 | 9076138900 | 149100 | 149000 | 149100 | 148900 | 309 |
| 536 | 20240214 | 100900 | 9030110200 | 149000 | 149300 | 149400 | 149000 | 438 |
| 537 | 20240214 | 100800 | 8964767300 | 149400 | 149100 | 149500 | 149100 | 467 |
| 538 | 20240214 | 100700 | 8895067900 | 149000 | 149000 | 149000 | 148700 | 529 |
| 539 | 20240214 | 100600 | 8816277100 | 149000 | 149100 | 149200 | 149000 | 258 |
| 540 | 20240214 | 100500 | 8777810600 | 149100 | 149000 | 149100 | 149000 | 267 |
| 541 | 20240214 | 100400 | 8738007800 | 149000 | 148700 | 149000 | 148700 | 386 |
| 542 | 20240214 | 100300 | 8680560100 | 148700 | 148500 | 148900 | 148500 | 225 |
| 543 | 20240214 | 100200 | 8647093700 | 148500 | 148200 | 148500 | 148100 | 551 |
| 544 | 20240214 | 100100 | 8565371500 | 148200 | 148000 | 148200 | 148000 | 1012 |
| 545 | 20240214 | 100000 | 8415513300 | 148000 | 148200 | 148300 | 148000 | 2912 |
| 546 | 20240214 | 095900 | 7984249200 | 148200 | 148200 | 148300 | 148200 | 652 |
| 547 | 20240214 | 095800 | 7887612800 | 148200 | 148300 | 148400 | 148200 | 578 |
| 548 | 20240214 | 095700 | 7801900600 | 148300 | 148400 | 148500 | 148300 | 564 |
| 549 | 20240214 | 095600 | 7718243500 | 148300 | 148200 | 148500 | 148200 | 384 |
| 550 | 20240214 | 095500 | 7661296900 | 148200 | 148200 | 148400 | 148200 | 512 |
| 551 | 20240214 | 095400 | 7585378600 | 148200 | 148200 | 148300 | 148200 | 424 |
| 552 | 20240214 | 095300 | 7522535800 | 148200 | 148200 | 148300 | 148200 | 332 |
| 553 | 20240214 | 095200 | 7473326000 | 148300 | 148500 | 148600 | 148200 | 517 |
| 554 | 20240214 | 095100 | 7396638700 | 148500 | 148300 | 148700 | 148200 | 649 |
| 555 | 20240214 | 095000 | 7300312400 | 148200 | 148200 | 148300 | 148100 | 464 |
| 556 | 20240214 | 094900 | 7231543700 | 148200 | 148200 | 148300 | 148200 | 357 |
| 557 | 20240214 | 094800 | 7178635800 | 148200 | 148300 | 148400 | 148200 | 460 |
| 558 | 20240214 | 094700 | 7110440000 | 148300 | 148300 | 148400 | 148200 | 1241 |
| 559 | 20240214 | 094600 | 6926487300 | 148300 | 148300 | 148400 | 148300 | 723 |
| 560 | 20240214 | 094500 | 6819263100 | 148400 | 148500 | 148500 | 148400 | 646 |
| 561 | 20240214 | 094400 | 6723386200 | 148500 | 148500 | 148700 | 148500 | 514 |
| 562 | 20240214 | 094300 | 6647038500 | 148500 | 148500 | 148600 | 148400 | 712 |
| 563 | 20240214 | 094200 | 6541345100 | 148500 | 148600 | 148600 | 148400 | 934 |
| 564 | 20240214 | 094100 | 6402669800 | 148500 | 148600 | 148600 | 148500 | 613 |
| 565 | 20240214 | 094000 | 6311606700 | 148600 | 148600 | 148700 | 148500 | 843 |
| 566 | 20240214 | 093900 | 6186369900 | 148600 | 148800 | 148800 | 148600 | 546 |
| 567 | 20240214 | 093800 | 6105197600 | 148800 | 148600 | 148900 | 148500 | 1306 |
| 568 | 20240214 | 093700 | 5911030600 | 148500 | 148500 | 148700 | 148500 | 531 |
| 569 | 20240214 | 093600 | 5832158000 | 148500 | 148600 | 148600 | 148500 | 349 |
| 570 | 20240214 | 093500 | 5780319100 | 148600 | 148700 | 148700 | 148500 | 2190 |
| 571 | 20240214 | 093400 | 5455008500 | 148700 | 148700 | 148700 | 148600 | 667 |
| 572 | 20240214 | 093300 | 5355877800 | 148700 | 148700 | 148700 | 148600 | 747 |
| 573 | 20240214 | 093200 | 5244844300 | 148700 | 148700 | 148800 | 148600 | 447 |
| 574 | 20240214 | 093100 | 5178392100 | 148600 | 148700 | 148800 | 148600 | 830 |
| 575 | 20240214 | 093000 | 5055002700 | 148700 | 148700 | 148900 | 148700 | 578 |
| 576 | 20240214 | 092900 | 4969017800 | 148700 | 148800 | 148800 | 148600 | 488 |
| 577 | 20240214 | 092800 | 4896469000 | 148700 | 148700 | 148900 | 148600 | 495 |
| 578 | 20240214 | 092700 | 4822880800 | 148500 | 149000 | 149000 | 148500 | 1313 |
| 579 | 20240214 | 092600 | 4627657300 | 149000 | 149000 | 149100 | 148700 | 2459 |
| 580 | 20240214 | 092500 | 4261438700 | 149100 | 149400 | 149400 | 149100 | 2172 |
| 581 | 20240214 | 092400 | 3937364700 | 149300 | 149600 | 149600 | 149300 | 518 |
| 582 | 20240214 | 092300 | 3859996400 | 149400 | 149500 | 149700 | 149400 | 763 |
| 583 | 20240214 | 092200 | 3745944500 | 149600 | 149500 | 149600 | 149300 | 581 |
| 584 | 20240214 | 092100 | 3659141000 | 149400 | 149300 | 149500 | 149300 | 414 |
| 585 | 20240214 | 092000 | 3597309500 | 149500 | 149300 | 149500 | 149200 | 1006 |
| 586 | 20240214 | 091900 | 3447115100 | 149300 | 149200 | 149600 | 149100 | 693 |
| 587 | 20240214 | 091800 | 3343691600 | 149200 | 149800 | 149900 | 149200 | 2302 |
| 588 | 20240214 | 091700 | 2999483600 | 149700 | 150100 | 150100 | 149600 | 2539 |
| 589 | 20240214 | 091600 | 2618953100 | 150100 | 150100 | 150200 | 150000 | 840 |
| 590 | 20240214 | 091500 | 2492857800 | 150100 | 150200 | 150200 | 150100 | 232 |
| 591 | 20240214 | 091400 | 2458027300 | 150100 | 150200 | 150300 | 150100 | 559 |
| 592 | 20240214 | 091300 | 2374087900 | 150300 | 150700 | 150800 | 150300 | 812 |
| 593 | 20240214 | 091200 | 2251847400 | 150800 | 151200 | 151200 | 150800 | 547 |
| 594 | 20240214 | 091100 | 2169330800 | 150800 | 151000 | 151200 | 150800 | 551 |
| 595 | 20240214 | 091000 | 2086189700 | 151000 | 151200 | 151200 | 150900 | 186 |
| 596 | 20240214 | 090900 | 2058093900 | 151200 | 150800 | 151200 | 150800 | 263 |
| 597 | 20240214 | 090800 | 2018375700 | 151000 | 150800 | 151000 | 150500 | 396 |
| 598 | 20240214 | 090700 | 1958690100 | 150700 | 151200 | 151200 | 150700 | 149 |
| 599 | 20240214 | 090600 | 1936204600 | 151200 | 150600 | 151200 | 150600 | 223 |
| 600 | 20240214 | 090500 | 1902585100 | 151200 | 150600 | 151600 | 150200 | 379 |
| 601 | 20240214 | 090400 | 1845434400 | 150600 | 150100 | 150600 | 149400 | 5210 |
| 602 | 20240214 | 090300 | 1064351800 | 150200 | 151500 | 151500 | 150100 | 3477 |
| 603 | 20240214 | 090200 | 540713200 | 151400 | 151400 | 151800 | 150900 | 1084 |
| 604 | 20240214 | 090100 | 376850200 | 151300 | 151300 | 151500 | 151200 | 214 |
| 605 | 20240214 | 090000 | 344470700 | 151400 | 152200 | 152400 | 151400 | 2266 |