31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 3 | 20240215 | 185000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20240215 | 184900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20240215 | 184800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20240215 | 184700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20240215 | 184600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20240215 | 184500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20240215 | 184400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20240215 | 184300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20240215 | 184200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20240215 | 184100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20240215 | 184000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20240215 | 183900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20240215 | 183800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20240215 | 183700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20240215 | 183600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20240215 | 183500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20240215 | 183400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20240215 | 183300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20240215 | 183200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20240215 | 183100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20240215 | 183000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20240215 | 182900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20240215 | 182800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20240215 | 182700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20240215 | 182600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20240215 | 182500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20240215 | 182400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20240215 | 182300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20240215 | 182200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20240215 | 182100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 33 | 20240215 | 182000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20240215 | 181900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20240215 | 181800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20240215 | 181700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20240215 | 181600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20240215 | 181500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20240215 | 181400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20240215 | 181300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20240215 | 181200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20240215 | 181100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20240215 | 181000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20240215 | 180900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20240215 | 180800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20240215 | 180700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20240215 | 180600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20240215 | 180500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20240215 | 180400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20240215 | 180300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20240215 | 180200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20240215 | 180100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20240215 | 180000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20240215 | 175900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20240215 | 175800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20240215 | 175700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20240215 | 175600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20240215 | 175500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20240215 | 175400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20240215 | 175300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20240215 | 175200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20240215 | 175100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 63 | 20240215 | 175000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20240215 | 174900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20240215 | 174800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20240215 | 174700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20240215 | 174600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20240215 | 174500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20240215 | 174400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20240215 | 174300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20240215 | 174200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20240215 | 174100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20240215 | 174000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20240215 | 173900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20240215 | 173800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20240215 | 173700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20240215 | 173600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20240215 | 173500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20240215 | 173400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20240215 | 173300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20240215 | 173200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20240215 | 173100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20240215 | 173000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20240215 | 172900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20240215 | 172800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20240215 | 172700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20240215 | 172600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20240215 | 172500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20240215 | 172400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20240215 | 172300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20240215 | 172200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20240215 | 172100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 93 | 20240215 | 172000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20240215 | 171900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20240215 | 171800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20240215 | 171700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20240215 | 171600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20240215 | 171500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20240215 | 171400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20240215 | 171300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20240215 | 171200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20240215 | 171100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20240215 | 171000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20240215 | 170900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20240215 | 170800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20240215 | 170700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20240215 | 170600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20240215 | 170500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20240215 | 170400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20240215 | 170300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20240215 | 170200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20240215 | 170100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20240215 | 170000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20240215 | 165900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20240215 | 165800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20240215 | 165700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20240215 | 165600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20240215 | 165500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20240215 | 165400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20240215 | 165300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20240215 | 165200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20240215 | 165100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 123 | 20240215 | 165000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20240215 | 164900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20240215 | 164800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20240215 | 164700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20240215 | 164600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20240215 | 164500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20240215 | 164400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20240215 | 164300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20240215 | 164200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20240215 | 164100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20240215 | 164000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20240215 | 163900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20240215 | 163800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20240215 | 163700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20240215 | 163600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20240215 | 163500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20240215 | 163400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20240215 | 163300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20240215 | 163200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20240215 | 163100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20240215 | 163000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20240215 | 162900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20240215 | 162800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20240215 | 162700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20240215 | 162600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20240215 | 162500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20240215 | 162400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20240215 | 162300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20240215 | 162200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20240215 | 162100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 153 | 20240215 | 162000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20240215 | 161900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20240215 | 161800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20240215 | 161700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20240215 | 161600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20240215 | 161500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20240215 | 161400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20240215 | 161300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20240215 | 161200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20240215 | 161100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20240215 | 161000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20240215 | 160900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20240215 | 160800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20240215 | 160700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20240215 | 160600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20240215 | 160500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20240215 | 160400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20240215 | 160300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20240215 | 160200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20240215 | 160100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20240215 | 160000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20240215 | 155900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20240215 | 155800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20240215 | 155700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20240215 | 155600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20240215 | 155500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20240215 | 155400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20240215 | 155300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20240215 | 155200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20240215 | 155100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 183 | 20240215 | 155000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20240215 | 154900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20240215 | 154800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20240215 | 154700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20240215 | 154600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20240215 | 154500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20240215 | 154400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20240215 | 154300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20240215 | 154200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20240215 | 154100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20240215 | 154000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20240215 | 153900 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20240215 | 153800 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20240215 | 153700 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20240215 | 153600 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20240215 | 153500 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20240215 | 153400 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20240215 | 153300 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20240215 | 153200 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20240215 | 153100 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20240215 | 153000 | 7780073850 | 40200 | 40200 | 40200 | 40200 | 2732 |
| 204 | 20240215 | 152900 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240215 | 152800 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240215 | 152700 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240215 | 152600 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20240215 | 152500 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240215 | 152400 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240215 | 152300 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240215 | 152200 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240215 | 152100 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 213 | 20240215 | 152000 | 7670247450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20240215 | 151900 | 7670247450 | 40300 | 40350 | 40350 | 40300 | 1524 |
| 215 | 20240215 | 151800 | 7608802800 | 40350 | 40500 | 40500 | 40350 | 899 |
| 216 | 20240215 | 151700 | 7572495700 | 40500 | 40500 | 40500 | 40500 | 53 |
| 217 | 20240215 | 151600 | 7570349200 | 40500 | 40500 | 40500 | 40500 | 16 |
| 218 | 20240215 | 151500 | 7569701200 | 40500 | 40450 | 40500 | 40400 | 425 |
| 219 | 20240215 | 151400 | 7552519150 | 40450 | 40400 | 40450 | 40350 | 407 |
| 220 | 20240215 | 151300 | 7536082400 | 40400 | 40400 | 40400 | 40400 | 53 |
| 221 | 20240215 | 151200 | 7533941200 | 40400 | 40400 | 40400 | 40350 | 87 |
| 222 | 20240215 | 151100 | 7530428900 | 40400 | 40400 | 40400 | 40400 | 178 |
| 223 | 20240215 | 151000 | 7523237700 | 40400 | 40400 | 40400 | 40350 | 124 |
| 224 | 20240215 | 150900 | 7518233900 | 40400 | 40400 | 40400 | 40350 | 109 |
| 225 | 20240215 | 150800 | 7513832950 | 40400 | 40400 | 40400 | 40400 | 136 |
| 226 | 20240215 | 150700 | 7508338550 | 40400 | 40400 | 40400 | 40400 | 45 |
| 227 | 20240215 | 150600 | 7506520550 | 40400 | 40400 | 40450 | 40400 | 70 |
| 228 | 20240215 | 150500 | 7503691000 | 40400 | 40500 | 40500 | 40400 | 191 |
| 229 | 20240215 | 150400 | 7495970300 | 40500 | 40500 | 40500 | 40500 | 6 |
| 230 | 20240215 | 150300 | 7495727300 | 40500 | 40400 | 40500 | 40400 | 23 |
| 231 | 20240215 | 150200 | 7494798000 | 40400 | 40400 | 40500 | 40400 | 36 |
| 232 | 20240215 | 150100 | 7493341900 | 40400 | 40550 | 40550 | 40400 | 83 |
| 233 | 20240215 | 150000 | 7489988550 | 40500 | 40550 | 40550 | 40400 | 73 |
| 234 | 20240215 | 145900 | 7487034550 | 40600 | 40500 | 40700 | 40400 | 2768 |
| 235 | 20240215 | 145800 | 7375054100 | 40500 | 40600 | 40700 | 40500 | 381 |
| 236 | 20240215 | 145700 | 7359589850 | 40600 | 40600 | 40600 | 40600 | 12 |
| 237 | 20240215 | 145600 | 7359102650 | 40600 | 40600 | 40650 | 40550 | 93 |
| 238 | 20240215 | 145500 | 7355326550 | 40600 | 40650 | 40650 | 40600 | 196 |
| 239 | 20240215 | 145400 | 7347366700 | 40650 | 40700 | 40700 | 40600 | 2418 |
| 240 | 20240215 | 145300 | 7249025250 | 40700 | 40650 | 40700 | 40650 | 29 |
| 241 | 20240215 | 145200 | 7247845800 | 40700 | 40600 | 40700 | 40600 | 213 |
| 242 | 20240215 | 145100 | 7239182100 | 40650 | 40650 | 40650 | 40500 | 151 |
| 243 | 20240215 | 145000 | 7233060900 | 40650 | 40650 | 40650 | 40500 | 46 |
| 244 | 20240215 | 144900 | 7231191450 | 40650 | 40500 | 40650 | 40500 | 169 |
| 245 | 20240215 | 144800 | 7224333100 | 40550 | 40700 | 40700 | 40550 | 257 |
| 246 | 20240215 | 144700 | 7213904050 | 40700 | 40700 | 40700 | 40700 | 39 |
| 247 | 20240215 | 144600 | 7212316750 | 40650 | 40700 | 40700 | 40650 | 64 |
| 248 | 20240215 | 144500 | 7209714550 | 40650 | 40650 | 40700 | 40650 | 76 |
| 249 | 20240215 | 144400 | 7206624900 | 40700 | 40650 | 40700 | 40650 | 101 |
| 250 | 20240215 | 144300 | 7202518300 | 40650 | 40650 | 40650 | 40600 | 45 |
| 251 | 20240215 | 144200 | 7200689600 | 40650 | 40650 | 40700 | 40600 | 164 |
| 252 | 20240215 | 144100 | 7194022800 | 40700 | 40650 | 40700 | 40650 | 27 |
| 253 | 20240215 | 144000 | 7192924650 | 40700 | 40650 | 40700 | 40650 | 70 |
| 254 | 20240215 | 143900 | 7190078900 | 40700 | 40700 | 40700 | 40600 | 42 |
| 255 | 20240215 | 143800 | 7188371000 | 40700 | 40700 | 40700 | 40600 | 140 |
| 256 | 20240215 | 143700 | 7182685400 | 40650 | 40600 | 40700 | 40600 | 70 |
| 257 | 20240215 | 143600 | 7179840000 | 40600 | 40700 | 40700 | 40600 | 64 |
| 258 | 20240215 | 143500 | 7177237800 | 40700 | 40650 | 40700 | 40650 | 66 |
| 259 | 20240215 | 143400 | 7174552000 | 40650 | 40700 | 40700 | 40650 | 43 |
| 260 | 20240215 | 143300 | 7172803750 | 40700 | 40700 | 40700 | 40700 | 112 |
| 261 | 20240215 | 143200 | 7168245350 | 40700 | 40700 | 40700 | 40650 | 519 |
| 262 | 20240215 | 143100 | 7147147300 | 40700 | 40700 | 40700 | 40700 | 18 |
| 263 | 20240215 | 143000 | 7146414700 | 40700 | 40700 | 40700 | 40700 | 11 |
| 264 | 20240215 | 142900 | 7145967000 | 40700 | 40700 | 40700 | 40700 | 42 |
| 265 | 20240215 | 142800 | 7144257600 | 40700 | 40700 | 40700 | 40650 | 42 |
| 266 | 20240215 | 142700 | 7142548800 | 40700 | 40650 | 40700 | 40650 | 112 |
| 267 | 20240215 | 142600 | 7137995650 | 40600 | 40600 | 40600 | 40550 | 517 |
| 268 | 20240215 | 142500 | 7117015550 | 40600 | 40600 | 40600 | 40600 | 136 |
| 269 | 20240215 | 142400 | 7111493950 | 40600 | 40600 | 40600 | 40600 | 12 |
| 270 | 20240215 | 142300 | 7111006750 | 40600 | 40550 | 40600 | 40550 | 516 |
| 271 | 20240215 | 142200 | 7090059700 | 40550 | 40400 | 40550 | 40400 | 1043 |
| 272 | 20240215 | 142100 | 7047903700 | 40400 | 40400 | 40400 | 40400 | 51 |
| 273 | 20240215 | 142000 | 7045843300 | 40400 | 40400 | 40400 | 40400 | 13 |
| 274 | 20240215 | 141900 | 7045318100 | 40400 | 40400 | 40400 | 40400 | 32 |
| 275 | 20240215 | 141800 | 7044025300 | 40400 | 40350 | 40400 | 40350 | 344 |
| 276 | 20240215 | 141700 | 7030144850 | 40350 | 40350 | 40350 | 40300 | 47 |
| 277 | 20240215 | 141600 | 7028248450 | 40350 | 40350 | 40350 | 40350 | 11 |
| 278 | 20240215 | 141500 | 7027804600 | 40350 | 40350 | 40350 | 40350 | 211 |
| 279 | 20240215 | 141400 | 7019290750 | 40350 | 40300 | 40350 | 40300 | 36 |
| 280 | 20240215 | 141300 | 7017838400 | 40300 | 40350 | 40350 | 40300 | 19 |
| 281 | 20240215 | 141200 | 7017072050 | 40350 | 40350 | 40350 | 40300 | 137 |
| 282 | 20240215 | 141100 | 7011544450 | 40350 | 40300 | 40350 | 40300 | 128 |
| 283 | 20240215 | 141000 | 7006386000 | 40250 | 40250 | 40300 | 40250 | 53 |
| 284 | 20240215 | 140900 | 7004251200 | 40300 | 40200 | 40300 | 40200 | 51 |
| 285 | 20240215 | 140800 | 7002199900 | 40200 | 40250 | 40300 | 40200 | 464 |
| 286 | 20240215 | 140700 | 6983543750 | 40300 | 40250 | 40300 | 40250 | 241 |
| 287 | 20240215 | 140600 | 6973843250 | 40250 | 40300 | 40300 | 40250 | 865 |
| 288 | 20240215 | 140500 | 6938985050 | 40350 | 40350 | 40350 | 40300 | 33 |
| 289 | 20240215 | 140400 | 6937653750 | 40250 | 40300 | 40350 | 40200 | 114 |
| 290 | 20240215 | 140300 | 6933063600 | 40350 | 40350 | 40350 | 40300 | 311 |
| 291 | 20240215 | 140200 | 6920529750 | 40300 | 40350 | 40350 | 40300 | 49 |
| 292 | 20240215 | 140100 | 6918553100 | 40350 | 40300 | 40350 | 40300 | 122 |
| 293 | 20240215 | 140000 | 6913634950 | 40300 | 40350 | 40350 | 40300 | 90 |
| 294 | 20240215 | 135900 | 6910006650 | 40350 | 40350 | 40350 | 40300 | 54 |
| 295 | 20240215 | 135800 | 6907829350 | 40350 | 40350 | 40350 | 40300 | 71 |
| 296 | 20240215 | 135700 | 6904964750 | 40350 | 40350 | 40350 | 40300 | 38 |
| 297 | 20240215 | 135600 | 6903432450 | 40350 | 40400 | 40400 | 40350 | 156 |
| 298 | 20240215 | 135500 | 6897136800 | 40400 | 40400 | 40400 | 40400 | 38 |
| 299 | 20240215 | 135400 | 6895601600 | 40400 | 40400 | 40400 | 40350 | 122 |
| 300 | 20240215 | 135300 | 6890677000 | 40400 | 40400 | 40400 | 40400 | 11 |
| 301 | 20240215 | 135200 | 6890232600 | 40400 | 40400 | 40400 | 40350 | 94 |
| 302 | 20240215 | 135100 | 6886436800 | 40400 | 40400 | 40400 | 40350 | 66 |
| 303 | 20240215 | 135000 | 6883771750 | 40400 | 40350 | 40400 | 40350 | 66 |
| 304 | 20240215 | 134900 | 6881107950 | 40400 | 40400 | 40400 | 40400 | 46 |
| 305 | 20240215 | 134800 | 6879249550 | 40400 | 40400 | 40400 | 40350 | 50 |
| 306 | 20240215 | 134700 | 6877230550 | 40400 | 40350 | 40400 | 40200 | 288 |
| 307 | 20240215 | 134600 | 6865618950 | 40400 | 40400 | 40400 | 40400 | 10 |
| 308 | 20240215 | 134500 | 6865214950 | 40400 | 40450 | 40450 | 40400 | 145 |
| 309 | 20240215 | 134400 | 6859354550 | 40450 | 40400 | 40450 | 40400 | 16 |
| 310 | 20240215 | 134300 | 6858707600 | 40400 | 40400 | 40500 | 40400 | 390 |
| 311 | 20240215 | 134200 | 6842932250 | 40400 | 40500 | 40500 | 40350 | 45 |
| 312 | 20240215 | 134100 | 6841113500 | 40350 | 40500 | 40500 | 40350 | 546 |
| 313 | 20240215 | 134000 | 6819068100 | 40500 | 40500 | 40550 | 40450 | 35 |
| 314 | 20240215 | 133900 | 6817650100 | 40400 | 40500 | 40500 | 40400 | 129 |
| 315 | 20240215 | 133800 | 6812429600 | 40500 | 40550 | 40550 | 40500 | 26 |
| 316 | 20240215 | 133700 | 6811376350 | 40500 | 40450 | 40600 | 40400 | 2363 |
| 317 | 20240215 | 133600 | 6715778300 | 40450 | 40400 | 40450 | 40400 | 54 |
| 318 | 20240215 | 133500 | 6713594850 | 40400 | 40450 | 40450 | 40400 | 31 |
| 319 | 20240215 | 133400 | 6712341150 | 40450 | 40450 | 40450 | 40400 | 54 |
| 320 | 20240215 | 133300 | 6710158400 | 40450 | 40600 | 40600 | 40400 | 126 |
| 321 | 20240215 | 133200 | 6705050500 | 40600 | 40600 | 40600 | 40600 | 37 |
| 322 | 20240215 | 133100 | 6703548300 | 40600 | 40600 | 40600 | 40350 | 41 |
| 323 | 20240215 | 133000 | 6701888700 | 40350 | 40600 | 40600 | 40350 | 188 |
| 324 | 20240215 | 132900 | 6694297150 | 40550 | 40500 | 40600 | 40500 | 71 |
| 325 | 20240215 | 132800 | 6691419800 | 40500 | 40500 | 40500 | 40450 | 107 |
| 326 | 20240215 | 132700 | 6687087300 | 40500 | 40600 | 40600 | 40500 | 20 |
| 327 | 20240215 | 132600 | 6686276700 | 40550 | 40550 | 40550 | 40550 | 48 |
| 328 | 20240215 | 132500 | 6684330300 | 40550 | 40550 | 40550 | 40450 | 63 |
| 329 | 20240215 | 132400 | 6681777750 | 40550 | 40450 | 40550 | 40400 | 20 |
| 330 | 20240215 | 132300 | 6680967400 | 40550 | 40550 | 40550 | 40550 | 16 |
| 331 | 20240215 | 132200 | 6680318600 | 40550 | 40400 | 40550 | 40400 | 47 |
| 332 | 20240215 | 132100 | 6678418450 | 40500 | 40450 | 40500 | 40400 | 182 |
| 333 | 20240215 | 132000 | 6671062500 | 40500 | 40550 | 40550 | 40450 | 171 |
| 334 | 20240215 | 131900 | 6664143550 | 40450 | 40550 | 40550 | 40450 | 297 |
| 335 | 20240215 | 131800 | 6652112250 | 40550 | 40550 | 40600 | 40500 | 42 |
| 336 | 20240215 | 131700 | 6650410400 | 40600 | 40600 | 40600 | 40600 | 58 |
| 337 | 20240215 | 131600 | 6648055600 | 40500 | 40600 | 40600 | 40500 | 47 |
| 338 | 20240215 | 131500 | 6646150200 | 40500 | 40550 | 40600 | 40500 | 137 |
| 339 | 20240215 | 131400 | 6640595250 | 40550 | 40500 | 40550 | 40500 | 52 |
| 340 | 20240215 | 131300 | 6638487650 | 40550 | 40550 | 40550 | 40500 | 29 |
| 341 | 20240215 | 131200 | 6637312650 | 40550 | 40550 | 40550 | 40550 | 46 |
| 342 | 20240215 | 131100 | 6635447350 | 40550 | 40450 | 40550 | 40400 | 183 |
| 343 | 20240215 | 131000 | 6628044950 | 40500 | 40500 | 40550 | 40450 | 211 |
| 344 | 20240215 | 130900 | 6619499950 | 40550 | 40600 | 40600 | 40550 | 87 |
| 345 | 20240215 | 130800 | 6615969300 | 40450 | 40600 | 40600 | 40450 | 53 |
| 346 | 20240215 | 130700 | 6613821000 | 40600 | 40600 | 40600 | 40600 | 11 |
| 347 | 20240215 | 130600 | 6613374400 | 40600 | 40550 | 40600 | 40400 | 97 |
| 348 | 20240215 | 130500 | 6609445750 | 40600 | 40450 | 40600 | 40400 | 591 |
| 349 | 20240215 | 130400 | 6585540050 | 40450 | 40550 | 40550 | 40450 | 645 |
| 350 | 20240215 | 130300 | 6559439200 | 40550 | 40600 | 40600 | 40500 | 327 |
| 351 | 20240215 | 130200 | 6546181650 | 40600 | 40700 | 40700 | 40550 | 459 |
| 352 | 20240215 | 130100 | 6527555550 | 40600 | 40650 | 40700 | 40600 | 36 |
| 353 | 20240215 | 130000 | 6526092600 | 40650 | 40600 | 40700 | 40600 | 53 |
| 354 | 20240215 | 125900 | 6523939450 | 40700 | 40700 | 40700 | 40600 | 46 |
| 355 | 20240215 | 125800 | 6522070000 | 40700 | 40750 | 40750 | 40650 | 56 |
| 356 | 20240215 | 125700 | 6519790600 | 40750 | 40650 | 40750 | 40650 | 26 |
| 357 | 20240215 | 125600 | 6518731600 | 40600 | 40650 | 40750 | 40600 | 156 |
| 358 | 20240215 | 125500 | 6512392950 | 40600 | 40700 | 40700 | 40600 | 143 |
| 359 | 20240215 | 125400 | 6506576250 | 40700 | 40750 | 40750 | 40700 | 134 |
| 360 | 20240215 | 125300 | 6501122050 | 40700 | 40700 | 40750 | 40700 | 220 |
| 361 | 20240215 | 125200 | 6492167550 | 40700 | 40650 | 40700 | 40650 | 45 |
| 362 | 20240215 | 125100 | 6490337000 | 40650 | 40600 | 40650 | 40600 | 300 |
| 363 | 20240215 | 125000 | 6478153150 | 40650 | 40600 | 40650 | 40550 | 623 |
| 364 | 20240215 | 124900 | 6452872550 | 40650 | 40600 | 40650 | 40600 | 34 |
| 365 | 20240215 | 124800 | 6451490500 | 40600 | 40600 | 40700 | 40600 | 36 |
| 366 | 20240215 | 124700 | 6450027700 | 40700 | 40700 | 40700 | 40650 | 67 |
| 367 | 20240215 | 124600 | 6447301600 | 40750 | 40650 | 40750 | 40650 | 31 |
| 368 | 20240215 | 124500 | 6446040250 | 40550 | 40650 | 40750 | 40550 | 537 |
| 369 | 20240215 | 124400 | 6424238800 | 40750 | 40750 | 40750 | 40750 | 12 |
| 370 | 20240215 | 124300 | 6423749800 | 40700 | 40750 | 40750 | 40700 | 57 |
| 371 | 20240215 | 124200 | 6421427800 | 40600 | 40750 | 40750 | 40600 | 47 |
| 372 | 20240215 | 124100 | 6419517200 | 40750 | 40700 | 40750 | 40700 | 21 |
| 373 | 20240215 | 124000 | 6418662250 | 40700 | 40700 | 40750 | 40650 | 298 |
| 374 | 20240215 | 123900 | 6406546100 | 40750 | 40700 | 40750 | 40700 | 235 |
| 375 | 20240215 | 123800 | 6396973650 | 40700 | 40700 | 40700 | 40650 | 144 |
| 376 | 20240215 | 123700 | 6391118700 | 40700 | 40700 | 40700 | 40650 | 68 |
| 377 | 20240215 | 123600 | 6388353600 | 40700 | 40700 | 40700 | 40650 | 119 |
| 378 | 20240215 | 123500 | 6383512250 | 40700 | 40900 | 40900 | 40700 | 1047 |
| 379 | 20240215 | 123400 | 6340759150 | 40850 | 40900 | 40950 | 40850 | 111 |
| 380 | 20240215 | 123300 | 6336220200 | 40900 | 40950 | 40950 | 40900 | 204 |
| 381 | 20240215 | 123200 | 6327875250 | 40900 | 40950 | 40950 | 40850 | 340 |
| 382 | 20240215 | 123100 | 6313968500 | 40950 | 40850 | 40950 | 40850 | 775 |
| 383 | 20240215 | 123000 | 6282254650 | 40800 | 40800 | 40900 | 40800 | 442 |
| 384 | 20240215 | 122900 | 6264196650 | 40800 | 40800 | 40800 | 40800 | 134 |
| 385 | 20240215 | 122800 | 6258729450 | 40750 | 40700 | 40750 | 40650 | 313 |
| 386 | 20240215 | 122700 | 6245982450 | 40750 | 40650 | 40750 | 40650 | 439 |
| 387 | 20240215 | 122600 | 6228136100 | 40750 | 40650 | 40750 | 40650 | 63 |
| 388 | 20240215 | 122500 | 6225572000 | 40600 | 40600 | 40700 | 40600 | 274 |
| 389 | 20240215 | 122400 | 6214447100 | 40700 | 40700 | 40700 | 40550 | 532 |
| 390 | 20240215 | 122300 | 6192850550 | 40700 | 40700 | 40700 | 40700 | 201 |
| 391 | 20240215 | 122200 | 6184669850 | 40650 | 40550 | 40700 | 40500 | 720 |
| 392 | 20240215 | 122100 | 6155429950 | 40550 | 40550 | 40550 | 40550 | 231 |
| 393 | 20240215 | 122000 | 6146062900 | 40500 | 40550 | 40550 | 40500 | 103 |
| 394 | 20240215 | 121900 | 6141889850 | 40450 | 40450 | 40600 | 40450 | 3137 |
| 395 | 20240215 | 121800 | 6014790550 | 40450 | 40350 | 40450 | 40300 | 475 |
| 396 | 20240215 | 121700 | 5995608300 | 40350 | 40300 | 40350 | 40300 | 509 |
| 397 | 20240215 | 121600 | 5975095250 | 40300 | 40250 | 40300 | 40250 | 243 |
| 398 | 20240215 | 121500 | 5965311800 | 40200 | 40200 | 40200 | 40200 | 167 |
| 399 | 20240215 | 121400 | 5958598400 | 40200 | 40200 | 40200 | 40150 | 131 |
| 400 | 20240215 | 121300 | 5953332250 | 40250 | 40250 | 40250 | 40200 | 94 |
| 401 | 20240215 | 121200 | 5949550800 | 40250 | 40250 | 40250 | 40200 | 39 |
| 402 | 20240215 | 121100 | 5947981100 | 40250 | 40250 | 40250 | 40200 | 15 |
| 403 | 20240215 | 121000 | 5947377500 | 40200 | 40250 | 40250 | 40200 | 47 |
| 404 | 20240215 | 120900 | 5945486800 | 40250 | 40200 | 40250 | 40200 | 519 |
| 405 | 20240215 | 120800 | 5924611500 | 40150 | 40200 | 40200 | 40150 | 32 |
| 406 | 20240215 | 120700 | 5923325150 | 40150 | 40150 | 40200 | 40150 | 39 |
| 407 | 20240215 | 120600 | 5921758450 | 40200 | 40200 | 40200 | 40150 | 49 |
| 408 | 20240215 | 120500 | 5919788700 | 40200 | 40150 | 40200 | 40150 | 87 |
| 409 | 20240215 | 120400 | 5916292550 | 40200 | 40200 | 40200 | 40200 | 18 |
| 410 | 20240215 | 120300 | 5915568950 | 40200 | 40150 | 40200 | 40150 | 41 |
| 411 | 20240215 | 120200 | 5913922000 | 40200 | 40150 | 40200 | 40100 | 66 |
| 412 | 20240215 | 120100 | 5911274300 | 40150 | 40150 | 40200 | 40100 | 323 |
| 413 | 20240215 | 120000 | 5898294900 | 40150 | 40150 | 40200 | 40150 | 223 |
| 414 | 20240215 | 115900 | 5889340900 | 40200 | 40150 | 40200 | 40150 | 299 |
| 415 | 20240215 | 115800 | 5877322300 | 40150 | 40200 | 40200 | 40150 | 142 |
| 416 | 20240215 | 115700 | 5871617600 | 40200 | 40200 | 40200 | 40200 | 16 |
| 417 | 20240215 | 115600 | 5870974400 | 40150 | 40200 | 40200 | 40150 | 56 |
| 418 | 20240215 | 115500 | 5868724700 | 40150 | 40150 | 40200 | 40150 | 28 |
| 419 | 20240215 | 115400 | 5867599400 | 40150 | 40200 | 40200 | 40150 | 217 |
| 420 | 20240215 | 115300 | 5858876800 | 40150 | 40100 | 40200 | 40100 | 53 |
| 421 | 20240215 | 115200 | 5856749100 | 40200 | 40100 | 40200 | 40100 | 35 |
| 422 | 20240215 | 115100 | 5855343750 | 40150 | 40150 | 40150 | 40100 | 12 |
| 423 | 20240215 | 115000 | 5854862000 | 40100 | 40150 | 40150 | 40100 | 73 |
| 424 | 20240215 | 114900 | 5851932150 | 40150 | 40150 | 40200 | 40100 | 201 |
| 425 | 20240215 | 114800 | 5843852850 | 40200 | 40200 | 40200 | 40100 | 14 |
| 426 | 20240215 | 114700 | 5843290250 | 40200 | 40200 | 40200 | 40150 | 87 |
| 427 | 20240215 | 114600 | 5839793950 | 40200 | 40200 | 40200 | 40150 | 56 |
| 428 | 20240215 | 114500 | 5837542800 | 40200 | 40050 | 40200 | 40050 | 107 |
| 429 | 20240215 | 114400 | 5833244750 | 40050 | 40100 | 40200 | 40050 | 2067 |
| 430 | 20240215 | 114300 | 5750327250 | 40050 | 40050 | 40100 | 40050 | 31 |
| 431 | 20240215 | 114200 | 5749084400 | 40050 | 40050 | 40100 | 40050 | 127 |
| 432 | 20240215 | 114100 | 5743992750 | 40100 | 40100 | 40100 | 40050 | 18 |
| 433 | 20240215 | 114000 | 5743271000 | 40100 | 40100 | 40100 | 40050 | 55 |
| 434 | 20240215 | 113900 | 5741065700 | 40100 | 40050 | 40100 | 40050 | 59 |
| 435 | 20240215 | 113800 | 5738700900 | 40100 | 40100 | 40100 | 40050 | 45 |
| 436 | 20240215 | 113700 | 5736896650 | 40100 | 40100 | 40100 | 40050 | 33 |
| 437 | 20240215 | 113600 | 5735574050 | 40050 | 40000 | 40050 | 39950 | 227 |
| 438 | 20240215 | 113500 | 5726500300 | 39950 | 39950 | 40000 | 39950 | 20 |
| 439 | 20240215 | 113400 | 5725700400 | 40000 | 40000 | 40000 | 39900 | 22 |
| 440 | 20240215 | 113300 | 5724821550 | 39950 | 40100 | 40100 | 39950 | 441 |
| 441 | 20240215 | 113200 | 5707198500 | 40050 | 40000 | 40050 | 40000 | 29 |
| 442 | 20240215 | 113100 | 5706037550 | 39950 | 39950 | 40000 | 39950 | 105 |
| 443 | 20240215 | 113000 | 5701841500 | 39950 | 40050 | 40100 | 39950 | 68 |
| 444 | 20240215 | 112900 | 5699120850 | 40100 | 40100 | 40100 | 40100 | 17 |
| 445 | 20240215 | 112800 | 5698439150 | 39900 | 40000 | 40100 | 39900 | 310 |
| 446 | 20240215 | 112700 | 5686061500 | 40100 | 40100 | 40100 | 40000 | 66 |
| 447 | 20240215 | 112600 | 5683418350 | 40100 | 40100 | 40100 | 39950 | 70 |
| 448 | 20240215 | 112500 | 5680619000 | 39900 | 40100 | 40100 | 39900 | 174 |
| 449 | 20240215 | 112400 | 5673667100 | 39950 | 40050 | 40100 | 39950 | 79 |
| 450 | 20240215 | 112300 | 5670505800 | 40050 | 40050 | 40050 | 39950 | 807 |
| 451 | 20240215 | 112200 | 5638250500 | 40050 | 40050 | 40050 | 40000 | 140 |
| 452 | 20240215 | 112100 | 5632643550 | 40000 | 39950 | 40050 | 39950 | 569 |
| 453 | 20240215 | 112000 | 5609894450 | 39950 | 39900 | 39950 | 39900 | 1067 |
| 454 | 20240215 | 111900 | 5567316800 | 39900 | 39600 | 39900 | 39600 | 1814 |
| 455 | 20240215 | 111800 | 5495051400 | 39800 | 39850 | 39850 | 39550 | 895 |
| 456 | 20240215 | 111700 | 5459588750 | 39850 | 39850 | 39850 | 39850 | 38 |
| 457 | 20240215 | 111600 | 5458074450 | 39850 | 39750 | 39850 | 39700 | 411 |
| 458 | 20240215 | 111500 | 5441741350 | 39800 | 39700 | 39800 | 39650 | 273 |
| 459 | 20240215 | 111400 | 5430901300 | 39700 | 39750 | 39850 | 39700 | 30 |
| 460 | 20240215 | 111300 | 5429708300 | 39800 | 39750 | 39900 | 39750 | 216 |
| 461 | 20240215 | 111200 | 5421117950 | 39850 | 39750 | 39900 | 39750 | 65 |
| 462 | 20240215 | 111100 | 5418531850 | 39750 | 39750 | 39950 | 39750 | 854 |
| 463 | 20240215 | 111000 | 5384576550 | 39900 | 39800 | 39950 | 39700 | 1883 |
| 464 | 20240215 | 110900 | 5309546050 | 39800 | 39750 | 39850 | 39600 | 2712 |
| 465 | 20240215 | 110800 | 5201645200 | 39600 | 39700 | 39800 | 39500 | 2421 |
| 466 | 20240215 | 110700 | 5105625500 | 39700 | 39850 | 39850 | 39700 | 1249 |
| 467 | 20240215 | 110600 | 5055992650 | 39850 | 39850 | 39850 | 39800 | 485 |
| 468 | 20240215 | 110500 | 5036683450 | 39850 | 40000 | 40000 | 39850 | 3038 |
| 469 | 20240215 | 110400 | 4915424050 | 40000 | 40050 | 40050 | 40000 | 1080 |
| 470 | 20240215 | 110300 | 4872222150 | 40000 | 40000 | 40050 | 40000 | 211 |
| 471 | 20240215 | 110200 | 4863779750 | 40050 | 40050 | 40100 | 40000 | 878 |
| 472 | 20240215 | 110100 | 4828652450 | 40050 | 40100 | 40100 | 40050 | 284 |
| 473 | 20240215 | 110000 | 4817276650 | 40050 | 40050 | 40100 | 40050 | 145 |
| 474 | 20240215 | 105900 | 4811469100 | 40150 | 40150 | 40200 | 40000 | 4336 |
| 475 | 20240215 | 105800 | 4637471100 | 40150 | 40200 | 40200 | 40150 | 83 |
| 476 | 20240215 | 105700 | 4634136650 | 40200 | 40200 | 40200 | 40150 | 28 |
| 477 | 20240215 | 105600 | 4633011100 | 40200 | 40200 | 40200 | 40150 | 186 |
| 478 | 20240215 | 105500 | 4625540650 | 40200 | 40200 | 40200 | 40200 | 83 |
| 479 | 20240215 | 105400 | 4622204050 | 40200 | 40200 | 40250 | 40150 | 307 |
| 480 | 20240215 | 105300 | 4609862600 | 40250 | 40250 | 40250 | 40200 | 38 |
| 481 | 20240215 | 105200 | 4608334150 | 40250 | 40300 | 40300 | 40150 | 934 |
| 482 | 20240215 | 105100 | 4570786100 | 40250 | 40300 | 40300 | 40250 | 992 |
| 483 | 20240215 | 105000 | 4530857550 | 40250 | 40350 | 40400 | 40250 | 503 |
| 484 | 20240215 | 104900 | 4510587800 | 40400 | 40400 | 40400 | 40350 | 57 |
| 485 | 20240215 | 104800 | 4508286550 | 40350 | 40350 | 40400 | 40350 | 121 |
| 486 | 20240215 | 104700 | 4503403700 | 40400 | 40350 | 40400 | 40350 | 65 |
| 487 | 20240215 | 104600 | 4500780250 | 40350 | 40400 | 40400 | 40350 | 148 |
| 488 | 20240215 | 104500 | 4494808200 | 40350 | 40400 | 40400 | 40350 | 68 |
| 489 | 20240215 | 104400 | 4492061100 | 40500 | 40500 | 40500 | 40400 | 48 |
| 490 | 20240215 | 104300 | 4490120200 | 40400 | 40500 | 40500 | 40400 | 306 |
| 491 | 20240215 | 104200 | 4477753350 | 40500 | 40500 | 40550 | 40500 | 30 |
| 492 | 20240215 | 104100 | 4476537750 | 40500 | 40550 | 40550 | 40400 | 86 |
| 493 | 20240215 | 104000 | 4473056000 | 40550 | 40450 | 40550 | 40400 | 242 |
| 494 | 20240215 | 103900 | 4463249700 | 40500 | 40550 | 40550 | 40500 | 100 |
| 495 | 20240215 | 103800 | 4459199450 | 40450 | 40550 | 40550 | 40450 | 577 |
| 496 | 20240215 | 103700 | 4435857900 | 40550 | 40600 | 40650 | 40550 | 144 |
| 497 | 20240215 | 103600 | 4430012100 | 40600 | 40600 | 40700 | 40600 | 52 |
| 498 | 20240215 | 103500 | 4427898450 | 40600 | 40700 | 40700 | 40600 | 31 |
| 499 | 20240215 | 103400 | 4426638750 | 40700 | 40650 | 40700 | 40650 | 11 |
| 500 | 20240215 | 103300 | 4426191350 | 40700 | 40700 | 40700 | 40550 | 117 |
| 501 | 20240215 | 103200 | 4421441550 | 40550 | 40750 | 40750 | 40550 | 54 |
| 502 | 20240215 | 103100 | 4419243850 | 40750 | 40600 | 40750 | 40600 | 356 |
| 503 | 20240215 | 103000 | 4404756650 | 40700 | 40700 | 40750 | 40550 | 61 |
| 504 | 20240215 | 102900 | 4402276800 | 40700 | 40550 | 40700 | 40550 | 1343 |
| 505 | 20240215 | 102800 | 4347631750 | 40700 | 40700 | 40700 | 40600 | 211 |
| 506 | 20240215 | 102700 | 4339059900 | 40700 | 40750 | 40750 | 40650 | 179 |
| 507 | 20240215 | 102600 | 4331776200 | 40750 | 40750 | 40750 | 40750 | 480 |
| 508 | 20240215 | 102500 | 4312216200 | 40750 | 40750 | 40750 | 40700 | 181 |
| 509 | 20240215 | 102400 | 4304845450 | 40750 | 40650 | 40750 | 40650 | 2121 |
| 510 | 20240215 | 102300 | 4218561350 | 40650 | 40650 | 40650 | 40650 | 13 |
| 511 | 20240215 | 102200 | 4218032900 | 40650 | 40300 | 40650 | 40300 | 2302 |
| 512 | 20240215 | 102100 | 4124983650 | 40300 | 40250 | 40350 | 40250 | 58 |
| 513 | 20240215 | 102000 | 4122648100 | 40350 | 40300 | 40350 | 40300 | 132 |
| 514 | 20240215 | 101900 | 4117324650 | 40350 | 40300 | 40350 | 40250 | 754 |
| 515 | 20240215 | 101800 | 4086962500 | 40300 | 40350 | 40350 | 40250 | 71 |
| 516 | 20240215 | 101700 | 4084101650 | 40350 | 40400 | 40400 | 40250 | 607 |
| 517 | 20240215 | 101600 | 4059636750 | 40300 | 40350 | 40400 | 40300 | 235 |
| 518 | 20240215 | 101500 | 4050147650 | 40350 | 40400 | 40400 | 40350 | 253 |
| 519 | 20240215 | 101400 | 4039937600 | 40400 | 40400 | 40400 | 40350 | 47 |
| 520 | 20240215 | 101300 | 4038040600 | 40350 | 40400 | 40400 | 40350 | 78 |
| 521 | 20240215 | 101200 | 4034889750 | 40350 | 40400 | 40400 | 40350 | 575 |
| 522 | 20240215 | 101100 | 4011675750 | 40350 | 40400 | 40400 | 40350 | 62 |
| 523 | 20240215 | 101000 | 4009171750 | 40400 | 40400 | 40400 | 40300 | 113 |
| 524 | 20240215 | 100900 | 4004611850 | 40350 | 40400 | 40500 | 40350 | 161 |
| 525 | 20240215 | 100800 | 3998110600 | 40500 | 40350 | 40500 | 40350 | 1480 |
| 526 | 20240215 | 100700 | 3938360750 | 40350 | 40350 | 40350 | 40300 | 187 |
| 527 | 20240215 | 100600 | 3930819400 | 40350 | 40450 | 40450 | 40350 | 171 |
| 528 | 20240215 | 100500 | 3923918750 | 40400 | 40450 | 40450 | 40350 | 113 |
| 529 | 20240215 | 100400 | 3919353100 | 40400 | 40400 | 40500 | 40300 | 76 |
| 530 | 20240215 | 100300 | 3916282450 | 40350 | 40500 | 40500 | 40350 | 148 |
| 531 | 20240215 | 100200 | 3910309650 | 40450 | 40450 | 40450 | 40300 | 285 |
| 532 | 20240215 | 100100 | 3898791100 | 40450 | 40450 | 40450 | 40350 | 604 |
| 533 | 20240215 | 100000 | 3874395500 | 40400 | 40500 | 40550 | 40400 | 387 |
| 534 | 20240215 | 095900 | 3858731300 | 40500 | 40550 | 40600 | 40500 | 591 |
| 535 | 20240215 | 095800 | 3834792650 | 40550 | 40600 | 40600 | 40500 | 304 |
| 536 | 20240215 | 095700 | 3822473400 | 40600 | 40500 | 40600 | 40500 | 200 |
| 537 | 20240215 | 095600 | 3814356050 | 40600 | 40600 | 40600 | 40500 | 116 |
| 538 | 20240215 | 095500 | 3809649800 | 40550 | 40700 | 40700 | 40550 | 510 |
| 539 | 20240215 | 095400 | 3788910750 | 40650 | 40650 | 40650 | 40600 | 158 |
| 540 | 20240215 | 095300 | 3782492000 | 40650 | 40650 | 40650 | 40550 | 40 |
| 541 | 20240215 | 095200 | 3780866200 | 40500 | 40600 | 40650 | 40500 | 149 |
| 542 | 20240215 | 095100 | 3774821200 | 40550 | 40500 | 40600 | 40400 | 786 |
| 543 | 20240215 | 095000 | 3742987150 | 40500 | 40500 | 40550 | 40400 | 1071 |
| 544 | 20240215 | 094900 | 3699693300 | 40450 | 40700 | 40700 | 40450 | 265 |
| 545 | 20240215 | 094800 | 3688954800 | 40700 | 40650 | 40750 | 40600 | 528 |
| 546 | 20240215 | 094700 | 3667474900 | 40600 | 40400 | 40650 | 40400 | 66 |
| 547 | 20240215 | 094600 | 3664799550 | 40650 | 40600 | 40700 | 40400 | 898 |
| 548 | 20240215 | 094500 | 3628454350 | 40650 | 40500 | 40700 | 40500 | 42 |
| 549 | 20240215 | 094400 | 3626748750 | 40650 | 40650 | 40650 | 40500 | 47 |
| 550 | 20240215 | 094300 | 3624842850 | 40650 | 40550 | 40650 | 40550 | 61 |
| 551 | 20240215 | 094200 | 3622367500 | 40550 | 40750 | 40750 | 40500 | 335 |
| 552 | 20240215 | 094100 | 3608754150 | 40750 | 40750 | 40750 | 40500 | 54 |
| 553 | 20240215 | 094000 | 3606563650 | 40500 | 40350 | 40750 | 40350 | 753 |
| 554 | 20240215 | 093900 | 3576054900 | 40350 | 40350 | 40450 | 40350 | 206 |
| 555 | 20240215 | 093800 | 3567739000 | 40350 | 40300 | 40500 | 40300 | 207 |
| 556 | 20240215 | 093700 | 3559390150 | 40300 | 40300 | 40300 | 40250 | 1626 |
| 557 | 20240215 | 093600 | 3493912500 | 40500 | 40300 | 40500 | 40300 | 1518 |
| 558 | 20240215 | 093500 | 3432731300 | 40300 | 40450 | 40500 | 40300 | 1512 |
| 559 | 20240215 | 093400 | 3371675850 | 40500 | 40500 | 40500 | 40450 | 161 |
| 560 | 20240215 | 093300 | 3365158200 | 40600 | 40500 | 40600 | 40450 | 159 |
| 561 | 20240215 | 093200 | 3358716900 | 40500 | 40600 | 40650 | 40450 | 901 |
| 562 | 20240215 | 093100 | 3322201300 | 40600 | 40800 | 40900 | 40600 | 464 |
| 563 | 20240215 | 093000 | 3303346150 | 40800 | 40900 | 40900 | 40650 | 703 |
| 564 | 20240215 | 092900 | 3274665100 | 40900 | 41050 | 41100 | 40850 | 110 |
| 565 | 20240215 | 092800 | 3270155350 | 41050 | 41100 | 41100 | 40950 | 478 |
| 566 | 20240215 | 092700 | 3250549650 | 41100 | 40950 | 41100 | 40950 | 592 |
| 567 | 20240215 | 092600 | 3226305750 | 40950 | 41200 | 41200 | 40950 | 640 |
| 568 | 20240215 | 092500 | 3200044450 | 41200 | 41150 | 41200 | 40950 | 760 |
| 569 | 20240215 | 092400 | 3168832000 | 41150 | 41200 | 41300 | 41100 | 310 |
| 570 | 20240215 | 092300 | 3156065300 | 41250 | 41250 | 41400 | 41250 | 941 |
| 571 | 20240215 | 092200 | 3117172150 | 41250 | 41050 | 41250 | 41000 | 710 |
| 572 | 20240215 | 092100 | 3087955850 | 41050 | 41050 | 41100 | 41000 | 1249 |
| 573 | 20240215 | 092000 | 3036655300 | 41000 | 40850 | 41050 | 40850 | 1378 |
| 574 | 20240215 | 091900 | 2980185400 | 40800 | 40900 | 40950 | 40800 | 1170 |
| 575 | 20240215 | 091800 | 2932320050 | 40900 | 40800 | 40950 | 40550 | 35541 |
| 576 | 20240215 | 091700 | 1489285350 | 40800 | 40500 | 40800 | 40400 | 1824 |
| 577 | 20240215 | 091600 | 1415241450 | 40400 | 40400 | 40400 | 40350 | 735 |
| 578 | 20240215 | 091500 | 1385547700 | 40300 | 40400 | 40500 | 40300 | 764 |
| 579 | 20240215 | 091400 | 1354689200 | 40400 | 40250 | 40400 | 40200 | 826 |
| 580 | 20240215 | 091300 | 1321425100 | 40200 | 40350 | 40350 | 40200 | 1200 |
| 581 | 20240215 | 091200 | 1273100200 | 40400 | 40600 | 40600 | 40350 | 2456 |
| 582 | 20240215 | 091100 | 1173938900 | 40550 | 40750 | 40750 | 40500 | 1436 |
| 583 | 20240215 | 091000 | 1115603450 | 40750 | 40800 | 40900 | 40750 | 75 |
| 584 | 20240215 | 090900 | 1112544000 | 40850 | 41050 | 41050 | 40700 | 1370 |
| 585 | 20240215 | 090800 | 1056588750 | 40900 | 41000 | 41100 | 40850 | 843 |
| 586 | 20240215 | 090700 | 1021985600 | 41000 | 40600 | 41000 | 40600 | 1391 |
| 587 | 20240215 | 090600 | 965112200 | 40700 | 40600 | 40700 | 40600 | 761 |
| 588 | 20240215 | 090500 | 934170550 | 40600 | 41000 | 41000 | 40600 | 1513 |
| 589 | 20240215 | 090400 | 872569000 | 40800 | 40700 | 41050 | 40700 | 1805 |
| 590 | 20240215 | 090300 | 798688950 | 41050 | 41150 | 41400 | 40750 | 4490 |
| 591 | 20240215 | 090200 | 614182350 | 41150 | 41100 | 41200 | 40950 | 2903 |
| 592 | 20240215 | 090100 | 494911450 | 41100 | 40900 | 41300 | 40750 | 3951 |
| 593 | 20240215 | 090000 | 332846850 | 40750 | 40200 | 40950 | 40150 | 8225 |