31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 3 | 20240214 | 184100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 4 | 20240214 | 184000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 5 | 20240214 | 183900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 6 | 20240214 | 183800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 7 | 20240214 | 183700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 8 | 20240214 | 183600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 9 | 20240214 | 183500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 10 | 20240214 | 183400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 11 | 20240214 | 183300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 12 | 20240214 | 183200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 13 | 20240214 | 183100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 14 | 20240214 | 183000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 15 | 20240214 | 182900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 16 | 20240214 | 182800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 17 | 20240214 | 182700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 18 | 20240214 | 182600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 19 | 20240214 | 182500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 20 | 20240214 | 182400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 21 | 20240214 | 182300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 22 | 20240214 | 182200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 23 | 20240214 | 182100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 24 | 20240214 | 182000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 25 | 20240214 | 181900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 26 | 20240214 | 181800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 27 | 20240214 | 181700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 28 | 20240214 | 181600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 29 | 20240214 | 181500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 30 | 20240214 | 181400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 31 | 20240214 | 181300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 32 | 20240214 | 181200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 33 | 20240214 | 181100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 34 | 20240214 | 181000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 35 | 20240214 | 180900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 36 | 20240214 | 180800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 37 | 20240214 | 180700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 38 | 20240214 | 180600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 39 | 20240214 | 180500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 40 | 20240214 | 180400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 41 | 20240214 | 180300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 42 | 20240214 | 180200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 43 | 20240214 | 180100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 44 | 20240214 | 180000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 45 | 20240214 | 175900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 46 | 20240214 | 175800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 47 | 20240214 | 175700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 48 | 20240214 | 175600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 49 | 20240214 | 175500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 50 | 20240214 | 175400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 51 | 20240214 | 175300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 52 | 20240214 | 175200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 53 | 20240214 | 175100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 54 | 20240214 | 175000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 55 | 20240214 | 174900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 56 | 20240214 | 174800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 57 | 20240214 | 174700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 58 | 20240214 | 174600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 59 | 20240214 | 174500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 60 | 20240214 | 174400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 61 | 20240214 | 174300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 62 | 20240214 | 174200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 63 | 20240214 | 174100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 64 | 20240214 | 174000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 65 | 20240214 | 173900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 66 | 20240214 | 173800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 67 | 20240214 | 173700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 68 | 20240214 | 173600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 69 | 20240214 | 173500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 70 | 20240214 | 173400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 71 | 20240214 | 173300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 72 | 20240214 | 173200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 73 | 20240214 | 173100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 74 | 20240214 | 173000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 75 | 20240214 | 172900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 76 | 20240214 | 172800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 77 | 20240214 | 172700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 78 | 20240214 | 172600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 79 | 20240214 | 172500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 80 | 20240214 | 172400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 81 | 20240214 | 172300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 82 | 20240214 | 172200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 83 | 20240214 | 172100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 84 | 20240214 | 172000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 85 | 20240214 | 171900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 86 | 20240214 | 171800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 87 | 20240214 | 171700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 88 | 20240214 | 171600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 89 | 20240214 | 171500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 90 | 20240214 | 171400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 91 | 20240214 | 171300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 92 | 20240214 | 171200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 93 | 20240214 | 171100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 94 | 20240214 | 171000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 95 | 20240214 | 170900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 96 | 20240214 | 170800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 97 | 20240214 | 170700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 98 | 20240214 | 170600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 99 | 20240214 | 170500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 100 | 20240214 | 170400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 101 | 20240214 | 170300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 102 | 20240214 | 170200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 103 | 20240214 | 170100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 104 | 20240214 | 170000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 105 | 20240214 | 165900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 106 | 20240214 | 165800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 107 | 20240214 | 165700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 108 | 20240214 | 165600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 109 | 20240214 | 165500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 110 | 20240214 | 165400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 111 | 20240214 | 165300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 112 | 20240214 | 165200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 113 | 20240214 | 165100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 114 | 20240214 | 165000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 115 | 20240214 | 164900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 116 | 20240214 | 164800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 117 | 20240214 | 164700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 118 | 20240214 | 164600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 119 | 20240214 | 164500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 120 | 20240214 | 164400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 121 | 20240214 | 164300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 122 | 20240214 | 164200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 123 | 20240214 | 164100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 124 | 20240214 | 164000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 125 | 20240214 | 163900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 126 | 20240214 | 163800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 127 | 20240214 | 163700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 128 | 20240214 | 163600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 129 | 20240214 | 163500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 130 | 20240214 | 163400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 131 | 20240214 | 163300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 132 | 20240214 | 163200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 133 | 20240214 | 163100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 134 | 20240214 | 163000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 135 | 20240214 | 162900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 136 | 20240214 | 162800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 137 | 20240214 | 162700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 138 | 20240214 | 162600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 139 | 20240214 | 162500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 140 | 20240214 | 162400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 141 | 20240214 | 162300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 142 | 20240214 | 162200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 143 | 20240214 | 162100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 144 | 20240214 | 162000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 145 | 20240214 | 161900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 146 | 20240214 | 161800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 147 | 20240214 | 161700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 148 | 20240214 | 161600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 149 | 20240214 | 161500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 150 | 20240214 | 161400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 151 | 20240214 | 161300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 152 | 20240214 | 161200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 153 | 20240214 | 161100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 154 | 20240214 | 161000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 155 | 20240214 | 160900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 156 | 20240214 | 160800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 157 | 20240214 | 160700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 158 | 20240214 | 160600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 159 | 20240214 | 160500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 160 | 20240214 | 160400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 161 | 20240214 | 160300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 162 | 20240214 | 160200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 163 | 20240214 | 160100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 164 | 20240214 | 160000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 165 | 20240214 | 155900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 166 | 20240214 | 155800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 167 | 20240214 | 155700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 168 | 20240214 | 155600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 169 | 20240214 | 155500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 170 | 20240214 | 155400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 171 | 20240214 | 155300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 172 | 20240214 | 155200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 173 | 20240214 | 155100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 174 | 20240214 | 155000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 175 | 20240214 | 154900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 176 | 20240214 | 154800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 177 | 20240214 | 154700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 178 | 20240214 | 154600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 179 | 20240214 | 154500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 180 | 20240214 | 154400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 181 | 20240214 | 154300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 182 | 20240214 | 154200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 183 | 20240214 | 154100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 184 | 20240214 | 154000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 185 | 20240214 | 153900 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 186 | 20240214 | 153800 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 187 | 20240214 | 153700 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 188 | 20240214 | 153600 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 189 | 20240214 | 153500 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 190 | 20240214 | 153400 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 191 | 20240214 | 153300 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 192 | 20240214 | 153200 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 193 | 20240214 | 153100 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 0 |
| 194 | 20240214 | 153000 | 3619108190 | 13370 | 13370 | 13370 | 13370 | 5078 |
| 195 | 20240214 | 152900 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 196 | 20240214 | 152800 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 197 | 20240214 | 152700 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 198 | 20240214 | 152600 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 199 | 20240214 | 152500 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 200 | 20240214 | 152400 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 201 | 20240214 | 152300 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 202 | 20240214 | 152200 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 203 | 20240214 | 152100 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 204 | 20240214 | 152000 | 3551215330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 205 | 20240214 | 151900 | 3551215330 | 13380 | 13370 | 13380 | 13350 | 872 |
| 206 | 20240214 | 151800 | 3539559360 | 13370 | 13360 | 13370 | 13350 | 294 |
| 207 | 20240214 | 151700 | 3535631150 | 13370 | 13360 | 13370 | 13360 | 282 |
| 208 | 20240214 | 151600 | 3531863090 | 13370 | 13380 | 13380 | 13360 | 460 |
| 209 | 20240214 | 151500 | 3525715880 | 13360 | 13370 | 13380 | 13360 | 833 |
| 210 | 20240214 | 151400 | 3514576650 | 13370 | 13350 | 13370 | 13350 | 546 |
| 211 | 20240214 | 151300 | 3507284270 | 13350 | 13370 | 13370 | 13350 | 145 |
| 212 | 20240214 | 151200 | 3505348230 | 13360 | 13360 | 13370 | 13350 | 801 |
| 213 | 20240214 | 151100 | 3494647000 | 13350 | 13330 | 13350 | 13330 | 267 |
| 214 | 20240214 | 151000 | 3491086720 | 13340 | 13340 | 13350 | 13330 | 761 |
| 215 | 20240214 | 150900 | 3480937050 | 13340 | 13330 | 13340 | 13320 | 216 |
| 216 | 20240214 | 150800 | 3478057650 | 13320 | 13330 | 13340 | 13320 | 156 |
| 217 | 20240214 | 150700 | 3475979060 | 13340 | 13310 | 13340 | 13310 | 577 |
| 218 | 20240214 | 150600 | 3468293400 | 13310 | 13320 | 13320 | 13310 | 214 |
| 219 | 20240214 | 150500 | 3465443580 | 13310 | 13320 | 13320 | 13310 | 210 |
| 220 | 20240214 | 150400 | 3462648040 | 13310 | 13320 | 13320 | 13310 | 167 |
| 221 | 20240214 | 150300 | 3460425170 | 13320 | 13300 | 13320 | 13300 | 192 |
| 222 | 20240214 | 150200 | 3457870210 | 13300 | 13310 | 13310 | 13300 | 52 |
| 223 | 20240214 | 150100 | 3457178410 | 13340 | 13320 | 13340 | 13300 | 160 |
| 224 | 20240214 | 150000 | 3455049850 | 13300 | 13310 | 13310 | 13300 | 155 |
| 225 | 20240214 | 145900 | 3452988080 | 13360 | 13290 | 13360 | 13290 | 1157 |
| 226 | 20240214 | 145800 | 3437598750 | 13280 | 13320 | 13320 | 13280 | 2368 |
| 227 | 20240214 | 145700 | 3406092520 | 13320 | 13330 | 13380 | 13320 | 1405 |
| 228 | 20240214 | 145600 | 3387357680 | 13330 | 13300 | 13330 | 13300 | 693 |
| 229 | 20240214 | 145500 | 3378133920 | 13300 | 13320 | 13320 | 13300 | 1044 |
| 230 | 20240214 | 145400 | 3364245420 | 13320 | 13310 | 13320 | 13300 | 120 |
| 231 | 20240214 | 145300 | 3362649330 | 13300 | 13330 | 13330 | 13300 | 319 |
| 232 | 20240214 | 145200 | 3358406580 | 13330 | 13300 | 13330 | 13300 | 216 |
| 233 | 20240214 | 145100 | 3355532010 | 13300 | 13310 | 13310 | 13300 | 2317 |
| 234 | 20240214 | 145000 | 3324706640 | 13310 | 13310 | 13320 | 13310 | 266 |
| 235 | 20240214 | 144900 | 3321165600 | 13320 | 13300 | 13320 | 13300 | 561 |
| 236 | 20240214 | 144800 | 3313703560 | 13280 | 13290 | 13290 | 13280 | 197 |
| 237 | 20240214 | 144700 | 3311086330 | 13300 | 13270 | 13300 | 13270 | 461 |
| 238 | 20240214 | 144600 | 3304961950 | 13270 | 13270 | 13280 | 13270 | 396 |
| 239 | 20240214 | 144500 | 3299706030 | 13270 | 13270 | 13270 | 13270 | 131 |
| 240 | 20240214 | 144400 | 3297967660 | 13270 | 13270 | 13270 | 13270 | 210 |
| 241 | 20240214 | 144300 | 3295180960 | 13270 | 13270 | 13280 | 13270 | 277 |
| 242 | 20240214 | 144200 | 3291504770 | 13280 | 13280 | 13280 | 13270 | 140 |
| 243 | 20240214 | 144100 | 3289646480 | 13300 | 13270 | 13300 | 13270 | 350 |
| 244 | 20240214 | 144000 | 3285001080 | 13260 | 13250 | 13300 | 13250 | 718 |
| 245 | 20240214 | 143900 | 3275463750 | 13250 | 13260 | 13260 | 13250 | 199 |
| 246 | 20240214 | 143800 | 3272826300 | 13260 | 13260 | 13260 | 13250 | 170 |
| 247 | 20240214 | 143700 | 3270572880 | 13260 | 13270 | 13280 | 13250 | 2095 |
| 248 | 20240214 | 143600 | 3242804920 | 13270 | 13270 | 13270 | 13260 | 400 |
| 249 | 20240214 | 143500 | 3237497550 | 13270 | 13260 | 13280 | 13260 | 167 |
| 250 | 20240214 | 143400 | 3235281710 | 13260 | 13260 | 13290 | 13260 | 669 |
| 251 | 20240214 | 143300 | 3226410740 | 13260 | 13260 | 13280 | 13250 | 643 |
| 252 | 20240214 | 143200 | 3217874160 | 13250 | 13250 | 13260 | 13250 | 618 |
| 253 | 20240214 | 143100 | 3209685640 | 13240 | 13260 | 13280 | 13240 | 5284 |
| 254 | 20240214 | 143000 | 3139663690 | 13260 | 13260 | 13260 | 13260 | 218 |
| 255 | 20240214 | 142900 | 3136773010 | 13260 | 13280 | 13280 | 13260 | 910 |
| 256 | 20240214 | 142800 | 3124698190 | 13280 | 13280 | 13280 | 13270 | 820 |
| 257 | 20240214 | 142700 | 3113809170 | 13270 | 13270 | 13280 | 13270 | 361 |
| 258 | 20240214 | 142600 | 3109018600 | 13270 | 13270 | 13270 | 13270 | 400 |
| 259 | 20240214 | 142500 | 3103710600 | 13270 | 13270 | 13280 | 13270 | 325 |
| 260 | 20240214 | 142400 | 3099397840 | 13270 | 13270 | 13270 | 13270 | 287 |
| 261 | 20240214 | 142300 | 3095589350 | 13270 | 13270 | 13270 | 13260 | 513 |
| 262 | 20240214 | 142200 | 3088783100 | 13280 | 13270 | 13280 | 13270 | 343 |
| 263 | 20240214 | 142100 | 3084231390 | 13270 | 13280 | 13280 | 13270 | 318 |
| 264 | 20240214 | 142000 | 3080009710 | 13280 | 13280 | 13280 | 13280 | 390 |
| 265 | 20240214 | 141900 | 3074830510 | 13280 | 13290 | 13300 | 13280 | 250 |
| 266 | 20240214 | 141800 | 3071508170 | 13290 | 13280 | 13290 | 13280 | 629 |
| 267 | 20240214 | 141700 | 3063149940 | 13290 | 13260 | 13290 | 13260 | 2180 |
| 268 | 20240214 | 141600 | 3034201440 | 13260 | 13240 | 13260 | 13240 | 1071 |
| 269 | 20240214 | 141500 | 3020005010 | 13250 | 13240 | 13250 | 13240 | 590 |
| 270 | 20240214 | 141400 | 3012192500 | 13250 | 13240 | 13250 | 13240 | 966 |
| 271 | 20240214 | 141300 | 2999396260 | 13240 | 13250 | 13250 | 13240 | 453 |
| 272 | 20240214 | 141200 | 2993396370 | 13250 | 13240 | 13250 | 13230 | 712 |
| 273 | 20240214 | 141100 | 2983968590 | 13240 | 13220 | 13250 | 13220 | 1265 |
| 274 | 20240214 | 141000 | 2967217750 | 13230 | 13240 | 13250 | 13220 | 2955 |
| 275 | 20240214 | 140900 | 2928103020 | 13250 | 13260 | 13260 | 13240 | 1676 |
| 276 | 20240214 | 140800 | 2905896470 | 13260 | 13280 | 13280 | 13250 | 5080 |
| 277 | 20240214 | 140700 | 2838501550 | 13280 | 13310 | 13310 | 13280 | 508 |
| 278 | 20240214 | 140600 | 2831748240 | 13300 | 13280 | 13300 | 13280 | 1217 |
| 279 | 20240214 | 140500 | 2815564490 | 13270 | 13270 | 13270 | 13270 | 318 |
| 280 | 20240214 | 140400 | 2811344630 | 13280 | 13310 | 13320 | 13270 | 13185 |
| 281 | 20240214 | 140300 | 2636023440 | 13310 | 13320 | 13320 | 13310 | 375 |
| 282 | 20240214 | 140200 | 2631028950 | 13320 | 13320 | 13320 | 13320 | 473 |
| 283 | 20240214 | 140100 | 2624728590 | 13320 | 13320 | 13330 | 13320 | 220 |
| 284 | 20240214 | 140000 | 2621797890 | 13330 | 13330 | 13330 | 13320 | 300 |
| 285 | 20240214 | 135900 | 2617800060 | 13330 | 13330 | 13330 | 13330 | 10 |
| 286 | 20240214 | 135800 | 2617666760 | 13330 | 13330 | 13330 | 13330 | 1 |
| 287 | 20240214 | 135700 | 2617653430 | 13320 | 13320 | 13320 | 13320 | 400 |
| 288 | 20240214 | 135600 | 2612325430 | 13320 | 13330 | 13330 | 13320 | 2603 |
| 289 | 20240214 | 135500 | 2577644440 | 13330 | 13330 | 13330 | 13330 | 5 |
| 290 | 20240214 | 135400 | 2577577790 | 13330 | 13320 | 13330 | 13310 | 1100 |
| 291 | 20240214 | 135300 | 2562925770 | 13320 | 13310 | 13320 | 13310 | 153 |
| 292 | 20240214 | 135200 | 2560889310 | 13310 | 13320 | 13320 | 13310 | 45 |
| 293 | 20240214 | 135100 | 2560290260 | 13310 | 13320 | 13320 | 13310 | 411 |
| 294 | 20240214 | 135000 | 2554817780 | 13320 | 13320 | 13320 | 13320 | 1 |
| 295 | 20240214 | 134900 | 2554804460 | 13310 | 13310 | 13310 | 13310 | 1170 |
| 296 | 20240214 | 134800 | 2539231760 | 13310 | 13310 | 13310 | 13310 | 662 |
| 297 | 20240214 | 134700 | 2530420540 | 13310 | 13320 | 13320 | 13310 | 316 |
| 298 | 20240214 | 134600 | 2526214500 | 13320 | 13320 | 13320 | 13320 | 7 |
| 299 | 20240214 | 134500 | 2526121260 | 13320 | 13320 | 13320 | 13310 | 2116 |
| 300 | 20240214 | 134400 | 2497940660 | 13320 | 13330 | 13330 | 13320 | 651 |
| 301 | 20240214 | 134300 | 2489265890 | 13330 | 13330 | 13330 | 13330 | 0 |
| 302 | 20240214 | 134200 | 2489265890 | 13330 | 13330 | 13330 | 13330 | 5 |
| 303 | 20240214 | 134100 | 2489199240 | 13330 | 13330 | 13330 | 13330 | 2 |
| 304 | 20240214 | 134000 | 2489172580 | 13330 | 13330 | 13330 | 13330 | 37 |
| 305 | 20240214 | 133900 | 2488679370 | 13330 | 13330 | 13330 | 13330 | 0 |
| 306 | 20240214 | 133800 | 2488679370 | 13330 | 13350 | 13360 | 13330 | 5664 |
| 307 | 20240214 | 133700 | 2413079520 | 13360 | 13360 | 13360 | 13360 | 72 |
| 308 | 20240214 | 133600 | 2412117600 | 13360 | 13370 | 13370 | 13360 | 51 |
| 309 | 20240214 | 133500 | 2411436230 | 13370 | 13370 | 13370 | 13370 | 14 |
| 310 | 20240214 | 133400 | 2411249050 | 13360 | 13360 | 13360 | 13360 | 1 |
| 311 | 20240214 | 133300 | 2411235690 | 13360 | 13350 | 13360 | 13350 | 388 |
| 312 | 20240214 | 133200 | 2406054110 | 13350 | 13350 | 13350 | 13350 | 0 |
| 313 | 20240214 | 133100 | 2406054110 | 13350 | 13350 | 13350 | 13350 | 25 |
| 314 | 20240214 | 133000 | 2405720360 | 13340 | 13340 | 13340 | 13340 | 62 |
| 315 | 20240214 | 132900 | 2404893280 | 13340 | 13340 | 13340 | 13340 | 36 |
| 316 | 20240214 | 132800 | 2404413040 | 13340 | 13340 | 13340 | 13340 | 2 |
| 317 | 20240214 | 132700 | 2404386360 | 13340 | 13340 | 13340 | 13340 | 65 |
| 318 | 20240214 | 132600 | 2403519260 | 13340 | 13340 | 13340 | 13340 | 247 |
| 319 | 20240214 | 132500 | 2400224280 | 13340 | 13340 | 13340 | 13340 | 3 |
| 320 | 20240214 | 132400 | 2400184260 | 13340 | 13340 | 13340 | 13340 | 2 |
| 321 | 20240214 | 132300 | 2400157580 | 13330 | 13330 | 13330 | 13330 | 920 |
| 322 | 20240214 | 132200 | 2387893980 | 13320 | 13340 | 13340 | 13320 | 893 |
| 323 | 20240214 | 132100 | 2375989120 | 13340 | 13350 | 13350 | 13340 | 28 |
| 324 | 20240214 | 132000 | 2375615580 | 13340 | 13340 | 13340 | 13340 | 50 |
| 325 | 20240214 | 131900 | 2374948580 | 13340 | 13340 | 13340 | 13340 | 1 |
| 326 | 20240214 | 131800 | 2374935240 | 13340 | 13340 | 13340 | 13340 | 0 |
| 327 | 20240214 | 131700 | 2374935240 | 13340 | 13340 | 13340 | 13330 | 342 |
| 328 | 20240214 | 131600 | 2370373160 | 13330 | 13330 | 13330 | 13330 | 0 |
| 329 | 20240214 | 131500 | 2370373160 | 13330 | 13320 | 13330 | 13320 | 475 |
| 330 | 20240214 | 131400 | 2364042680 | 13320 | 13320 | 13320 | 13310 | 231 |
| 331 | 20240214 | 131300 | 2360966760 | 13320 | 13320 | 13320 | 13320 | 105 |
| 332 | 20240214 | 131200 | 2359568160 | 13320 | 13320 | 13320 | 13320 | 1970 |
| 333 | 20240214 | 131100 | 2333327760 | 13330 | 13330 | 13330 | 13330 | 200 |
| 334 | 20240214 | 131000 | 2330661760 | 13320 | 13320 | 13320 | 13320 | 170 |
| 335 | 20240214 | 130900 | 2328397360 | 13320 | 13330 | 13330 | 13320 | 76 |
| 336 | 20240214 | 130800 | 2327384300 | 13330 | 13330 | 13330 | 13330 | 92 |
| 337 | 20240214 | 130700 | 2326157940 | 13320 | 13320 | 13320 | 13320 | 138 |
| 338 | 20240214 | 130600 | 2324319780 | 13320 | 13310 | 13320 | 13310 | 311 |
| 339 | 20240214 | 130500 | 2320179970 | 13320 | 13320 | 13320 | 13320 | 0 |
| 340 | 20240214 | 130400 | 2320179970 | 13320 | 13320 | 13320 | 13300 | 2302 |
| 341 | 20240214 | 130300 | 2289546100 | 13320 | 13320 | 13320 | 13320 | 472 |
| 342 | 20240214 | 130200 | 2283259060 | 13320 | 13320 | 13320 | 13320 | 0 |
| 343 | 20240214 | 130100 | 2283259060 | 13320 | 13330 | 13330 | 13310 | 1718 |
| 344 | 20240214 | 130000 | 2260378130 | 13330 | 13330 | 13330 | 13330 | 381 |
| 345 | 20240214 | 125900 | 2255299400 | 13330 | 13340 | 13340 | 13330 | 422 |
| 346 | 20240214 | 125800 | 2249670800 | 13330 | 13320 | 13330 | 13320 | 2103 |
| 347 | 20240214 | 125700 | 2221653860 | 13320 | 13330 | 13330 | 13320 | 2145 |
| 348 | 20240214 | 125600 | 2193077460 | 13330 | 13330 | 13330 | 13330 | 0 |
| 349 | 20240214 | 125500 | 2193077460 | 13330 | 13330 | 13330 | 13330 | 110 |
| 350 | 20240214 | 125400 | 2191611160 | 13330 | 13330 | 13330 | 13330 | 10 |
| 351 | 20240214 | 125300 | 2191477860 | 13320 | 13320 | 13320 | 13310 | 2034 |
| 352 | 20240214 | 125200 | 2164395530 | 13340 | 13320 | 13340 | 13310 | 1003 |
| 353 | 20240214 | 125100 | 2151038850 | 13340 | 13330 | 13340 | 13320 | 3432 |
| 354 | 20240214 | 125000 | 2105305910 | 13330 | 13340 | 13360 | 13330 | 1399 |
| 355 | 20240214 | 124900 | 2086634100 | 13340 | 13340 | 13340 | 13330 | 2728 |
| 356 | 20240214 | 124800 | 2050269730 | 13330 | 13330 | 13330 | 13330 | 1335 |
| 357 | 20240214 | 124700 | 2032474180 | 13350 | 13350 | 13350 | 13350 | 0 |
| 358 | 20240214 | 124600 | 2032474180 | 13350 | 13350 | 13350 | 13330 | 2758 |
| 359 | 20240214 | 124500 | 1995693930 | 13350 | 13350 | 13350 | 13350 | 20 |
| 360 | 20240214 | 124400 | 1995426930 | 13350 | 13350 | 13350 | 13350 | 43 |
| 361 | 20240214 | 124300 | 1994852880 | 13360 | 13360 | 13360 | 13360 | 183 |
| 362 | 20240214 | 124200 | 1992408000 | 13360 | 13360 | 13360 | 13360 | 2 |
| 363 | 20240214 | 124100 | 1992381280 | 13370 | 13370 | 13370 | 13370 | 80 |
| 364 | 20240214 | 124000 | 1991311680 | 13370 | 13370 | 13370 | 13370 | 0 |
| 365 | 20240214 | 123900 | 1991311680 | 13370 | 13370 | 13370 | 13370 | 1 |
| 366 | 20240214 | 123800 | 1991298310 | 13360 | 13360 | 13360 | 13360 | 0 |
| 367 | 20240214 | 123700 | 1991298310 | 13360 | 13360 | 13360 | 13360 | 0 |
| 368 | 20240214 | 123600 | 1991298310 | 13360 | 13360 | 13360 | 13360 | 0 |
| 369 | 20240214 | 123500 | 1991298310 | 13360 | 13360 | 13360 | 13360 | 0 |
| 370 | 20240214 | 123400 | 1991298310 | 13360 | 13360 | 13360 | 13360 | 72 |
| 371 | 20240214 | 123300 | 1990336390 | 13390 | 13390 | 13390 | 13390 | 0 |
| 372 | 20240214 | 123200 | 1990336390 | 13390 | 13380 | 13390 | 13380 | 813 |
| 373 | 20240214 | 123100 | 1979451500 | 13380 | 13380 | 13380 | 13380 | 11 |
| 374 | 20240214 | 123000 | 1979304320 | 13360 | 13360 | 13360 | 13360 | 10 |
| 375 | 20240214 | 122900 | 1979170720 | 13360 | 13360 | 13360 | 13360 | 80 |
| 376 | 20240214 | 122800 | 1978101920 | 13360 | 13360 | 13360 | 13360 | 0 |
| 377 | 20240214 | 122700 | 1978101920 | 13360 | 13360 | 13360 | 13360 | 210 |
| 378 | 20240214 | 122600 | 1975296320 | 13360 | 13350 | 13360 | 13350 | 170 |
| 379 | 20240214 | 122500 | 1973026360 | 13390 | 13350 | 13390 | 13350 | 30 |
| 380 | 20240214 | 122400 | 1972624940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 381 | 20240214 | 122300 | 1972624940 | 13400 | 13380 | 13400 | 13380 | 2000 |
| 382 | 20240214 | 122200 | 1945834560 | 13350 | 13350 | 13350 | 13350 | 25 |
| 383 | 20240214 | 122100 | 1945500810 | 13340 | 13340 | 13340 | 13340 | 1 |
| 384 | 20240214 | 122000 | 1945487470 | 13330 | 13370 | 13370 | 13330 | 1688 |
| 385 | 20240214 | 121900 | 1922974480 | 13380 | 13380 | 13380 | 13380 | 2 |
| 386 | 20240214 | 121800 | 1922947720 | 13390 | 13370 | 13390 | 13370 | 30 |
| 387 | 20240214 | 121700 | 1922546560 | 13390 | 13390 | 13390 | 13390 | 1 |
| 388 | 20240214 | 121600 | 1922533170 | 13390 | 13390 | 13390 | 13390 | 42 |
| 389 | 20240214 | 121500 | 1921970790 | 13390 | 13360 | 13390 | 13360 | 660 |
| 390 | 20240214 | 121400 | 1913151390 | 13390 | 13390 | 13390 | 13390 | 1 |
| 391 | 20240214 | 121300 | 1913138000 | 13390 | 13350 | 13390 | 13350 | 119 |
| 392 | 20240214 | 121200 | 1911549310 | 13350 | 13400 | 13400 | 13350 | 1321 |
| 393 | 20240214 | 121100 | 1893897200 | 13400 | 13420 | 13420 | 13380 | 4 |
| 394 | 20240214 | 121000 | 1893843620 | 13440 | 13440 | 13440 | 13440 | 0 |
| 395 | 20240214 | 120900 | 1893843620 | 13440 | 13400 | 13440 | 13400 | 84 |
| 396 | 20240214 | 120800 | 1892717340 | 13390 | 13390 | 13390 | 13390 | 6 |
| 397 | 20240214 | 120700 | 1892637000 | 13390 | 13390 | 13390 | 13390 | 2358 |
| 398 | 20240214 | 120600 | 1861063380 | 13340 | 13350 | 13380 | 13340 | 1622 |
| 399 | 20240214 | 120500 | 1839388220 | 13340 | 13340 | 13340 | 13340 | 0 |
| 400 | 20240214 | 120400 | 1839388220 | 13340 | 13340 | 13340 | 13340 | 0 |
| 401 | 20240214 | 120300 | 1839388220 | 13340 | 13350 | 13350 | 13340 | 20 |
| 402 | 20240214 | 120200 | 1839121340 | 13360 | 13360 | 13360 | 13360 | 0 |
| 403 | 20240214 | 120100 | 1839121340 | 13360 | 13360 | 13360 | 13360 | 100 |
| 404 | 20240214 | 120000 | 1837785340 | 13360 | 13360 | 13360 | 13330 | 995 |
| 405 | 20240214 | 115900 | 1824517150 | 13350 | 13350 | 13350 | 13350 | 0 |
| 406 | 20240214 | 115800 | 1824517150 | 13350 | 13350 | 13350 | 13350 | 127 |
| 407 | 20240214 | 115700 | 1822821700 | 13340 | 13330 | 13340 | 13330 | 125 |
| 408 | 20240214 | 115600 | 1821154220 | 13330 | 13330 | 13340 | 13320 | 861 |
| 409 | 20240214 | 115500 | 1809680840 | 13330 | 13330 | 13330 | 13330 | 550 |
| 410 | 20240214 | 115400 | 1802349340 | 13330 | 13360 | 13360 | 13330 | 1679 |
| 411 | 20240214 | 115300 | 1779946860 | 13360 | 13360 | 13360 | 13350 | 300 |
| 412 | 20240214 | 115200 | 1775939030 | 13360 | 13360 | 13360 | 13350 | 1110 |
| 413 | 20240214 | 115100 | 1761118610 | 13360 | 13370 | 13370 | 13360 | 557 |
| 414 | 20240214 | 115000 | 1753677020 | 13370 | 13380 | 13380 | 13370 | 447 |
| 415 | 20240214 | 114900 | 1747698930 | 13390 | 13390 | 13400 | 13390 | 52 |
| 416 | 20240214 | 114800 | 1747002600 | 13390 | 13400 | 13400 | 13390 | 227 |
| 417 | 20240214 | 114700 | 1743960910 | 13410 | 13410 | 13410 | 13410 | 14 |
| 418 | 20240214 | 114600 | 1743773170 | 13410 | 13410 | 13410 | 13410 | 63 |
| 419 | 20240214 | 114500 | 1742928340 | 13410 | 13410 | 13410 | 13410 | 13 |
| 420 | 20240214 | 114400 | 1742754010 | 13410 | 13410 | 13410 | 13410 | 54 |
| 421 | 20240214 | 114300 | 1742029870 | 13400 | 13380 | 13400 | 13380 | 114 |
| 422 | 20240214 | 114200 | 1740503570 | 13390 | 13380 | 13390 | 13380 | 862 |
| 423 | 20240214 | 114100 | 1728968010 | 13380 | 13380 | 13380 | 13380 | 238 |
| 424 | 20240214 | 114000 | 1725783570 | 13390 | 13380 | 13390 | 13380 | 51 |
| 425 | 20240214 | 113900 | 1725101000 | 13390 | 13380 | 13400 | 13380 | 1351 |
| 426 | 20240214 | 113800 | 1707002230 | 13370 | 13370 | 13370 | 13370 | 18 |
| 427 | 20240214 | 113700 | 1706761570 | 13370 | 13380 | 13380 | 13360 | 431 |
| 428 | 20240214 | 113600 | 1701002740 | 13380 | 13360 | 13380 | 13350 | 340 |
| 429 | 20240214 | 113500 | 1696455720 | 13360 | 13400 | 13400 | 13350 | 312 |
| 430 | 20240214 | 113400 | 1692283290 | 13400 | 13390 | 13400 | 13340 | 1361 |
| 431 | 20240214 | 113300 | 1674058400 | 13390 | 13460 | 13460 | 13290 | 8119 |
| 432 | 20240214 | 113200 | 1565590460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 433 | 20240214 | 113100 | 1565590460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 434 | 20240214 | 113000 | 1565590460 | 13470 | 13470 | 13470 | 13470 | 2 |
| 435 | 20240214 | 112900 | 1565563520 | 13470 | 13470 | 13470 | 13470 | 22 |
| 436 | 20240214 | 112800 | 1565267180 | 13490 | 13470 | 13490 | 13420 | 1793 |
| 437 | 20240214 | 112700 | 1541167230 | 13470 | 13480 | 13480 | 13470 | 137 |
| 438 | 20240214 | 112600 | 1539320690 | 13480 | 13470 | 13480 | 13470 | 127 |
| 439 | 20240214 | 112500 | 1537608780 | 13470 | 13480 | 13490 | 13470 | 217 |
| 440 | 20240214 | 112400 | 1534683630 | 13490 | 13500 | 13500 | 13490 | 257 |
| 441 | 20240214 | 112300 | 1531216690 | 13490 | 13500 | 13500 | 13490 | 119 |
| 442 | 20240214 | 112200 | 1529611270 | 13500 | 13500 | 13500 | 13500 | 0 |
| 443 | 20240214 | 112100 | 1529611270 | 13500 | 13470 | 13500 | 13470 | 764 |
| 444 | 20240214 | 112000 | 1519313250 | 13470 | 13460 | 13470 | 13460 | 33 |
| 445 | 20240214 | 111900 | 1518869020 | 13450 | 13450 | 13450 | 13450 | 2962 |
| 446 | 20240214 | 111800 | 1479030120 | 13440 | 13440 | 13440 | 13430 | 590 |
| 447 | 20240214 | 111700 | 1471103270 | 13440 | 13440 | 13440 | 13440 | 0 |
| 448 | 20240214 | 111600 | 1471103270 | 13440 | 13440 | 13450 | 13440 | 1531 |
| 449 | 20240214 | 111500 | 1450521720 | 13440 | 13480 | 13480 | 13440 | 2632 |
| 450 | 20240214 | 111400 | 1415105360 | 13480 | 13480 | 13480 | 13480 | 110 |
| 451 | 20240214 | 111300 | 1413622560 | 13480 | 13480 | 13480 | 13480 | 1 |
| 452 | 20240214 | 111200 | 1413609080 | 13480 | 13480 | 13480 | 13480 | 300 |
| 453 | 20240214 | 111100 | 1409565080 | 13480 | 13480 | 13480 | 13480 | 255 |
| 454 | 20240214 | 111000 | 1406127680 | 13480 | 13480 | 13480 | 13480 | 35 |
| 455 | 20240214 | 110900 | 1405655880 | 13480 | 13470 | 13480 | 13470 | 244 |
| 456 | 20240214 | 110800 | 1402368760 | 13470 | 13490 | 13490 | 13470 | 630 |
| 457 | 20240214 | 110700 | 1393876910 | 13490 | 13490 | 13490 | 13490 | 315 |
| 458 | 20240214 | 110600 | 1389627560 | 13490 | 13520 | 13520 | 13490 | 1761 |
| 459 | 20240214 | 110500 | 1365833530 | 13520 | 13520 | 13520 | 13520 | 367 |
| 460 | 20240214 | 110400 | 1360871690 | 13520 | 13530 | 13530 | 13520 | 229 |
| 461 | 20240214 | 110300 | 1357773600 | 13530 | 13530 | 13530 | 13530 | 0 |
| 462 | 20240214 | 110200 | 1357773600 | 13530 | 13560 | 13560 | 13530 | 2467 |
| 463 | 20240214 | 110100 | 1324348690 | 13560 | 13560 | 13570 | 13560 | 50 |
| 464 | 20240214 | 110000 | 1323670630 | 13560 | 13560 | 13560 | 13560 | 26 |
| 465 | 20240214 | 105900 | 1323318070 | 13560 | 13570 | 13570 | 13560 | 50 |
| 466 | 20240214 | 105800 | 1322640050 | 13570 | 13560 | 13570 | 13560 | 40 |
| 467 | 20240214 | 105700 | 1322097640 | 13570 | 13570 | 13570 | 13570 | 17 |
| 468 | 20240214 | 105600 | 1321866950 | 13560 | 13580 | 13580 | 13560 | 2 |
| 469 | 20240214 | 105500 | 1321839810 | 13550 | 13550 | 13550 | 13550 | 109 |
| 470 | 20240214 | 105400 | 1320362860 | 13580 | 13580 | 13580 | 13580 | 759 |
| 471 | 20240214 | 105300 | 1310055640 | 13580 | 13590 | 13590 | 13580 | 14 |
| 472 | 20240214 | 105200 | 1309865480 | 13590 | 13590 | 13590 | 13590 | 22 |
| 473 | 20240214 | 105100 | 1309566500 | 13600 | 13600 | 13600 | 13600 | 2 |
| 474 | 20240214 | 105000 | 1309539300 | 13610 | 13610 | 13610 | 13610 | 0 |
| 475 | 20240214 | 104900 | 1309539300 | 13610 | 13610 | 13610 | 13580 | 1012 |
| 476 | 20240214 | 104800 | 1295795960 | 13580 | 13610 | 13610 | 13580 | 740 |
| 477 | 20240214 | 104700 | 1285741620 | 13610 | 13610 | 13610 | 13610 | 5 |
| 478 | 20240214 | 104600 | 1285673570 | 13610 | 13610 | 13610 | 13610 | 22 |
| 479 | 20240214 | 104500 | 1285374150 | 13620 | 13620 | 13620 | 13620 | 1 |
| 480 | 20240214 | 104400 | 1285360530 | 13610 | 13620 | 13620 | 13610 | 71 |
| 481 | 20240214 | 104300 | 1284393720 | 13620 | 13620 | 13620 | 13620 | 1 |
| 482 | 20240214 | 104200 | 1284380100 | 13610 | 13610 | 13610 | 13610 | 1 |
| 483 | 20240214 | 104100 | 1284366490 | 13610 | 13610 | 13610 | 13610 | 21 |
| 484 | 20240214 | 104000 | 1284080680 | 13620 | 13620 | 13620 | 13620 | 0 |
| 485 | 20240214 | 103900 | 1284080680 | 13620 | 13620 | 13620 | 13620 | 7 |
| 486 | 20240214 | 103800 | 1283985340 | 13620 | 13620 | 13620 | 13620 | 10 |
| 487 | 20240214 | 103700 | 1283849140 | 13620 | 13620 | 13620 | 13620 | 10 |
| 488 | 20240214 | 103600 | 1283712940 | 13590 | 13640 | 13640 | 13590 | 1692 |
| 489 | 20240214 | 103500 | 1260691400 | 13660 | 13660 | 13680 | 13660 | 524 |
| 490 | 20240214 | 103400 | 1253528520 | 13660 | 13660 | 13660 | 13650 | 428 |
| 491 | 20240214 | 103300 | 1247684540 | 13650 | 13640 | 13670 | 13590 | 1951 |
| 492 | 20240214 | 103200 | 1221090380 | 13630 | 13610 | 13640 | 13610 | 189 |
| 493 | 20240214 | 103100 | 1218513930 | 13650 | 13600 | 13650 | 13600 | 1878 |
| 494 | 20240214 | 103000 | 1192923370 | 13590 | 13570 | 13610 | 13570 | 2249 |
| 495 | 20240214 | 102900 | 1162366890 | 13580 | 13540 | 13580 | 13540 | 348 |
| 496 | 20240214 | 102800 | 1157649240 | 13540 | 13510 | 13540 | 13510 | 1081 |
| 497 | 20240214 | 102700 | 1143037040 | 13520 | 13500 | 13540 | 13500 | 627 |
| 498 | 20240214 | 102600 | 1134565910 | 13510 | 13510 | 13510 | 13510 | 3 |
| 499 | 20240214 | 102500 | 1134525380 | 13510 | 13500 | 13510 | 13490 | 549 |
| 500 | 20240214 | 102400 | 1127114090 | 13500 | 13500 | 13500 | 13490 | 190 |
| 501 | 20240214 | 102300 | 1124549190 | 13490 | 13470 | 13500 | 13470 | 627 |
| 502 | 20240214 | 102200 | 1116101150 | 13480 | 13480 | 13480 | 13480 | 242 |
| 503 | 20240214 | 102100 | 1112838990 | 13490 | 13480 | 13490 | 13460 | 3406 |
| 504 | 20240214 | 102000 | 1066963140 | 13490 | 13470 | 13490 | 13470 | 815 |
| 505 | 20240214 | 101900 | 1055979530 | 13470 | 13470 | 13480 | 13470 | 1357 |
| 506 | 20240214 | 101800 | 1037699630 | 13470 | 13510 | 13530 | 13470 | 11016 |
| 507 | 20240214 | 101700 | 889109600 | 13530 | 13510 | 13530 | 13510 | 438 |
| 508 | 20240214 | 101600 | 883190150 | 13510 | 13510 | 13510 | 13500 | 579 |
| 509 | 20240214 | 101500 | 875372390 | 13520 | 13520 | 13520 | 13500 | 974 |
| 510 | 20240214 | 101400 | 862216220 | 13530 | 13530 | 13530 | 13530 | 160 |
| 511 | 20240214 | 101300 | 860051420 | 13540 | 13520 | 13550 | 13500 | 4658 |
| 512 | 20240214 | 101200 | 797096760 | 13520 | 13540 | 13540 | 13520 | 818 |
| 513 | 20240214 | 101100 | 786035560 | 13530 | 13540 | 13540 | 13520 | 1086 |
| 514 | 20240214 | 101000 | 771346590 | 13530 | 13550 | 13560 | 13530 | 2385 |
| 515 | 20240214 | 100900 | 739059610 | 13560 | 13570 | 13570 | 13550 | 195 |
| 516 | 20240214 | 100800 | 736417160 | 13570 | 13560 | 13570 | 13550 | 581 |
| 517 | 20240214 | 100700 | 728544530 | 13570 | 13560 | 13570 | 13560 | 67 |
| 518 | 20240214 | 100600 | 727636000 | 13550 | 13550 | 13550 | 13550 | 344 |
| 519 | 20240214 | 100500 | 722974800 | 13550 | 13560 | 13560 | 13550 | 335 |
| 520 | 20240214 | 100400 | 718434940 | 13560 | 13570 | 13580 | 13560 | 965 |
| 521 | 20240214 | 100300 | 705340270 | 13580 | 13580 | 13580 | 13580 | 56 |
| 522 | 20240214 | 100200 | 704579790 | 13580 | 13570 | 13590 | 13570 | 105 |
| 523 | 20240214 | 100100 | 703154850 | 13570 | 13590 | 13590 | 13570 | 193 |
| 524 | 20240214 | 100000 | 700532540 | 13600 | 13600 | 13600 | 13600 | 3 |
| 525 | 20240214 | 095900 | 700491740 | 13600 | 13570 | 13600 | 13560 | 820 |
| 526 | 20240214 | 095800 | 689361500 | 13590 | 13590 | 13590 | 13590 | 1 |
| 527 | 20240214 | 095700 | 689347910 | 13600 | 13590 | 13600 | 13550 | 243 |
| 528 | 20240214 | 095600 | 686048740 | 13600 | 13600 | 13600 | 13600 | 0 |
| 529 | 20240214 | 095500 | 686048740 | 13600 | 13590 | 13600 | 13590 | 147 |
| 530 | 20240214 | 095400 | 684050640 | 13610 | 13610 | 13610 | 13610 | 44 |
| 531 | 20240214 | 095300 | 683451800 | 13600 | 13550 | 13600 | 13550 | 1190 |
| 532 | 20240214 | 095200 | 667312710 | 13550 | 13610 | 13610 | 13550 | 527 |
| 533 | 20240214 | 095100 | 660155930 | 13610 | 13600 | 13610 | 13600 | 266 |
| 534 | 20240214 | 095000 | 656537570 | 13610 | 13590 | 13610 | 13590 | 225 |
| 535 | 20240214 | 094900 | 653476910 | 13590 | 13610 | 13610 | 13590 | 437 |
| 536 | 20240214 | 094800 | 647531270 | 13610 | 13570 | 13610 | 13570 | 2745 |
| 537 | 20240214 | 094700 | 610216330 | 13560 | 13560 | 13560 | 13560 | 154 |
| 538 | 20240214 | 094600 | 608128090 | 13580 | 13540 | 13580 | 13530 | 3182 |
| 539 | 20240214 | 094500 | 565067260 | 13550 | 13570 | 13570 | 13550 | 468 |
| 540 | 20240214 | 094400 | 558722180 | 13580 | 13580 | 13580 | 13580 | 115 |
| 541 | 20240214 | 094300 | 557160480 | 13580 | 13580 | 13580 | 13570 | 79 |
| 542 | 20240214 | 094200 | 556087990 | 13590 | 13580 | 13590 | 13570 | 107 |
| 543 | 20240214 | 094100 | 554634950 | 13580 | 13590 | 13590 | 13580 | 86 |
| 544 | 20240214 | 094000 | 553467010 | 13590 | 13580 | 13590 | 13580 | 77 |
| 545 | 20240214 | 093900 | 552421310 | 13560 | 13560 | 13580 | 13550 | 95 |
| 546 | 20240214 | 093800 | 551131890 | 13550 | 13560 | 13590 | 13550 | 933 |
| 547 | 20240214 | 093700 | 538476540 | 13540 | 13560 | 13560 | 13540 | 10 |
| 548 | 20240214 | 093600 | 538341080 | 13560 | 13530 | 13560 | 13530 | 1586 |
| 549 | 20240214 | 093500 | 516872350 | 13530 | 13530 | 13530 | 13520 | 721 |
| 550 | 20240214 | 093400 | 507124230 | 13540 | 13550 | 13550 | 13540 | 273 |
| 551 | 20240214 | 093300 | 503426500 | 13540 | 13550 | 13550 | 13520 | 649 |
| 552 | 20240214 | 093200 | 494644670 | 13530 | 13550 | 13550 | 13530 | 1660 |
| 553 | 20240214 | 093100 | 472182860 | 13530 | 13580 | 13590 | 13530 | 1789 |
| 554 | 20240214 | 093000 | 447951380 | 13580 | 13560 | 13590 | 13560 | 232 |
| 555 | 20240214 | 092900 | 444804030 | 13590 | 13570 | 13600 | 13550 | 2078 |
| 556 | 20240214 | 092800 | 416576290 | 13570 | 13560 | 13570 | 13560 | 218 |
| 557 | 20240214 | 092700 | 413618430 | 13540 | 13560 | 13560 | 13540 | 1579 |
| 558 | 20240214 | 092600 | 392237930 | 13560 | 13550 | 13560 | 13540 | 61 |
| 559 | 20240214 | 092500 | 391411370 | 13560 | 13550 | 13560 | 13530 | 701 |
| 560 | 20240214 | 092400 | 381921290 | 13560 | 13540 | 13560 | 13540 | 482 |
| 561 | 20240214 | 092300 | 375387940 | 13540 | 13530 | 13550 | 13520 | 722 |
| 562 | 20240214 | 092200 | 365622100 | 13530 | 13550 | 13550 | 13530 | 1657 |
| 563 | 20240214 | 092100 | 343189490 | 13550 | 13520 | 13560 | 13520 | 1356 |
| 564 | 20240214 | 092000 | 324839320 | 13520 | 13530 | 13530 | 13510 | 1421 |
| 565 | 20240214 | 091900 | 305623800 | 13530 | 13550 | 13560 | 13530 | 1832 |
| 566 | 20240214 | 091800 | 280814010 | 13560 | 13560 | 13560 | 13550 | 811 |
| 567 | 20240214 | 091700 | 269818430 | 13560 | 13540 | 13560 | 13540 | 291 |
| 568 | 20240214 | 091600 | 265874940 | 13540 | 13540 | 13590 | 13540 | 1708 |
| 569 | 20240214 | 091500 | 242738810 | 13540 | 13580 | 13580 | 13540 | 726 |
| 570 | 20240214 | 091400 | 232908120 | 13570 | 13530 | 13580 | 13510 | 1361 |
| 571 | 20240214 | 091300 | 214457120 | 13520 | 13540 | 13540 | 13490 | 2524 |
| 572 | 20240214 | 091200 | 180354570 | 13550 | 13560 | 13570 | 13550 | 1039 |
| 573 | 20240214 | 091100 | 166266700 | 13560 | 13610 | 13610 | 13560 | 1340 |
| 574 | 20240214 | 091000 | 148063470 | 13600 | 13610 | 13610 | 13590 | 206 |
| 575 | 20240214 | 090900 | 145261780 | 13610 | 13620 | 13620 | 13600 | 1347 |
| 576 | 20240214 | 090800 | 126940450 | 13600 | 13580 | 13600 | 13570 | 890 |
| 577 | 20240214 | 090700 | 114848440 | 13550 | 13560 | 13570 | 13540 | 2268 |
| 578 | 20240214 | 090600 | 84114030 | 13560 | 13630 | 13630 | 13560 | 1813 |
| 579 | 20240214 | 090500 | 59482650 | 13650 | 13660 | 13660 | 13640 | 557 |
| 580 | 20240214 | 090400 | 51879520 | 13650 | 13600 | 13650 | 13570 | 759 |
| 581 | 20240214 | 090300 | 41555030 | 13590 | 13620 | 13690 | 13590 | 287 |
| 582 | 20240214 | 090200 | 37632370 | 13600 | 13510 | 13600 | 13500 | 599 |
| 583 | 20240214 | 090100 | 29523270 | 13500 | 13530 | 13540 | 13490 | 1347 |
| 584 | 20240214 | 090000 | 11304480 | 13600 | 13690 | 13690 | 13530 | 823 |