34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 3 | 20240214 | 185200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 4 | 20240214 | 185100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 5 | 20240214 | 185000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 6 | 20240214 | 184900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 7 | 20240214 | 184800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 8 | 20240214 | 184700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 9 | 20240214 | 184600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 10 | 20240214 | 184500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 11 | 20240214 | 184400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 12 | 20240214 | 184300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 13 | 20240214 | 184200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 14 | 20240214 | 184100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 15 | 20240214 | 184000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 16 | 20240214 | 183900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 17 | 20240214 | 183800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 18 | 20240214 | 183700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 19 | 20240214 | 183600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 20 | 20240214 | 183500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 21 | 20240214 | 183400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 22 | 20240214 | 183300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 23 | 20240214 | 183200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 24 | 20240214 | 183100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 25 | 20240214 | 183000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 26 | 20240214 | 182900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 27 | 20240214 | 182800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 28 | 20240214 | 182700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 29 | 20240214 | 182600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 30 | 20240214 | 182500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 31 | 20240214 | 182400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 32 | 20240214 | 182300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 33 | 20240214 | 182200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 34 | 20240214 | 182100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 35 | 20240214 | 182000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 36 | 20240214 | 181900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 37 | 20240214 | 181800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 38 | 20240214 | 181700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 39 | 20240214 | 181600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 40 | 20240214 | 181500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 41 | 20240214 | 181400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 42 | 20240214 | 181300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 43 | 20240214 | 181200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 44 | 20240214 | 181100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 45 | 20240214 | 181000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 46 | 20240214 | 180900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 47 | 20240214 | 180800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 48 | 20240214 | 180700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 49 | 20240214 | 180600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 50 | 20240214 | 180500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 51 | 20240214 | 180400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 52 | 20240214 | 180300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 53 | 20240214 | 180200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 54 | 20240214 | 180100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 55 | 20240214 | 180000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 56 | 20240214 | 175900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 57 | 20240214 | 175800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 58 | 20240214 | 175700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 59 | 20240214 | 175600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 60 | 20240214 | 175500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 61 | 20240214 | 175400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 62 | 20240214 | 175300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 63 | 20240214 | 175200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 64 | 20240214 | 175100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 65 | 20240214 | 175000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 66 | 20240214 | 174900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 67 | 20240214 | 174800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 68 | 20240214 | 174700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 69 | 20240214 | 174600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 70 | 20240214 | 174500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 71 | 20240214 | 174400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 72 | 20240214 | 174300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 73 | 20240214 | 174200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 74 | 20240214 | 174100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 75 | 20240214 | 174000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 76 | 20240214 | 173900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 77 | 20240214 | 173800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 78 | 20240214 | 173700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 79 | 20240214 | 173600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 80 | 20240214 | 173500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 81 | 20240214 | 173400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 82 | 20240214 | 173300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 83 | 20240214 | 173200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 84 | 20240214 | 173100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 85 | 20240214 | 173000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 86 | 20240214 | 172900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 87 | 20240214 | 172800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 88 | 20240214 | 172700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 89 | 20240214 | 172600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 90 | 20240214 | 172500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 91 | 20240214 | 172400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 92 | 20240214 | 172300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 93 | 20240214 | 172200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 94 | 20240214 | 172100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 95 | 20240214 | 172000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 96 | 20240214 | 171900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 97 | 20240214 | 171800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 98 | 20240214 | 171700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 99 | 20240214 | 171600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 100 | 20240214 | 171500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 101 | 20240214 | 171400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 102 | 20240214 | 171300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 103 | 20240214 | 171200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 104 | 20240214 | 171100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 105 | 20240214 | 171000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 106 | 20240214 | 170900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 107 | 20240214 | 170800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 108 | 20240214 | 170700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 109 | 20240214 | 170600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 110 | 20240214 | 170500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 111 | 20240214 | 170400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 112 | 20240214 | 170300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 113 | 20240214 | 170200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 114 | 20240214 | 170100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 115 | 20240214 | 170000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 116 | 20240214 | 165900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 117 | 20240214 | 165800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 118 | 20240214 | 165700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 119 | 20240214 | 165600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 120 | 20240214 | 165500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 121 | 20240214 | 165400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 122 | 20240214 | 165300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 123 | 20240214 | 165200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 124 | 20240214 | 165100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 125 | 20240214 | 165000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 126 | 20240214 | 164900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 127 | 20240214 | 164800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 128 | 20240214 | 164700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 129 | 20240214 | 164600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 130 | 20240214 | 164500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 131 | 20240214 | 164400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 132 | 20240214 | 164300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 133 | 20240214 | 164200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 134 | 20240214 | 164100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 135 | 20240214 | 164000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 136 | 20240214 | 163900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 137 | 20240214 | 163800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 138 | 20240214 | 163700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 139 | 20240214 | 163600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 140 | 20240214 | 163500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 141 | 20240214 | 163400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 142 | 20240214 | 163300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 143 | 20240214 | 163200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 144 | 20240214 | 163100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 145 | 20240214 | 163000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 146 | 20240214 | 162900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 147 | 20240214 | 162800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 148 | 20240214 | 162700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 149 | 20240214 | 162600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 150 | 20240214 | 162500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 151 | 20240214 | 162400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 152 | 20240214 | 162300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 153 | 20240214 | 162200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 154 | 20240214 | 162100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 155 | 20240214 | 162000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 156 | 20240214 | 161900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 157 | 20240214 | 161800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 158 | 20240214 | 161700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 159 | 20240214 | 161600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 160 | 20240214 | 161500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 161 | 20240214 | 161400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 162 | 20240214 | 161300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 163 | 20240214 | 161200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 164 | 20240214 | 161100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 165 | 20240214 | 161000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 166 | 20240214 | 160900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 167 | 20240214 | 160800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 168 | 20240214 | 160700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 169 | 20240214 | 160600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 170 | 20240214 | 160500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 171 | 20240214 | 160400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 172 | 20240214 | 160300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 173 | 20240214 | 160200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 174 | 20240214 | 160100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 175 | 20240214 | 160000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 176 | 20240214 | 155900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 177 | 20240214 | 155800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 178 | 20240214 | 155700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 179 | 20240214 | 155600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 180 | 20240214 | 155500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 181 | 20240214 | 155400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 182 | 20240214 | 155300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 183 | 20240214 | 155200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 184 | 20240214 | 155100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 185 | 20240214 | 155000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 186 | 20240214 | 154900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 187 | 20240214 | 154800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 188 | 20240214 | 154700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 189 | 20240214 | 154600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 190 | 20240214 | 154500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 191 | 20240214 | 154400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 192 | 20240214 | 154300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 193 | 20240214 | 154200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 194 | 20240214 | 154100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 195 | 20240214 | 154000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 196 | 20240214 | 153900 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 197 | 20240214 | 153800 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 198 | 20240214 | 153700 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 199 | 20240214 | 153600 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 200 | 20240214 | 153500 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 201 | 20240214 | 153400 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 202 | 20240214 | 153300 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 203 | 20240214 | 153200 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 204 | 20240214 | 153100 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 205 | 20240214 | 153000 | 23157009600 | 114300 | 114300 | 114300 | 114300 | 10091 |
| 206 | 20240214 | 152900 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 207 | 20240214 | 152800 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 208 | 20240214 | 152700 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 209 | 20240214 | 152600 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 210 | 20240214 | 152500 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 211 | 20240214 | 152400 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 212 | 20240214 | 152300 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 213 | 20240214 | 152200 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 214 | 20240214 | 152100 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 215 | 20240214 | 152000 | 22003608300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 216 | 20240214 | 151900 | 22003608300 | 114500 | 114500 | 114500 | 114400 | 952 |
| 217 | 20240214 | 151800 | 21894656200 | 114500 | 114500 | 114500 | 114400 | 594 |
| 218 | 20240214 | 151700 | 21826653800 | 114500 | 114400 | 114500 | 114400 | 454 |
| 219 | 20240214 | 151600 | 21774699900 | 114400 | 114500 | 114500 | 114400 | 873 |
| 220 | 20240214 | 151500 | 21674805900 | 114500 | 114500 | 114500 | 114400 | 1278 |
| 221 | 20240214 | 151400 | 21528592500 | 114500 | 114400 | 114500 | 114400 | 529 |
| 222 | 20240214 | 151300 | 21468058700 | 114500 | 114400 | 114500 | 114400 | 549 |
| 223 | 20240214 | 151200 | 21405239000 | 114500 | 114400 | 114500 | 114400 | 397 |
| 224 | 20240214 | 151100 | 21359817200 | 114400 | 114400 | 114700 | 114400 | 598 |
| 225 | 20240214 | 151000 | 21291374500 | 114400 | 114400 | 114500 | 114400 | 462 |
| 226 | 20240214 | 150900 | 21238502300 | 114400 | 114400 | 114500 | 114300 | 790 |
| 227 | 20240214 | 150800 | 21148128000 | 114400 | 114300 | 114400 | 114200 | 1012 |
| 228 | 20240214 | 150700 | 21032450200 | 114300 | 114300 | 114400 | 114200 | 563 |
| 229 | 20240214 | 150600 | 20968117500 | 114300 | 114300 | 114400 | 114200 | 620 |
| 230 | 20240214 | 150500 | 20897260300 | 114200 | 114300 | 114300 | 114200 | 1000 |
| 231 | 20240214 | 150400 | 20782995000 | 114300 | 114200 | 114300 | 114200 | 509 |
| 232 | 20240214 | 150300 | 20724851900 | 114300 | 114300 | 114400 | 114200 | 830 |
| 233 | 20240214 | 150200 | 20629987300 | 114400 | 114300 | 114400 | 114300 | 336 |
| 234 | 20240214 | 150100 | 20591578400 | 114300 | 114400 | 114500 | 114300 | 470 |
| 235 | 20240214 | 150000 | 20537829700 | 114300 | 114300 | 114500 | 114200 | 2893 |
| 236 | 20240214 | 145900 | 20207101600 | 114300 | 114300 | 114400 | 114300 | 628 |
| 237 | 20240214 | 145800 | 20135312000 | 114400 | 114500 | 114600 | 114300 | 2654 |
| 238 | 20240214 | 145700 | 19831644600 | 114500 | 114500 | 114600 | 114500 | 794 |
| 239 | 20240214 | 145600 | 19740724200 | 114500 | 114500 | 114600 | 114500 | 642 |
| 240 | 20240214 | 145500 | 19667211200 | 114500 | 114500 | 114600 | 114500 | 606 |
| 241 | 20240214 | 145400 | 19597821400 | 114500 | 114600 | 114700 | 114500 | 785 |
| 242 | 20240214 | 145300 | 19507860100 | 114600 | 114700 | 114700 | 114600 | 641 |
| 243 | 20240214 | 145200 | 19434386200 | 114600 | 114600 | 114700 | 114600 | 528 |
| 244 | 20240214 | 145100 | 19373864400 | 114600 | 114600 | 114700 | 114600 | 571 |
| 245 | 20240214 | 145000 | 19308403700 | 114700 | 114700 | 114800 | 114600 | 768 |
| 246 | 20240214 | 144900 | 19220349300 | 114700 | 114700 | 114800 | 114600 | 564 |
| 247 | 20240214 | 144800 | 19155662000 | 114700 | 114700 | 114800 | 114600 | 528 |
| 248 | 20240214 | 144700 | 19095124800 | 114700 | 114600 | 114700 | 114600 | 612 |
| 249 | 20240214 | 144600 | 19024978400 | 114600 | 114700 | 114800 | 114600 | 911 |
| 250 | 20240214 | 144500 | 18920484900 | 114700 | 114800 | 114800 | 114600 | 1079 |
| 251 | 20240214 | 144400 | 18796728100 | 114800 | 114800 | 114900 | 114700 | 890 |
| 252 | 20240214 | 144300 | 18694559100 | 114800 | 114900 | 114900 | 114800 | 436 |
| 253 | 20240214 | 144200 | 18644502800 | 114900 | 114900 | 115000 | 114800 | 824 |
| 254 | 20240214 | 144100 | 18549857000 | 114900 | 115000 | 115000 | 114900 | 544 |
| 255 | 20240214 | 144000 | 18487345700 | 114900 | 115000 | 115000 | 114900 | 488 |
| 256 | 20240214 | 143900 | 18431267500 | 115000 | 115000 | 115100 | 114900 | 923 |
| 257 | 20240214 | 143800 | 18325113700 | 115000 | 115000 | 115100 | 115000 | 278 |
| 258 | 20240214 | 143700 | 18293143000 | 115000 | 115100 | 115100 | 115000 | 122 |
| 259 | 20240214 | 143600 | 18279111600 | 115000 | 115100 | 115100 | 115000 | 108 |
| 260 | 20240214 | 143500 | 18266686700 | 115100 | 115200 | 115200 | 115000 | 1265 |
| 261 | 20240214 | 143400 | 18121188500 | 115200 | 115200 | 115200 | 115100 | 114 |
| 262 | 20240214 | 143300 | 18108066800 | 115000 | 115100 | 115200 | 115000 | 204 |
| 263 | 20240214 | 143200 | 18084588800 | 115100 | 115000 | 115100 | 115000 | 391 |
| 264 | 20240214 | 143100 | 18039586100 | 115100 | 115100 | 115200 | 115000 | 669 |
| 265 | 20240214 | 143000 | 17962581700 | 115100 | 115100 | 115200 | 115100 | 222 |
| 266 | 20240214 | 142900 | 17937022900 | 115100 | 115300 | 115300 | 115100 | 307 |
| 267 | 20240214 | 142800 | 17901657900 | 115300 | 115200 | 115300 | 115100 | 364 |
| 268 | 20240214 | 142700 | 17859720800 | 115100 | 115200 | 115200 | 115100 | 202 |
| 269 | 20240214 | 142600 | 17836458200 | 115100 | 115200 | 115200 | 115100 | 103 |
| 270 | 20240214 | 142500 | 17824599300 | 115200 | 115100 | 115200 | 115000 | 181 |
| 271 | 20240214 | 142400 | 17803771500 | 115000 | 115000 | 115100 | 115000 | 159 |
| 272 | 20240214 | 142300 | 17785472400 | 115100 | 115100 | 115100 | 115000 | 188 |
| 273 | 20240214 | 142200 | 17763845600 | 115100 | 114900 | 115100 | 114900 | 327 |
| 274 | 20240214 | 142100 | 17726245600 | 115000 | 114900 | 115000 | 114800 | 321 |
| 275 | 20240214 | 142000 | 17689365300 | 114900 | 114900 | 114900 | 114800 | 78 |
| 276 | 20240214 | 141900 | 17680404800 | 114900 | 114900 | 114900 | 114800 | 245 |
| 277 | 20240214 | 141800 | 17652264900 | 114900 | 114900 | 114900 | 114800 | 226 |
| 278 | 20240214 | 141700 | 17626307900 | 114900 | 114900 | 114900 | 114800 | 207 |
| 279 | 20240214 | 141600 | 17602528100 | 114900 | 114900 | 114900 | 114800 | 198 |
| 280 | 20240214 | 141500 | 17579791500 | 114900 | 114900 | 114900 | 114800 | 229 |
| 281 | 20240214 | 141400 | 17553486700 | 114800 | 114900 | 114900 | 114800 | 177 |
| 282 | 20240214 | 141300 | 17533161800 | 114800 | 114800 | 114800 | 114700 | 333 |
| 283 | 20240214 | 141200 | 17494936000 | 114800 | 114900 | 114900 | 114800 | 58 |
| 284 | 20240214 | 141100 | 17488274200 | 114800 | 114800 | 114800 | 114700 | 434 |
| 285 | 20240214 | 141000 | 17438459000 | 114800 | 114800 | 114800 | 114700 | 235 |
| 286 | 20240214 | 140900 | 17411497500 | 114800 | 114800 | 114900 | 114800 | 148 |
| 287 | 20240214 | 140800 | 17394506500 | 114900 | 114800 | 114900 | 114700 | 1023 |
| 288 | 20240214 | 140700 | 17277063900 | 114800 | 114700 | 114800 | 114700 | 113 |
| 289 | 20240214 | 140600 | 17264100500 | 114700 | 114700 | 114800 | 114700 | 143 |
| 290 | 20240214 | 140500 | 17247697000 | 114700 | 114700 | 114800 | 114700 | 74 |
| 291 | 20240214 | 140400 | 17239208100 | 114700 | 114800 | 114800 | 114700 | 139 |
| 292 | 20240214 | 140300 | 17223263100 | 114700 | 114800 | 114800 | 114700 | 286 |
| 293 | 20240214 | 140200 | 17190451900 | 114700 | 114800 | 114800 | 114700 | 149 |
| 294 | 20240214 | 140100 | 17173352500 | 114800 | 114900 | 114900 | 114700 | 102 |
| 295 | 20240214 | 140000 | 17161649000 | 114700 | 114900 | 114900 | 114700 | 149 |
| 296 | 20240214 | 135900 | 17144541700 | 114800 | 114800 | 114900 | 114700 | 281 |
| 297 | 20240214 | 135800 | 17112288100 | 114800 | 114800 | 114800 | 114700 | 994 |
| 298 | 20240214 | 135700 | 16998179200 | 114800 | 114800 | 114900 | 114800 | 211 |
| 299 | 20240214 | 135600 | 16973954600 | 114800 | 114800 | 114900 | 114800 | 190 |
| 300 | 20240214 | 135500 | 16952137900 | 114800 | 115000 | 115100 | 114800 | 2048 |
| 301 | 20240214 | 135400 | 16716715200 | 115000 | 115100 | 115200 | 115000 | 408 |
| 302 | 20240214 | 135300 | 16669772400 | 115100 | 115100 | 115100 | 115100 | 362 |
| 303 | 20240214 | 135200 | 16628106200 | 115100 | 115100 | 115200 | 115100 | 159 |
| 304 | 20240214 | 135100 | 16609804700 | 115100 | 115100 | 115200 | 115100 | 600 |
| 305 | 20240214 | 135000 | 16540685400 | 115100 | 115100 | 115100 | 115100 | 73 |
| 306 | 20240214 | 134900 | 16532283100 | 115200 | 115100 | 115200 | 115100 | 61 |
| 307 | 20240214 | 134800 | 16525261000 | 115100 | 115200 | 115200 | 115000 | 157 |
| 308 | 20240214 | 134700 | 16507186500 | 115200 | 114900 | 115200 | 114900 | 640 |
| 309 | 20240214 | 134600 | 16433563200 | 114900 | 115000 | 115000 | 114900 | 239 |
| 310 | 20240214 | 134500 | 16406081900 | 114900 | 115000 | 115000 | 114900 | 1038 |
| 311 | 20240214 | 134400 | 16286728800 | 115100 | 115000 | 115100 | 115000 | 126 |
| 312 | 20240214 | 134300 | 16272237500 | 115000 | 115100 | 115100 | 115000 | 60 |
| 313 | 20240214 | 134200 | 16265335100 | 115000 | 115100 | 115100 | 115000 | 260 |
| 314 | 20240214 | 134100 | 16235424700 | 115100 | 115300 | 115400 | 115100 | 1687 |
| 315 | 20240214 | 134000 | 16041106500 | 115300 | 115300 | 115300 | 115200 | 246 |
| 316 | 20240214 | 133900 | 16012752400 | 115300 | 115100 | 115300 | 115100 | 324 |
| 317 | 20240214 | 133800 | 15975425800 | 115100 | 115100 | 115200 | 115100 | 289 |
| 318 | 20240214 | 133700 | 15942144900 | 115100 | 115100 | 115200 | 115000 | 397 |
| 319 | 20240214 | 133600 | 15896453700 | 115000 | 115000 | 115100 | 115000 | 278 |
| 320 | 20240214 | 133500 | 15864464600 | 115100 | 115100 | 115100 | 115000 | 120 |
| 321 | 20240214 | 133400 | 15850661100 | 115100 | 115000 | 115100 | 115000 | 68 |
| 322 | 20240214 | 133300 | 15842838700 | 115000 | 115000 | 115100 | 115000 | 233 |
| 323 | 20240214 | 133200 | 15816041500 | 115000 | 115100 | 115100 | 115000 | 191 |
| 324 | 20240214 | 133100 | 15794066500 | 115000 | 115000 | 115100 | 115000 | 199 |
| 325 | 20240214 | 133000 | 15771172000 | 115000 | 115100 | 115100 | 115000 | 257 |
| 326 | 20240214 | 132900 | 15741608900 | 115100 | 115000 | 115100 | 114900 | 856 |
| 327 | 20240214 | 132800 | 15643169400 | 115000 | 115000 | 115000 | 114900 | 74 |
| 328 | 20240214 | 132700 | 15634664000 | 114900 | 114900 | 115000 | 114900 | 159 |
| 329 | 20240214 | 132600 | 15616389600 | 114900 | 114900 | 115000 | 114900 | 275 |
| 330 | 20240214 | 132500 | 15584770200 | 114900 | 114900 | 115000 | 114800 | 187 |
| 331 | 20240214 | 132400 | 15563286100 | 114900 | 114900 | 114900 | 114800 | 598 |
| 332 | 20240214 | 132300 | 15494578000 | 114900 | 114900 | 115000 | 114900 | 251 |
| 333 | 20240214 | 132200 | 15465734500 | 114900 | 114800 | 115000 | 114800 | 1097 |
| 334 | 20240214 | 132100 | 15339735200 | 114800 | 114700 | 114800 | 114700 | 149 |
| 335 | 20240214 | 132000 | 15322642700 | 114700 | 114700 | 114800 | 114700 | 175 |
| 336 | 20240214 | 131900 | 15302564200 | 114700 | 114800 | 114800 | 114700 | 30 |
| 337 | 20240214 | 131800 | 15299121100 | 114700 | 114700 | 114800 | 114700 | 145 |
| 338 | 20240214 | 131700 | 15282487400 | 114700 | 114700 | 114800 | 114700 | 111 |
| 339 | 20240214 | 131600 | 15269754900 | 114800 | 114700 | 114800 | 114700 | 174 |
| 340 | 20240214 | 131500 | 15249791900 | 114700 | 114800 | 114800 | 114700 | 125 |
| 341 | 20240214 | 131400 | 15235452000 | 114700 | 114800 | 114800 | 114700 | 148 |
| 342 | 20240214 | 131300 | 15218474200 | 114700 | 114800 | 114800 | 114700 | 75 |
| 343 | 20240214 | 131200 | 15209870600 | 114700 | 114700 | 114800 | 114700 | 260 |
| 344 | 20240214 | 131100 | 15180036600 | 114700 | 114700 | 114800 | 114700 | 180 |
| 345 | 20240214 | 131000 | 15159390500 | 114800 | 114700 | 114800 | 114700 | 68 |
| 346 | 20240214 | 130900 | 15151590400 | 114700 | 114700 | 114800 | 114700 | 118 |
| 347 | 20240214 | 130800 | 15138053300 | 114700 | 114700 | 114800 | 114700 | 579 |
| 348 | 20240214 | 130700 | 15071640600 | 114700 | 114700 | 114800 | 114700 | 32 |
| 349 | 20240214 | 130600 | 15067969700 | 114700 | 114600 | 114800 | 114600 | 338 |
| 350 | 20240214 | 130500 | 15029205800 | 114600 | 114600 | 114700 | 114600 | 213 |
| 351 | 20240214 | 130400 | 15004782200 | 114600 | 114600 | 114700 | 114600 | 192 |
| 352 | 20240214 | 130300 | 14982775300 | 114700 | 114600 | 114700 | 114600 | 103 |
| 353 | 20240214 | 130200 | 14970968600 | 114700 | 114700 | 114700 | 114600 | 124 |
| 354 | 20240214 | 130100 | 14956756200 | 114600 | 114600 | 114700 | 114600 | 387 |
| 355 | 20240214 | 130000 | 14912404700 | 114600 | 114800 | 114800 | 114600 | 26 |
| 356 | 20240214 | 125900 | 14909422500 | 114700 | 114600 | 114700 | 114600 | 390 |
| 357 | 20240214 | 125800 | 14864702000 | 114700 | 114700 | 114700 | 114600 | 258 |
| 358 | 20240214 | 125700 | 14835133400 | 114700 | 114600 | 114800 | 114600 | 122 |
| 359 | 20240214 | 125600 | 14821142900 | 114500 | 114600 | 114600 | 114500 | 354 |
| 360 | 20240214 | 125500 | 14780592100 | 114500 | 114500 | 114600 | 114500 | 74 |
| 361 | 20240214 | 125400 | 14772119000 | 114500 | 114600 | 114600 | 114500 | 189 |
| 362 | 20240214 | 125300 | 14750470800 | 114600 | 114500 | 114600 | 114500 | 27 |
| 363 | 20240214 | 125200 | 14747376900 | 114600 | 114500 | 114600 | 114500 | 213 |
| 364 | 20240214 | 125100 | 14722978900 | 114600 | 114700 | 114700 | 114500 | 124 |
| 365 | 20240214 | 125000 | 14708777000 | 114700 | 114600 | 114700 | 114500 | 679 |
| 366 | 20240214 | 124900 | 14631000200 | 114500 | 114600 | 114700 | 114500 | 130 |
| 367 | 20240214 | 124800 | 14616102300 | 114600 | 114700 | 114700 | 114600 | 331 |
| 368 | 20240214 | 124700 | 14578155000 | 114600 | 114600 | 114700 | 114500 | 2228 |
| 369 | 20240214 | 124600 | 14322899300 | 114600 | 114600 | 114600 | 114500 | 1006 |
| 370 | 20240214 | 124500 | 14207681600 | 114500 | 114500 | 114600 | 114500 | 75 |
| 371 | 20240214 | 124400 | 14199087800 | 114500 | 114500 | 114600 | 114500 | 240 |
| 372 | 20240214 | 124300 | 14171592500 | 114500 | 114500 | 114600 | 114500 | 71 |
| 373 | 20240214 | 124200 | 14163462400 | 114500 | 114600 | 114600 | 114500 | 213 |
| 374 | 20240214 | 124100 | 14139058700 | 114600 | 114500 | 114600 | 114500 | 206 |
| 375 | 20240214 | 124000 | 14115455600 | 114600 | 114600 | 114700 | 114500 | 441 |
| 376 | 20240214 | 123900 | 14064917800 | 114600 | 114700 | 114700 | 114600 | 96 |
| 377 | 20240214 | 123800 | 14053915700 | 114600 | 114700 | 114700 | 114600 | 92 |
| 378 | 20240214 | 123700 | 14043371900 | 114700 | 114600 | 114700 | 114600 | 230 |
| 379 | 20240214 | 123600 | 14017004800 | 114600 | 114700 | 114700 | 114600 | 100 |
| 380 | 20240214 | 123500 | 14005543300 | 114600 | 114700 | 114700 | 114600 | 478 |
| 381 | 20240214 | 123400 | 13950727500 | 114700 | 114800 | 114800 | 114700 | 382 |
| 382 | 20240214 | 123300 | 13906892100 | 114800 | 114700 | 114800 | 114600 | 107 |
| 383 | 20240214 | 123200 | 13894619800 | 114700 | 114600 | 114700 | 114600 | 137 |
| 384 | 20240214 | 123100 | 13878912400 | 114700 | 114600 | 114700 | 114600 | 183 |
| 385 | 20240214 | 123000 | 13857929900 | 114600 | 114600 | 114700 | 114600 | 196 |
| 386 | 20240214 | 122900 | 13835451200 | 114600 | 114500 | 114600 | 114500 | 185 |
| 387 | 20240214 | 122800 | 13814252600 | 114500 | 114500 | 114500 | 114400 | 248 |
| 388 | 20240214 | 122700 | 13785866900 | 114500 | 114500 | 114500 | 114400 | 151 |
| 389 | 20240214 | 122600 | 13768583000 | 114400 | 114400 | 114500 | 114400 | 37 |
| 390 | 20240214 | 122500 | 13764350100 | 114400 | 114400 | 114500 | 114400 | 243 |
| 391 | 20240214 | 122400 | 13736545200 | 114400 | 114600 | 114600 | 114400 | 96 |
| 392 | 20240214 | 122300 | 13725552000 | 114500 | 114400 | 114500 | 114400 | 269 |
| 393 | 20240214 | 122200 | 13694770300 | 114400 | 114500 | 114500 | 114400 | 266 |
| 394 | 20240214 | 122100 | 13664328100 | 114400 | 114500 | 114500 | 114400 | 434 |
| 395 | 20240214 | 122000 | 13614648400 | 114500 | 114500 | 114500 | 114400 | 207 |
| 396 | 20240214 | 121900 | 13590966400 | 114400 | 114400 | 114500 | 114400 | 24 |
| 397 | 20240214 | 121800 | 13588220300 | 114400 | 114400 | 114500 | 114400 | 345 |
| 398 | 20240214 | 121700 | 13548750100 | 114400 | 114400 | 114400 | 114400 | 340 |
| 399 | 20240214 | 121600 | 13509854100 | 114400 | 114500 | 114600 | 114400 | 2289 |
| 400 | 20240214 | 121500 | 13247791800 | 114600 | 114600 | 114600 | 114500 | 201 |
| 401 | 20240214 | 121400 | 13224769300 | 114600 | 114600 | 114600 | 114500 | 1264 |
| 402 | 20240214 | 121300 | 13080025900 | 114600 | 114700 | 114700 | 114600 | 197 |
| 403 | 20240214 | 121200 | 13057446300 | 114700 | 114600 | 114700 | 114600 | 308 |
| 404 | 20240214 | 121100 | 13022147300 | 114600 | 114600 | 114600 | 114500 | 121 |
| 405 | 20240214 | 121000 | 13008287700 | 114500 | 114600 | 114700 | 114500 | 228 |
| 406 | 20240214 | 120900 | 12982159100 | 114600 | 114600 | 114700 | 114600 | 285 |
| 407 | 20240214 | 120800 | 12949497900 | 114600 | 114600 | 114600 | 114600 | 466 |
| 408 | 20240214 | 120700 | 12896094300 | 114600 | 114600 | 114700 | 114600 | 65 |
| 409 | 20240214 | 120600 | 12888644700 | 114600 | 114600 | 114700 | 114600 | 185 |
| 410 | 20240214 | 120500 | 12867442700 | 114600 | 114600 | 114700 | 114600 | 151 |
| 411 | 20240214 | 120400 | 12850132800 | 114600 | 114600 | 114600 | 114600 | 25 |
| 412 | 20240214 | 120300 | 12847267800 | 114600 | 114700 | 114700 | 114600 | 431 |
| 413 | 20240214 | 120200 | 12797874600 | 114600 | 114700 | 114700 | 114600 | 697 |
| 414 | 20240214 | 120100 | 12717928800 | 114700 | 114700 | 114800 | 114700 | 162 |
| 415 | 20240214 | 120000 | 12699337300 | 114700 | 114700 | 114800 | 114700 | 197 |
| 416 | 20240214 | 115900 | 12676730300 | 114700 | 114700 | 114800 | 114700 | 124 |
| 417 | 20240214 | 115800 | 12662503900 | 114800 | 114700 | 114800 | 114700 | 137 |
| 418 | 20240214 | 115700 | 12646788800 | 114700 | 114800 | 114800 | 114700 | 154 |
| 419 | 20240214 | 115600 | 12629122300 | 114800 | 114700 | 114800 | 114700 | 71 |
| 420 | 20240214 | 115500 | 12620976600 | 114700 | 114500 | 114800 | 114500 | 767 |
| 421 | 20240214 | 115400 | 12533056000 | 114500 | 114600 | 114600 | 114500 | 464 |
| 422 | 20240214 | 115300 | 12479918400 | 114600 | 114500 | 114600 | 114500 | 2179 |
| 423 | 20240214 | 115200 | 12230382800 | 114600 | 114500 | 114600 | 114500 | 33 |
| 424 | 20240214 | 115100 | 12226602400 | 114500 | 114600 | 114600 | 114500 | 549 |
| 425 | 20240214 | 115000 | 12163706300 | 114500 | 114600 | 114600 | 114500 | 2355 |
| 426 | 20240214 | 114900 | 11893840200 | 114600 | 114800 | 114800 | 114600 | 1521 |
| 427 | 20240214 | 114800 | 11719386300 | 114800 | 114700 | 114800 | 114700 | 470 |
| 428 | 20240214 | 114700 | 11665466900 | 114700 | 114700 | 114800 | 114700 | 241 |
| 429 | 20240214 | 114600 | 11637819600 | 114800 | 114800 | 114800 | 114700 | 1646 |
| 430 | 20240214 | 114500 | 11448895000 | 114800 | 114800 | 114900 | 114800 | 253 |
| 431 | 20240214 | 114400 | 11419846200 | 114800 | 114900 | 114900 | 114800 | 209 |
| 432 | 20240214 | 114300 | 11395846600 | 114800 | 114800 | 114900 | 114800 | 143 |
| 433 | 20240214 | 114200 | 11379421100 | 114900 | 114800 | 114900 | 114800 | 204 |
| 434 | 20240214 | 114100 | 11355996100 | 114800 | 114800 | 114900 | 114800 | 698 |
| 435 | 20240214 | 114000 | 11275822000 | 114800 | 114800 | 114900 | 114800 | 251 |
| 436 | 20240214 | 113900 | 11247003500 | 114800 | 114900 | 114900 | 114800 | 200 |
| 437 | 20240214 | 113800 | 11224041800 | 114800 | 114800 | 114900 | 114800 | 229 |
| 438 | 20240214 | 113700 | 11197741400 | 114900 | 114900 | 114900 | 114800 | 115 |
| 439 | 20240214 | 113600 | 11184533800 | 114900 | 114900 | 115000 | 114800 | 246 |
| 440 | 20240214 | 113500 | 11156273700 | 114900 | 114900 | 115000 | 114800 | 699 |
| 441 | 20240214 | 113400 | 11075959200 | 115000 | 114900 | 115000 | 114900 | 94 |
| 442 | 20240214 | 113300 | 11065157600 | 114900 | 115000 | 115000 | 114900 | 534 |
| 443 | 20240214 | 113200 | 11003798300 | 115000 | 114900 | 115000 | 114900 | 152 |
| 444 | 20240214 | 113100 | 10986332600 | 114900 | 115100 | 115100 | 114900 | 342 |
| 445 | 20240214 | 113000 | 10946998800 | 115100 | 115100 | 115100 | 115000 | 159 |
| 446 | 20240214 | 112900 | 10928705400 | 115000 | 115100 | 115100 | 114900 | 213 |
| 447 | 20240214 | 112800 | 10904215600 | 115100 | 114900 | 115100 | 114900 | 161 |
| 448 | 20240214 | 112700 | 10885700700 | 114900 | 114900 | 115000 | 114900 | 565 |
| 449 | 20240214 | 112600 | 10820760900 | 114900 | 115000 | 115100 | 114900 | 233 |
| 450 | 20240214 | 112500 | 10793965000 | 115000 | 115000 | 115100 | 115000 | 81 |
| 451 | 20240214 | 112400 | 10784647500 | 115000 | 115000 | 115000 | 114900 | 261 |
| 452 | 20240214 | 112300 | 10754633000 | 115000 | 115200 | 115200 | 115000 | 123 |
| 453 | 20240214 | 112200 | 10740477500 | 115200 | 115000 | 115200 | 114900 | 271 |
| 454 | 20240214 | 112100 | 10709305200 | 114900 | 115000 | 115000 | 114900 | 85 |
| 455 | 20240214 | 112000 | 10699531600 | 114900 | 114900 | 115100 | 114800 | 390 |
| 456 | 20240214 | 111900 | 10654706900 | 114900 | 114900 | 115000 | 114900 | 75 |
| 457 | 20240214 | 111800 | 10646088100 | 114900 | 114900 | 114900 | 114800 | 106 |
| 458 | 20240214 | 111700 | 10633909100 | 114800 | 115000 | 115000 | 114800 | 108 |
| 459 | 20240214 | 111600 | 10621503900 | 114900 | 114800 | 114900 | 114800 | 55 |
| 460 | 20240214 | 111500 | 10615186600 | 114800 | 114900 | 114900 | 114800 | 192 |
| 461 | 20240214 | 111400 | 10593130600 | 114800 | 114900 | 114900 | 114800 | 118 |
| 462 | 20240214 | 111300 | 10579574200 | 114800 | 115000 | 115000 | 114800 | 859 |
| 463 | 20240214 | 111200 | 10480881300 | 114900 | 115000 | 115100 | 114900 | 277 |
| 464 | 20240214 | 111100 | 10449026400 | 115100 | 115000 | 115100 | 115000 | 33 |
| 465 | 20240214 | 111000 | 10445229300 | 115100 | 114900 | 115100 | 114800 | 315 |
| 466 | 20240214 | 110900 | 10409012400 | 114900 | 114900 | 114900 | 114800 | 304 |
| 467 | 20240214 | 110800 | 10374085900 | 114900 | 114900 | 114900 | 114800 | 112 |
| 468 | 20240214 | 110700 | 10361222100 | 114900 | 114700 | 114900 | 114700 | 1552 |
| 469 | 20240214 | 110600 | 10183066900 | 114800 | 114800 | 114800 | 114700 | 55 |
| 470 | 20240214 | 110500 | 10176756300 | 114800 | 114700 | 114800 | 114700 | 296 |
| 471 | 20240214 | 110400 | 10142793800 | 114700 | 114700 | 114800 | 114700 | 129 |
| 472 | 20240214 | 110300 | 10127993000 | 114700 | 114800 | 114800 | 114700 | 412 |
| 473 | 20240214 | 110200 | 10080717400 | 114800 | 114700 | 114800 | 114700 | 87 |
| 474 | 20240214 | 110100 | 10070735900 | 114700 | 114800 | 114800 | 114700 | 1131 |
| 475 | 20240214 | 110000 | 9941006000 | 114800 | 114800 | 114800 | 114700 | 358 |
| 476 | 20240214 | 105900 | 9899933400 | 114700 | 114800 | 114900 | 114700 | 1363 |
| 477 | 20240214 | 105800 | 9743464300 | 114800 | 114800 | 114900 | 114800 | 137 |
| 478 | 20240214 | 105700 | 9727735000 | 114800 | 114900 | 115000 | 114800 | 2443 |
| 479 | 20240214 | 105600 | 9447116300 | 115000 | 115000 | 115000 | 114900 | 2579 |
| 480 | 20240214 | 105500 | 9150570000 | 115000 | 115100 | 115100 | 115000 | 432 |
| 481 | 20240214 | 105400 | 9100886900 | 115100 | 115100 | 115100 | 115000 | 107 |
| 482 | 20240214 | 105300 | 9088578800 | 115000 | 115200 | 115200 | 115000 | 1612 |
| 483 | 20240214 | 105200 | 8903040300 | 115100 | 115100 | 115200 | 115100 | 215 |
| 484 | 20240214 | 105100 | 8878291800 | 115100 | 115100 | 115200 | 115100 | 454 |
| 485 | 20240214 | 105000 | 8826029000 | 115100 | 115200 | 115300 | 115100 | 1626 |
| 486 | 20240214 | 104900 | 8638735100 | 115200 | 115200 | 115300 | 115200 | 221 |
| 487 | 20240214 | 104800 | 8613274700 | 115200 | 115200 | 115300 | 115200 | 108 |
| 488 | 20240214 | 104700 | 8600831100 | 115200 | 115200 | 115300 | 115200 | 539 |
| 489 | 20240214 | 104600 | 8538733800 | 115200 | 115300 | 115300 | 115200 | 767 |
| 490 | 20240214 | 104500 | 8450299200 | 115300 | 115300 | 115400 | 115300 | 369 |
| 491 | 20240214 | 104400 | 8407746600 | 115300 | 115400 | 115400 | 115300 | 170 |
| 492 | 20240214 | 104300 | 8388144400 | 115300 | 115300 | 115400 | 115300 | 325 |
| 493 | 20240214 | 104200 | 8350670900 | 115400 | 115300 | 115400 | 115300 | 89 |
| 494 | 20240214 | 104100 | 8340405900 | 115300 | 115300 | 115400 | 115300 | 212 |
| 495 | 20240214 | 104000 | 8315961200 | 115300 | 115300 | 115400 | 115300 | 107 |
| 496 | 20240214 | 103900 | 8303623100 | 115300 | 115300 | 115500 | 115300 | 599 |
| 497 | 20240214 | 103800 | 8234507000 | 115300 | 115400 | 115500 | 115300 | 171 |
| 498 | 20240214 | 103700 | 8214772000 | 115400 | 115400 | 115500 | 115300 | 383 |
| 499 | 20240214 | 103600 | 8170549600 | 115400 | 115300 | 115500 | 115300 | 756 |
| 500 | 20240214 | 103500 | 8083333400 | 115200 | 115300 | 115300 | 115200 | 335 |
| 501 | 20240214 | 103400 | 8044723500 | 115200 | 115300 | 115300 | 115200 | 164 |
| 502 | 20240214 | 103300 | 8025824400 | 115200 | 115200 | 115300 | 115200 | 145 |
| 503 | 20240214 | 103200 | 8009117200 | 115300 | 115300 | 115300 | 115200 | 334 |
| 504 | 20240214 | 103100 | 7970617400 | 115300 | 115300 | 115300 | 115200 | 106 |
| 505 | 20240214 | 103000 | 7958401500 | 115300 | 115200 | 115300 | 115200 | 217 |
| 506 | 20240214 | 102900 | 7933386900 | 115300 | 115300 | 115300 | 115200 | 255 |
| 507 | 20240214 | 102800 | 7903990300 | 115200 | 115200 | 115300 | 115200 | 133 |
| 508 | 20240214 | 102700 | 7888664000 | 115200 | 115300 | 115300 | 115200 | 178 |
| 509 | 20240214 | 102600 | 7868154700 | 115200 | 115200 | 115400 | 115200 | 144 |
| 510 | 20240214 | 102500 | 7851554200 | 115200 | 115100 | 115300 | 115100 | 394 |
| 511 | 20240214 | 102400 | 7806153900 | 115100 | 115200 | 115200 | 115100 | 497 |
| 512 | 20240214 | 102300 | 7748940000 | 115200 | 115200 | 115200 | 115100 | 76 |
| 513 | 20240214 | 102200 | 7740185700 | 115200 | 115200 | 115300 | 115200 | 182 |
| 514 | 20240214 | 102100 | 7719215900 | 115200 | 115200 | 115300 | 115100 | 288 |
| 515 | 20240214 | 102000 | 7686043100 | 115200 | 115200 | 115300 | 115200 | 391 |
| 516 | 20240214 | 101900 | 7640988000 | 115200 | 115100 | 115200 | 115100 | 468 |
| 517 | 20240214 | 101800 | 7587084900 | 115100 | 115200 | 115200 | 115100 | 111 |
| 518 | 20240214 | 101700 | 7574303500 | 115200 | 115200 | 115300 | 115100 | 208 |
| 519 | 20240214 | 101600 | 7550338900 | 115200 | 115200 | 115200 | 115100 | 334 |
| 520 | 20240214 | 101500 | 7511865000 | 115200 | 115300 | 115300 | 115200 | 346 |
| 521 | 20240214 | 101400 | 7472003000 | 115300 | 115200 | 115300 | 115200 | 83 |
| 522 | 20240214 | 101300 | 7462439800 | 115200 | 115200 | 115300 | 115100 | 351 |
| 523 | 20240214 | 101200 | 7422008100 | 115200 | 115200 | 115400 | 115100 | 437 |
| 524 | 20240214 | 101100 | 7371678400 | 115200 | 115100 | 115200 | 115100 | 120 |
| 525 | 20240214 | 101000 | 7357857700 | 115200 | 115100 | 115200 | 115100 | 270 |
| 526 | 20240214 | 100900 | 7326759800 | 115100 | 115100 | 115300 | 115100 | 387 |
| 527 | 20240214 | 100800 | 7282202000 | 115200 | 115100 | 115300 | 115100 | 699 |
| 528 | 20240214 | 100700 | 7201719700 | 115100 | 115000 | 115100 | 115000 | 124 |
| 529 | 20240214 | 100600 | 7187452000 | 115000 | 115000 | 115100 | 115000 | 116 |
| 530 | 20240214 | 100500 | 7174105400 | 115000 | 115000 | 115000 | 115000 | 331 |
| 531 | 20240214 | 100400 | 7136040400 | 115000 | 115000 | 115100 | 114900 | 1597 |
| 532 | 20240214 | 100300 | 6952486600 | 115000 | 115000 | 115100 | 114900 | 1340 |
| 533 | 20240214 | 100200 | 6798396600 | 115000 | 115100 | 115100 | 115000 | 947 |
| 534 | 20240214 | 100100 | 6689486300 | 115000 | 115200 | 115200 | 115000 | 2595 |
| 535 | 20240214 | 100000 | 6390814800 | 115200 | 115400 | 115400 | 115200 | 550 |
| 536 | 20240214 | 095900 | 6327396900 | 115300 | 115300 | 115500 | 115300 | 192 |
| 537 | 20240214 | 095800 | 6305252300 | 115300 | 115200 | 115500 | 115100 | 1288 |
| 538 | 20240214 | 095700 | 6156815000 | 115100 | 115200 | 115200 | 115100 | 510 |
| 539 | 20240214 | 095600 | 6098080800 | 115200 | 115100 | 115200 | 115100 | 330 |
| 540 | 20240214 | 095500 | 6060087500 | 115200 | 115100 | 115200 | 115100 | 285 |
| 541 | 20240214 | 095400 | 6027268600 | 115100 | 115200 | 115200 | 115100 | 1029 |
| 542 | 20240214 | 095300 | 5908822700 | 115100 | 115200 | 115200 | 115100 | 220 |
| 543 | 20240214 | 095200 | 5883497800 | 115100 | 115200 | 115200 | 115100 | 33 |
| 544 | 20240214 | 095100 | 5879698500 | 115100 | 115200 | 115300 | 115100 | 495 |
| 545 | 20240214 | 095000 | 5822674200 | 115200 | 115500 | 115500 | 115200 | 120 |
| 546 | 20240214 | 094900 | 5808838600 | 115400 | 115200 | 115400 | 115100 | 638 |
| 547 | 20240214 | 094800 | 5735337500 | 115100 | 115100 | 115200 | 115100 | 92 |
| 548 | 20240214 | 094700 | 5724747800 | 115100 | 115100 | 115200 | 115100 | 243 |
| 549 | 20240214 | 094600 | 5696772800 | 115100 | 115300 | 115400 | 115100 | 2691 |
| 550 | 20240214 | 094500 | 5386808900 | 115300 | 115200 | 115300 | 115200 | 595 |
| 551 | 20240214 | 094400 | 5318221800 | 115200 | 115300 | 115300 | 115200 | 485 |
| 552 | 20240214 | 094300 | 5262336300 | 115200 | 115300 | 115300 | 115200 | 167 |
| 553 | 20240214 | 094200 | 5243088600 | 115300 | 115300 | 115300 | 115200 | 660 |
| 554 | 20240214 | 094100 | 5167036600 | 115300 | 115400 | 115400 | 115200 | 1273 |
| 555 | 20240214 | 094000 | 5020252800 | 115400 | 115500 | 115500 | 115400 | 1209 |
| 556 | 20240214 | 093900 | 4880682500 | 115500 | 115600 | 115600 | 115500 | 379 |
| 557 | 20240214 | 093800 | 4836888800 | 115700 | 115600 | 115900 | 115500 | 363 |
| 558 | 20240214 | 093700 | 4794902600 | 115600 | 115600 | 115600 | 115500 | 50 |
| 559 | 20240214 | 093600 | 4789123300 | 115600 | 115500 | 115600 | 115400 | 608 |
| 560 | 20240214 | 093500 | 4718900800 | 115400 | 115500 | 115500 | 115400 | 455 |
| 561 | 20240214 | 093400 | 4666382800 | 115500 | 115600 | 115600 | 115400 | 273 |
| 562 | 20240214 | 093300 | 4634851500 | 115600 | 115500 | 115900 | 115500 | 394 |
| 563 | 20240214 | 093200 | 4589302200 | 115500 | 115500 | 115500 | 115400 | 309 |
| 564 | 20240214 | 093100 | 4553625800 | 115500 | 115700 | 115700 | 115500 | 556 |
| 565 | 20240214 | 093000 | 4489391300 | 115700 | 115900 | 115900 | 115700 | 613 |
| 566 | 20240214 | 092900 | 4418428900 | 115800 | 115900 | 116000 | 115800 | 177 |
| 567 | 20240214 | 092800 | 4397916600 | 116000 | 115700 | 116000 | 115700 | 324 |
| 568 | 20240214 | 092700 | 4360392900 | 115700 | 116000 | 116000 | 115700 | 705 |
| 569 | 20240214 | 092600 | 4278696700 | 116000 | 116000 | 116100 | 115800 | 864 |
| 570 | 20240214 | 092500 | 4178569200 | 116100 | 116300 | 116300 | 116000 | 296 |
| 571 | 20240214 | 092400 | 4144171900 | 116300 | 115500 | 116300 | 115500 | 1961 |
| 572 | 20240214 | 092300 | 3916905700 | 115500 | 115500 | 115600 | 115400 | 287 |
| 573 | 20240214 | 092200 | 3883763000 | 115500 | 115600 | 115600 | 115500 | 395 |
| 574 | 20240214 | 092100 | 3838137600 | 115600 | 115500 | 115600 | 115400 | 289 |
| 575 | 20240214 | 092000 | 3804759200 | 115500 | 115600 | 115600 | 115400 | 599 |
| 576 | 20240214 | 091900 | 3735575800 | 115500 | 115500 | 115600 | 115400 | 173 |
| 577 | 20240214 | 091800 | 3715597500 | 115400 | 115400 | 115500 | 115400 | 466 |
| 578 | 20240214 | 091700 | 3661806600 | 115400 | 115500 | 115500 | 115300 | 1111 |
| 579 | 20240214 | 091600 | 3533580500 | 115500 | 115500 | 115600 | 115400 | 796 |
| 580 | 20240214 | 091500 | 3441647400 | 115600 | 115600 | 115800 | 115300 | 589 |
| 581 | 20240214 | 091400 | 3373576800 | 115800 | 115100 | 115800 | 115100 | 2885 |
| 582 | 20240214 | 091300 | 3041122700 | 115100 | 115100 | 115200 | 115100 | 1849 |
| 583 | 20240214 | 091200 | 2828261900 | 115200 | 115400 | 115500 | 115100 | 1925 |
| 584 | 20240214 | 091100 | 2606382300 | 115400 | 115700 | 115800 | 115400 | 3894 |
| 585 | 20240214 | 091000 | 2156162900 | 115700 | 116000 | 116200 | 115700 | 2647 |
| 586 | 20240214 | 090900 | 1849265700 | 115900 | 115800 | 116400 | 115800 | 1446 |
| 587 | 20240214 | 090800 | 1681534900 | 115900 | 116500 | 116500 | 115800 | 2698 |
| 588 | 20240214 | 090700 | 1368285500 | 116500 | 117100 | 117100 | 116500 | 2263 |
| 589 | 20240214 | 090600 | 1104191500 | 116900 | 116800 | 117100 | 116800 | 1138 |
| 590 | 20240214 | 090500 | 971161900 | 116800 | 116700 | 116900 | 116600 | 1342 |
| 591 | 20240214 | 090400 | 814514800 | 116700 | 116700 | 116900 | 116600 | 1211 |
| 592 | 20240214 | 090300 | 673199100 | 116800 | 117200 | 117300 | 116600 | 882 |
| 593 | 20240214 | 090200 | 569992900 | 117200 | 116800 | 117200 | 116700 | 1339 |
| 594 | 20240214 | 090100 | 413516800 | 116800 | 116800 | 117300 | 116600 | 1010 |
| 595 | 20240214 | 090000 | 295333400 | 116700 | 117400 | 117400 | 116600 | 2520 |