34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 3 | 20240214 | 193200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 4 | 20240214 | 193100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 5 | 20240214 | 193000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 6 | 20240214 | 192900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 7 | 20240214 | 192800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 8 | 20240214 | 192700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 9 | 20240214 | 192600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 10 | 20240214 | 192500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 11 | 20240214 | 192400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 12 | 20240214 | 192300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 13 | 20240214 | 192200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 14 | 20240214 | 192100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 15 | 20240214 | 192000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 16 | 20240214 | 191900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 17 | 20240214 | 191800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 18 | 20240214 | 191700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 19 | 20240214 | 191600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 20 | 20240214 | 191500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 21 | 20240214 | 191400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 22 | 20240214 | 191300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 23 | 20240214 | 191200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 24 | 20240214 | 191100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 25 | 20240214 | 191000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 26 | 20240214 | 190900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 27 | 20240214 | 190800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 28 | 20240214 | 190700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 29 | 20240214 | 190600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 30 | 20240214 | 190500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 31 | 20240214 | 190400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 32 | 20240214 | 190300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 33 | 20240214 | 190200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 34 | 20240214 | 190100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 35 | 20240214 | 190000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 36 | 20240214 | 185900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 37 | 20240214 | 185800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 38 | 20240214 | 185700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 39 | 20240214 | 185600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 40 | 20240214 | 185500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 41 | 20240214 | 185400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 42 | 20240214 | 185300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 43 | 20240214 | 185200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 44 | 20240214 | 185100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 45 | 20240214 | 185000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 46 | 20240214 | 184900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 47 | 20240214 | 184800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 48 | 20240214 | 184700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 49 | 20240214 | 184600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 50 | 20240214 | 184500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 51 | 20240214 | 184400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 52 | 20240214 | 184300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 53 | 20240214 | 184200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 54 | 20240214 | 184100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 55 | 20240214 | 184000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 56 | 20240214 | 183900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 57 | 20240214 | 183800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 58 | 20240214 | 183700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 59 | 20240214 | 183600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 60 | 20240214 | 183500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 61 | 20240214 | 183400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 62 | 20240214 | 183300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 63 | 20240214 | 183200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 64 | 20240214 | 183100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 65 | 20240214 | 183000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 66 | 20240214 | 182900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 67 | 20240214 | 182800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 68 | 20240214 | 182700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 69 | 20240214 | 182600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 70 | 20240214 | 182500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 71 | 20240214 | 182400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 72 | 20240214 | 182300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 73 | 20240214 | 182200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 74 | 20240214 | 182100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 75 | 20240214 | 182000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 76 | 20240214 | 181900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 77 | 20240214 | 181800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 78 | 20240214 | 181700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 79 | 20240214 | 181600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 80 | 20240214 | 181500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 81 | 20240214 | 181400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 82 | 20240214 | 181300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 83 | 20240214 | 181200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 84 | 20240214 | 181100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 85 | 20240214 | 181000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 86 | 20240214 | 180900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 87 | 20240214 | 180800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 88 | 20240214 | 180700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 89 | 20240214 | 180600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 90 | 20240214 | 180500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 91 | 20240214 | 180400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 92 | 20240214 | 180300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 93 | 20240214 | 180200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 94 | 20240214 | 180100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 95 | 20240214 | 180000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 96 | 20240214 | 175900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 97 | 20240214 | 175800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 98 | 20240214 | 175700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 99 | 20240214 | 175600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 100 | 20240214 | 175500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 101 | 20240214 | 175400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 102 | 20240214 | 175300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 103 | 20240214 | 175200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 104 | 20240214 | 175100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 105 | 20240214 | 175000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 106 | 20240214 | 174900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 107 | 20240214 | 174800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 108 | 20240214 | 174700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 109 | 20240214 | 174600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 110 | 20240214 | 174500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 111 | 20240214 | 174400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 112 | 20240214 | 174300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 113 | 20240214 | 174200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 114 | 20240214 | 174100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 115 | 20240214 | 174000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 116 | 20240214 | 173900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 117 | 20240214 | 173800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 118 | 20240214 | 173700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 119 | 20240214 | 173600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 120 | 20240214 | 173500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 121 | 20240214 | 173400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 122 | 20240214 | 173300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 123 | 20240214 | 173200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 124 | 20240214 | 173100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 125 | 20240214 | 173000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 126 | 20240214 | 172900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 127 | 20240214 | 172800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 128 | 20240214 | 172700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 129 | 20240214 | 172600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 130 | 20240214 | 172500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 131 | 20240214 | 172400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 132 | 20240214 | 172300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 133 | 20240214 | 172200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 134 | 20240214 | 172100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 135 | 20240214 | 172000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 136 | 20240214 | 171900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 137 | 20240214 | 171800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 138 | 20240214 | 171700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 139 | 20240214 | 171600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 140 | 20240214 | 171500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 141 | 20240214 | 171400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 142 | 20240214 | 171300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 143 | 20240214 | 171200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 144 | 20240214 | 171100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 145 | 20240214 | 171000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 146 | 20240214 | 170900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 147 | 20240214 | 170800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 148 | 20240214 | 170700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 149 | 20240214 | 170600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 150 | 20240214 | 170500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 151 | 20240214 | 170400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 152 | 20240214 | 170300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 153 | 20240214 | 170200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 154 | 20240214 | 170100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 155 | 20240214 | 170000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 156 | 20240214 | 165900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 157 | 20240214 | 165800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 158 | 20240214 | 165700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 159 | 20240214 | 165600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 160 | 20240214 | 165500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 161 | 20240214 | 165400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 162 | 20240214 | 165300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 163 | 20240214 | 165200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 164 | 20240214 | 165100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 165 | 20240214 | 165000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 166 | 20240214 | 164900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 167 | 20240214 | 164800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 168 | 20240214 | 164700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 169 | 20240214 | 164600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 170 | 20240214 | 164500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 171 | 20240214 | 164400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 172 | 20240214 | 164300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 173 | 20240214 | 164200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 174 | 20240214 | 164100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 175 | 20240214 | 164000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 176 | 20240214 | 163900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 177 | 20240214 | 163800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 178 | 20240214 | 163700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 179 | 20240214 | 163600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 180 | 20240214 | 163500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 181 | 20240214 | 163400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 182 | 20240214 | 163300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 183 | 20240214 | 163200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 184 | 20240214 | 163100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 185 | 20240214 | 163000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 186 | 20240214 | 162900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 187 | 20240214 | 162800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 188 | 20240214 | 162700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 189 | 20240214 | 162600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 190 | 20240214 | 162500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 191 | 20240214 | 162400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 192 | 20240214 | 162300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 193 | 20240214 | 162200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 194 | 20240214 | 162100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 195 | 20240214 | 162000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 196 | 20240214 | 161900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 197 | 20240214 | 161800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 198 | 20240214 | 161700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 199 | 20240214 | 161600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 200 | 20240214 | 161500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 201 | 20240214 | 161400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 202 | 20240214 | 161300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 203 | 20240214 | 161200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 204 | 20240214 | 161100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 205 | 20240214 | 161000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 206 | 20240214 | 160900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 207 | 20240214 | 160800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 208 | 20240214 | 160700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 209 | 20240214 | 160600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 210 | 20240214 | 160500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 211 | 20240214 | 160400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 212 | 20240214 | 160300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 213 | 20240214 | 160200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 214 | 20240214 | 160100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 215 | 20240214 | 160000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 216 | 20240214 | 155900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 217 | 20240214 | 155800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 218 | 20240214 | 155700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 219 | 20240214 | 155600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 220 | 20240214 | 155500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 221 | 20240214 | 155400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 222 | 20240214 | 155300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 223 | 20240214 | 155200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 224 | 20240214 | 155100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 225 | 20240214 | 155000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 226 | 20240214 | 154900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 227 | 20240214 | 154800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 228 | 20240214 | 154700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 229 | 20240214 | 154600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 230 | 20240214 | 154500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 231 | 20240214 | 154400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 232 | 20240214 | 154300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 233 | 20240214 | 154200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 234 | 20240214 | 154100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 235 | 20240214 | 154000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 236 | 20240214 | 153900 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 237 | 20240214 | 153800 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 238 | 20240214 | 153700 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 239 | 20240214 | 153600 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 240 | 20240214 | 153500 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 241 | 20240214 | 153400 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 242 | 20240214 | 153300 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 243 | 20240214 | 153200 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 244 | 20240214 | 153100 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 245 | 20240214 | 153000 | 3361253450 | 16720 | 16720 | 16720 | 16720 | 2705 |
| 246 | 20240214 | 152900 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 247 | 20240214 | 152800 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 248 | 20240214 | 152700 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 249 | 20240214 | 152600 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 250 | 20240214 | 152500 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 251 | 20240214 | 152400 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 252 | 20240214 | 152300 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 253 | 20240214 | 152200 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 254 | 20240214 | 152100 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 255 | 20240214 | 152000 | 3316025850 | 16690 | 16690 | 16690 | 16690 | 0 |
| 256 | 20240214 | 151900 | 3316025850 | 16690 | 16700 | 16700 | 16690 | 1084 |
| 257 | 20240214 | 151800 | 3297926970 | 16700 | 16690 | 16700 | 16690 | 403 |
| 258 | 20240214 | 151700 | 3291197490 | 16700 | 16690 | 16740 | 16680 | 2581 |
| 259 | 20240214 | 151600 | 3248098520 | 16680 | 16670 | 16680 | 16670 | 682 |
| 260 | 20240214 | 151500 | 3236728790 | 16670 | 16680 | 16680 | 16670 | 299 |
| 261 | 20240214 | 151400 | 3231744400 | 16700 | 16700 | 16730 | 16680 | 667 |
| 262 | 20240214 | 151300 | 3220602030 | 16700 | 16700 | 16710 | 16700 | 1078 |
| 263 | 20240214 | 151200 | 3202599130 | 16700 | 16720 | 16740 | 16700 | 1217 |
| 264 | 20240214 | 151100 | 3182247100 | 16720 | 16740 | 16740 | 16710 | 994 |
| 265 | 20240214 | 151000 | 3165625230 | 16740 | 16690 | 16740 | 16690 | 1251 |
| 266 | 20240214 | 150900 | 3144720640 | 16700 | 16660 | 16700 | 16660 | 1249 |
| 267 | 20240214 | 150800 | 3123896080 | 16670 | 16600 | 16670 | 16600 | 236 |
| 268 | 20240214 | 150700 | 3119973280 | 16630 | 16580 | 16630 | 16580 | 853 |
| 269 | 20240214 | 150600 | 3105812920 | 16570 | 16560 | 16570 | 16560 | 559 |
| 270 | 20240214 | 150500 | 3096551370 | 16560 | 16540 | 16560 | 16540 | 747 |
| 271 | 20240214 | 150400 | 3084187140 | 16540 | 16540 | 16540 | 16540 | 24 |
| 272 | 20240214 | 150300 | 3083790180 | 16540 | 16540 | 16540 | 16540 | 42 |
| 273 | 20240214 | 150200 | 3083095500 | 16560 | 16560 | 16560 | 16560 | 2 |
| 274 | 20240214 | 150100 | 3083062380 | 16560 | 16530 | 16560 | 16530 | 726 |
| 275 | 20240214 | 150000 | 3071058510 | 16490 | 16480 | 16490 | 16480 | 2 |
| 276 | 20240214 | 145900 | 3071025540 | 16530 | 16500 | 16530 | 16480 | 313 |
| 277 | 20240214 | 145800 | 3065865930 | 16500 | 16500 | 16500 | 16500 | 81 |
| 278 | 20240214 | 145700 | 3064529430 | 16510 | 16550 | 16560 | 16510 | 42 |
| 279 | 20240214 | 145600 | 3063835050 | 16560 | 16560 | 16560 | 16540 | 116 |
| 280 | 20240214 | 145500 | 3061915350 | 16550 | 16550 | 16550 | 16550 | 100 |
| 281 | 20240214 | 145400 | 3060260350 | 16540 | 16550 | 16550 | 16540 | 58 |
| 282 | 20240214 | 145300 | 3059301010 | 16540 | 16540 | 16540 | 16540 | 449 |
| 283 | 20240214 | 145200 | 3051874550 | 16580 | 16540 | 16580 | 16540 | 1064 |
| 284 | 20240214 | 145100 | 3034259540 | 16540 | 16490 | 16540 | 16490 | 22 |
| 285 | 20240214 | 145000 | 3033896260 | 16490 | 16560 | 16560 | 16490 | 111 |
| 286 | 20240214 | 144900 | 3032065800 | 16490 | 16550 | 16550 | 16490 | 587 |
| 287 | 20240214 | 144800 | 3022360070 | 16550 | 16470 | 16550 | 16470 | 2092 |
| 288 | 20240214 | 144700 | 2987808580 | 16470 | 16470 | 16470 | 16470 | 94 |
| 289 | 20240214 | 144600 | 2986260400 | 16470 | 16460 | 16470 | 16460 | 7 |
| 290 | 20240214 | 144500 | 2986145120 | 16470 | 16490 | 16520 | 16470 | 666 |
| 291 | 20240214 | 144400 | 2975167020 | 16490 | 16530 | 16530 | 16480 | 265 |
| 292 | 20240214 | 144300 | 2970789300 | 16530 | 16540 | 16540 | 16480 | 258 |
| 293 | 20240214 | 144200 | 2966531070 | 16540 | 16490 | 16540 | 16480 | 542 |
| 294 | 20240214 | 144100 | 2957582470 | 16480 | 16470 | 16480 | 16470 | 841 |
| 295 | 20240214 | 144000 | 2943725300 | 16450 | 16450 | 16450 | 16450 | 206 |
| 296 | 20240214 | 143900 | 2940336600 | 16440 | 16450 | 16450 | 16440 | 97 |
| 297 | 20240214 | 143800 | 2938740960 | 16450 | 16440 | 16450 | 16420 | 1236 |
| 298 | 20240214 | 143700 | 2918432180 | 16450 | 16460 | 16460 | 16450 | 998 |
| 299 | 20240214 | 143600 | 2902013660 | 16470 | 16470 | 16470 | 16470 | 50 |
| 300 | 20240214 | 143500 | 2901190160 | 16480 | 16480 | 16480 | 16450 | 460 |
| 301 | 20240214 | 143400 | 2893614490 | 16480 | 16480 | 16480 | 16480 | 16 |
| 302 | 20240214 | 143300 | 2893350810 | 16480 | 16480 | 16480 | 16480 | 129 |
| 303 | 20240214 | 143200 | 2891224890 | 16480 | 16500 | 16530 | 16480 | 223 |
| 304 | 20240214 | 143100 | 2887546510 | 16490 | 16490 | 16490 | 16490 | 181 |
| 305 | 20240214 | 143000 | 2884561820 | 16490 | 16500 | 16500 | 16490 | 9 |
| 306 | 20240214 | 142900 | 2884413330 | 16500 | 16500 | 16500 | 16500 | 707 |
| 307 | 20240214 | 142800 | 2872747830 | 16500 | 16480 | 16500 | 16480 | 319 |
| 308 | 20240214 | 142700 | 2867486990 | 16480 | 16480 | 16480 | 16480 | 0 |
| 309 | 20240214 | 142600 | 2867486990 | 16480 | 16460 | 16480 | 16460 | 189 |
| 310 | 20240214 | 142500 | 2864374050 | 16450 | 16490 | 16490 | 16450 | 63 |
| 311 | 20240214 | 142400 | 2863335270 | 16490 | 16480 | 16490 | 16480 | 107 |
| 312 | 20240214 | 142300 | 2861570860 | 16440 | 16450 | 16450 | 16440 | 144 |
| 313 | 20240214 | 142200 | 2859202300 | 16440 | 16440 | 16440 | 16440 | 41 |
| 314 | 20240214 | 142100 | 2858528260 | 16440 | 16440 | 16440 | 16440 | 39 |
| 315 | 20240214 | 142000 | 2857887100 | 16440 | 16440 | 16440 | 16440 | 279 |
| 316 | 20240214 | 141900 | 2853300340 | 16440 | 16490 | 16500 | 16440 | 374 |
| 317 | 20240214 | 141800 | 2847151260 | 16490 | 16470 | 16490 | 16470 | 93 |
| 318 | 20240214 | 141700 | 2845619470 | 16440 | 16440 | 16440 | 16440 | 267 |
| 319 | 20240214 | 141600 | 2841229990 | 16440 | 16440 | 16440 | 16440 | 275 |
| 320 | 20240214 | 141500 | 2836708990 | 16430 | 16450 | 16450 | 16430 | 759 |
| 321 | 20240214 | 141400 | 2824234340 | 16440 | 16450 | 16450 | 16440 | 86 |
| 322 | 20240214 | 141300 | 2822819690 | 16440 | 16450 | 16450 | 16440 | 370 |
| 323 | 20240214 | 141200 | 2816734650 | 16450 | 16470 | 16470 | 16440 | 585 |
| 324 | 20240214 | 141100 | 2807114890 | 16470 | 16500 | 16500 | 16470 | 200 |
| 325 | 20240214 | 141000 | 2803818100 | 16500 | 16500 | 16500 | 16500 | 2 |
| 326 | 20240214 | 140900 | 2803785100 | 16500 | 16520 | 16520 | 16500 | 103 |
| 327 | 20240214 | 140800 | 2802085580 | 16530 | 16510 | 16530 | 16510 | 299 |
| 328 | 20240214 | 140700 | 2797148230 | 16510 | 16500 | 16510 | 16500 | 58 |
| 329 | 20240214 | 140600 | 2796191100 | 16510 | 16510 | 16510 | 16510 | 3 |
| 330 | 20240214 | 140500 | 2796141570 | 16510 | 16510 | 16510 | 16510 | 50 |
| 331 | 20240214 | 140400 | 2795316070 | 16510 | 16510 | 16510 | 16510 | 6 |
| 332 | 20240214 | 140300 | 2795217010 | 16510 | 16500 | 16510 | 16470 | 1279 |
| 333 | 20240214 | 140200 | 2774134500 | 16510 | 16510 | 16510 | 16500 | 261 |
| 334 | 20240214 | 140100 | 2769825400 | 16500 | 16500 | 16500 | 16500 | 1630 |
| 335 | 20240214 | 140000 | 2742930400 | 16510 | 16520 | 16520 | 16510 | 921 |
| 336 | 20240214 | 135900 | 2727721020 | 16530 | 16530 | 16530 | 16530 | 575 |
| 337 | 20240214 | 135800 | 2718216270 | 16530 | 16530 | 16540 | 16530 | 118 |
| 338 | 20240214 | 135700 | 2716265700 | 16530 | 16550 | 16550 | 16520 | 169 |
| 339 | 20240214 | 135600 | 2713471090 | 16540 | 16560 | 16560 | 16540 | 239 |
| 340 | 20240214 | 135500 | 2709515390 | 16560 | 16600 | 16600 | 16560 | 64 |
| 341 | 20240214 | 135400 | 2708454750 | 16600 | 16600 | 16600 | 16600 | 3 |
| 342 | 20240214 | 135300 | 2708404950 | 16600 | 16600 | 16600 | 16600 | 33 |
| 343 | 20240214 | 135200 | 2707857150 | 16640 | 16660 | 16660 | 16600 | 54 |
| 344 | 20240214 | 135100 | 2706957920 | 16690 | 16560 | 16690 | 16560 | 297 |
| 345 | 20240214 | 135000 | 2702029930 | 16550 | 16540 | 16550 | 16530 | 1076 |
| 346 | 20240214 | 134900 | 2684223480 | 16520 | 16530 | 16530 | 16520 | 113 |
| 347 | 20240214 | 134800 | 2682355780 | 16520 | 16520 | 16520 | 16520 | 154 |
| 348 | 20240214 | 134700 | 2679811700 | 16520 | 16520 | 16520 | 16520 | 10 |
| 349 | 20240214 | 134600 | 2679646500 | 16520 | 16530 | 16540 | 16520 | 114 |
| 350 | 20240214 | 134500 | 2677762160 | 16520 | 16510 | 16520 | 16510 | 102 |
| 351 | 20240214 | 134400 | 2676077620 | 16510 | 16510 | 16510 | 16500 | 1659 |
| 352 | 20240214 | 134300 | 2648702530 | 16510 | 16500 | 16510 | 16500 | 41 |
| 353 | 20240214 | 134200 | 2648025650 | 16510 | 16510 | 16510 | 16510 | 529 |
| 354 | 20240214 | 134100 | 2639291860 | 16520 | 16510 | 16520 | 16510 | 430 |
| 355 | 20240214 | 134000 | 2632191460 | 16510 | 16510 | 16510 | 16510 | 6 |
| 356 | 20240214 | 133900 | 2632092400 | 16520 | 16520 | 16520 | 16520 | 10 |
| 357 | 20240214 | 133800 | 2631927200 | 16510 | 16510 | 16510 | 16510 | 164 |
| 358 | 20240214 | 133700 | 2629219560 | 16510 | 16520 | 16520 | 16510 | 81 |
| 359 | 20240214 | 133600 | 2627881730 | 16520 | 16540 | 16540 | 16520 | 289 |
| 360 | 20240214 | 133500 | 2623105500 | 16550 | 16580 | 16590 | 16550 | 524 |
| 361 | 20240214 | 133400 | 2614427600 | 16580 | 16600 | 16600 | 16580 | 412 |
| 362 | 20240214 | 133300 | 2607588990 | 16650 | 16620 | 16650 | 16600 | 90 |
| 363 | 20240214 | 133200 | 2606092650 | 16650 | 16650 | 16650 | 16650 | 2 |
| 364 | 20240214 | 133100 | 2606059350 | 16690 | 16690 | 16690 | 16690 | 0 |
| 365 | 20240214 | 133000 | 2606059350 | 16690 | 16690 | 16690 | 16690 | 0 |
| 366 | 20240214 | 132900 | 2606059350 | 16690 | 16560 | 16690 | 16560 | 1185 |
| 367 | 20240214 | 132800 | 2586349820 | 16550 | 16610 | 16620 | 16550 | 332 |
| 368 | 20240214 | 132700 | 2580851380 | 16600 | 16600 | 16610 | 16600 | 57 |
| 369 | 20240214 | 132600 | 2579905060 | 16560 | 16570 | 16570 | 16560 | 32 |
| 370 | 20240214 | 132500 | 2579375040 | 16560 | 16570 | 16570 | 16560 | 164 |
| 371 | 20240214 | 132400 | 2576658940 | 16620 | 16620 | 16620 | 16620 | 6 |
| 372 | 20240214 | 132300 | 2576559220 | 16620 | 16570 | 16620 | 16570 | 6 |
| 373 | 20240214 | 132200 | 2576459750 | 16620 | 16620 | 16620 | 16620 | 25 |
| 374 | 20240214 | 132100 | 2576044250 | 16620 | 16620 | 16620 | 16620 | 10 |
| 375 | 20240214 | 132000 | 2575878050 | 16630 | 16570 | 16630 | 16560 | 415 |
| 376 | 20240214 | 131900 | 2568988920 | 16560 | 16560 | 16560 | 16560 | 0 |
| 377 | 20240214 | 131800 | 2568988920 | 16560 | 16560 | 16560 | 16560 | 332 |
| 378 | 20240214 | 131700 | 2563491000 | 16600 | 16600 | 16600 | 16600 | 8 |
| 379 | 20240214 | 131600 | 2563358200 | 16600 | 16570 | 16600 | 16570 | 11 |
| 380 | 20240214 | 131500 | 2563175750 | 16560 | 16550 | 16560 | 16550 | 74 |
| 381 | 20240214 | 131400 | 2561950430 | 16550 | 16540 | 16550 | 16530 | 464 |
| 382 | 20240214 | 131300 | 2554274820 | 16540 | 16550 | 16550 | 16540 | 65 |
| 383 | 20240214 | 131200 | 2553199120 | 16550 | 16560 | 16560 | 16550 | 45 |
| 384 | 20240214 | 131100 | 2552454150 | 16550 | 16550 | 16550 | 16550 | 0 |
| 385 | 20240214 | 131000 | 2552454150 | 16550 | 16550 | 16550 | 16550 | 0 |
| 386 | 20240214 | 130900 | 2552454150 | 16550 | 16560 | 16560 | 16550 | 590 |
| 387 | 20240214 | 130800 | 2542689480 | 16560 | 16560 | 16560 | 16560 | 103 |
| 388 | 20240214 | 130700 | 2540983800 | 16550 | 16560 | 16560 | 16550 | 310 |
| 389 | 20240214 | 130600 | 2535852220 | 16570 | 16570 | 16570 | 16570 | 257 |
| 390 | 20240214 | 130500 | 2531593730 | 16560 | 16570 | 16570 | 16560 | 61 |
| 391 | 20240214 | 130400 | 2530582970 | 16570 | 16570 | 16570 | 16570 | 120 |
| 392 | 20240214 | 130300 | 2528594570 | 16630 | 16600 | 16630 | 16570 | 792 |
| 393 | 20240214 | 130200 | 2515465210 | 16600 | 16620 | 16620 | 16600 | 670 |
| 394 | 20240214 | 130100 | 2504339450 | 16620 | 16630 | 16640 | 16620 | 216 |
| 395 | 20240214 | 130000 | 2500748320 | 16620 | 16630 | 16630 | 16620 | 36 |
| 396 | 20240214 | 125900 | 2500149770 | 16630 | 16630 | 16630 | 16630 | 710 |
| 397 | 20240214 | 125800 | 2488342470 | 16630 | 16630 | 16630 | 16630 | 14 |
| 398 | 20240214 | 125700 | 2488109650 | 16630 | 16650 | 16650 | 16620 | 159 |
| 399 | 20240214 | 125600 | 2485463980 | 16650 | 16660 | 16670 | 16650 | 515 |
| 400 | 20240214 | 125500 | 2476886690 | 16660 | 16690 | 16690 | 16650 | 152 |
| 401 | 20240214 | 125400 | 2474353790 | 16650 | 16690 | 16690 | 16650 | 10 |
| 402 | 20240214 | 125300 | 2474187250 | 16690 | 16690 | 16690 | 16690 | 90 |
| 403 | 20240214 | 125200 | 2472685150 | 16650 | 16680 | 16690 | 16650 | 379 |
| 404 | 20240214 | 125100 | 2466359760 | 16680 | 16680 | 16680 | 16680 | 37 |
| 405 | 20240214 | 125000 | 2465742600 | 16690 | 16680 | 16700 | 16680 | 135 |
| 406 | 20240214 | 124900 | 2463489800 | 16630 | 16630 | 16630 | 16630 | 0 |
| 407 | 20240214 | 124800 | 2463489800 | 16630 | 16630 | 16630 | 16630 | 2 |
| 408 | 20240214 | 124700 | 2463456540 | 16620 | 16700 | 16700 | 16620 | 14 |
| 409 | 20240214 | 124600 | 2463223000 | 16700 | 16630 | 16700 | 16630 | 1292 |
| 410 | 20240214 | 124500 | 2441677850 | 16610 | 16610 | 16610 | 16610 | 13 |
| 411 | 20240214 | 124400 | 2441461920 | 16650 | 16610 | 16650 | 16610 | 298 |
| 412 | 20240214 | 124300 | 2436505740 | 16610 | 16650 | 16650 | 16610 | 44 |
| 413 | 20240214 | 124200 | 2435774100 | 16650 | 16660 | 16660 | 16650 | 111 |
| 414 | 20240214 | 124100 | 2433924930 | 16670 | 16670 | 16670 | 16670 | 395 |
| 415 | 20240214 | 124000 | 2427340280 | 16670 | 16670 | 16680 | 16670 | 162 |
| 416 | 20240214 | 123900 | 2424639620 | 16670 | 16660 | 16670 | 16660 | 134 |
| 417 | 20240214 | 123800 | 2422406680 | 16660 | 16620 | 16670 | 16620 | 353 |
| 418 | 20240214 | 123700 | 2416534250 | 16610 | 16620 | 16620 | 16610 | 80 |
| 419 | 20240214 | 123600 | 2415204660 | 16650 | 16640 | 16650 | 16640 | 385 |
| 420 | 20240214 | 123500 | 2408794730 | 16670 | 16670 | 16670 | 16670 | 2 |
| 421 | 20240214 | 123400 | 2408761390 | 16670 | 16610 | 16670 | 16600 | 1253 |
| 422 | 20240214 | 123300 | 2387952720 | 16610 | 16590 | 16650 | 16590 | 376 |
| 423 | 20240214 | 123200 | 2381713020 | 16600 | 16600 | 16600 | 16600 | 10 |
| 424 | 20240214 | 123100 | 2381547020 | 16590 | 16590 | 16590 | 16590 | 35 |
| 425 | 20240214 | 123000 | 2380966370 | 16580 | 16580 | 16580 | 16580 | 262 |
| 426 | 20240214 | 122900 | 2376622410 | 16580 | 16580 | 16580 | 16570 | 10 |
| 427 | 20240214 | 122800 | 2376456620 | 16580 | 16660 | 16670 | 16550 | 650 |
| 428 | 20240214 | 122700 | 2365660680 | 16670 | 16550 | 16670 | 16540 | 93 |
| 429 | 20240214 | 122600 | 2364118600 | 16550 | 16650 | 16650 | 16550 | 154 |
| 430 | 20240214 | 122500 | 2361565380 | 16670 | 16670 | 16680 | 16670 | 66 |
| 431 | 20240214 | 122400 | 2360464760 | 16690 | 16590 | 16690 | 16580 | 124 |
| 432 | 20240214 | 122300 | 2358402110 | 16590 | 16560 | 16590 | 16560 | 490 |
| 433 | 20240214 | 122200 | 2350276490 | 16540 | 16560 | 16560 | 16540 | 74 |
| 434 | 20240214 | 122100 | 2349052290 | 16570 | 16560 | 16570 | 16540 | 22 |
| 435 | 20240214 | 122000 | 2348688120 | 16560 | 16530 | 16560 | 16530 | 256 |
| 436 | 20240214 | 121900 | 2344455830 | 16530 | 16530 | 16530 | 16530 | 151 |
| 437 | 20240214 | 121800 | 2341959800 | 16520 | 16520 | 16520 | 16520 | 272 |
| 438 | 20240214 | 121700 | 2337466360 | 16520 | 16550 | 16630 | 16510 | 754 |
| 439 | 20240214 | 121600 | 2324999920 | 16550 | 16580 | 16590 | 16550 | 37 |
| 440 | 20240214 | 121500 | 2324386790 | 16590 | 16590 | 16590 | 16590 | 153 |
| 441 | 20240214 | 121400 | 2321848520 | 16590 | 16610 | 16610 | 16590 | 190 |
| 442 | 20240214 | 121300 | 2318694990 | 16610 | 16610 | 16610 | 16610 | 5 |
| 443 | 20240214 | 121200 | 2318611940 | 16660 | 16670 | 16670 | 16600 | 1078 |
| 444 | 20240214 | 121100 | 2300697810 | 16670 | 16720 | 16730 | 16670 | 770 |
| 445 | 20240214 | 121000 | 2287837340 | 16730 | 16740 | 16740 | 16720 | 146 |
| 446 | 20240214 | 120900 | 2285393360 | 16730 | 16730 | 16740 | 16720 | 132 |
| 447 | 20240214 | 120800 | 2283184960 | 16730 | 16740 | 16740 | 16730 | 43 |
| 448 | 20240214 | 120700 | 2282465470 | 16740 | 16740 | 16740 | 16730 | 97 |
| 449 | 20240214 | 120600 | 2280842120 | 16730 | 16730 | 16730 | 16730 | 41 |
| 450 | 20240214 | 120500 | 2280156190 | 16730 | 16650 | 16730 | 16640 | 1084 |
| 451 | 20240214 | 120400 | 2262073410 | 16650 | 16650 | 16650 | 16650 | 1 |
| 452 | 20240214 | 120300 | 2262056760 | 16650 | 16670 | 16690 | 16650 | 191 |
| 453 | 20240214 | 120200 | 2258873440 | 16660 | 16630 | 16660 | 16630 | 253 |
| 454 | 20240214 | 120100 | 2254663270 | 16630 | 16650 | 16650 | 16600 | 538 |
| 455 | 20240214 | 120000 | 2245716280 | 16650 | 16660 | 16670 | 16650 | 1065 |
| 456 | 20240214 | 115900 | 2227973360 | 16660 | 16690 | 16690 | 16660 | 626 |
| 457 | 20240214 | 115800 | 2217544090 | 16700 | 16740 | 16750 | 16680 | 963 |
| 458 | 20240214 | 115700 | 2201470850 | 16750 | 16690 | 16760 | 16690 | 1267 |
| 459 | 20240214 | 115600 | 2180268330 | 16680 | 16660 | 16700 | 16660 | 658 |
| 460 | 20240214 | 115500 | 2169298370 | 16630 | 16660 | 16660 | 16630 | 153 |
| 461 | 20240214 | 115400 | 2166750360 | 16670 | 16670 | 16670 | 16670 | 287 |
| 462 | 20240214 | 115300 | 2161966070 | 16680 | 16680 | 16680 | 16670 | 1090 |
| 463 | 20240214 | 115200 | 2143785300 | 16680 | 16700 | 16730 | 16670 | 321 |
| 464 | 20240214 | 115100 | 2138421420 | 16730 | 16660 | 16750 | 16620 | 219 |
| 465 | 20240214 | 115000 | 2134764660 | 16660 | 16500 | 16660 | 16500 | 1015 |
| 466 | 20240214 | 114900 | 2117943640 | 16480 | 16600 | 16610 | 16480 | 1418 |
| 467 | 20240214 | 114800 | 2094486560 | 16600 | 16640 | 16640 | 16600 | 1597 |
| 468 | 20240214 | 114700 | 2067953420 | 16640 | 16700 | 16700 | 16640 | 391 |
| 469 | 20240214 | 114600 | 2061442110 | 16720 | 16790 | 16800 | 16620 | 1597 |
| 470 | 20240214 | 114500 | 2034712180 | 16800 | 16750 | 16800 | 16730 | 3780 |
| 471 | 20240214 | 114400 | 1971295310 | 16750 | 16640 | 16750 | 16640 | 1947 |
| 472 | 20240214 | 114300 | 1938737800 | 16630 | 16670 | 16670 | 16630 | 1197 |
| 473 | 20240214 | 114200 | 1918797580 | 16680 | 16600 | 16680 | 16580 | 2706 |
| 474 | 20240214 | 114100 | 1873759820 | 16600 | 16590 | 16700 | 16560 | 3341 |
| 475 | 20240214 | 114000 | 1818265800 | 16570 | 16530 | 16570 | 16500 | 2035 |
| 476 | 20240214 | 113900 | 1784648550 | 16500 | 16370 | 16510 | 16370 | 4790 |
| 477 | 20240214 | 113800 | 1705943410 | 16370 | 16370 | 16370 | 16370 | 2 |
| 478 | 20240214 | 113700 | 1705910670 | 16380 | 16300 | 16380 | 16300 | 51 |
| 479 | 20240214 | 113600 | 1705077880 | 16300 | 16350 | 16380 | 16300 | 788 |
| 480 | 20240214 | 113500 | 1692205550 | 16380 | 16370 | 16390 | 16370 | 414 |
| 481 | 20240214 | 113400 | 1685426630 | 16370 | 16380 | 16380 | 16370 | 43 |
| 482 | 20240214 | 113300 | 1684722400 | 16380 | 16360 | 16380 | 16360 | 352 |
| 483 | 20240214 | 113200 | 1678959950 | 16370 | 16340 | 16370 | 16340 | 382 |
| 484 | 20240214 | 113100 | 1672714130 | 16340 | 16290 | 16340 | 16290 | 1364 |
| 485 | 20240214 | 113000 | 1650472510 | 16290 | 16260 | 16290 | 16250 | 2059 |
| 486 | 20240214 | 112900 | 1616983790 | 16260 | 16270 | 16270 | 16240 | 598 |
| 487 | 20240214 | 112800 | 1607260750 | 16260 | 16220 | 16260 | 16210 | 846 |
| 488 | 20240214 | 112700 | 1593531430 | 16200 | 16230 | 16230 | 16200 | 224 |
| 489 | 20240214 | 112600 | 1589901190 | 16240 | 16220 | 16240 | 16220 | 298 |
| 490 | 20240214 | 112500 | 1585062690 | 16230 | 16240 | 16250 | 16230 | 236 |
| 491 | 20240214 | 112400 | 1581229100 | 16250 | 16250 | 16250 | 16250 | 301 |
| 492 | 20240214 | 112300 | 1576337850 | 16250 | 16240 | 16250 | 16240 | 748 |
| 493 | 20240214 | 112200 | 1564183570 | 16250 | 16240 | 16260 | 16240 | 396 |
| 494 | 20240214 | 112100 | 1557751800 | 16240 | 16130 | 16250 | 16130 | 922 |
| 495 | 20240214 | 112000 | 1542834850 | 16130 | 16150 | 16180 | 16130 | 185 |
| 496 | 20240214 | 111900 | 1539846920 | 16150 | 16160 | 16180 | 16150 | 110 |
| 497 | 20240214 | 111800 | 1538070210 | 16130 | 16150 | 16150 | 16130 | 275 |
| 498 | 20240214 | 111700 | 1533632340 | 16150 | 16140 | 16150 | 16140 | 77 |
| 499 | 20240214 | 111600 | 1532389060 | 16140 | 16100 | 16140 | 16090 | 173 |
| 500 | 20240214 | 111500 | 1529600120 | 16110 | 16130 | 16130 | 16110 | 104 |
| 501 | 20240214 | 111400 | 1527924560 | 16130 | 16140 | 16140 | 16130 | 592 |
| 502 | 20240214 | 111300 | 1518369950 | 16140 | 16150 | 16150 | 16140 | 22 |
| 503 | 20240214 | 111200 | 1518014850 | 16150 | 16160 | 16160 | 16150 | 93 |
| 504 | 20240214 | 111100 | 1516512740 | 16160 | 16180 | 16180 | 16160 | 472 |
| 505 | 20240214 | 111000 | 1508881320 | 16180 | 16270 | 16270 | 16180 | 317 |
| 506 | 20240214 | 110900 | 1503750670 | 16290 | 16290 | 16290 | 16200 | 390 |
| 507 | 20240214 | 110800 | 1497407520 | 16290 | 16290 | 16300 | 16290 | 211 |
| 508 | 20240214 | 110700 | 1493970280 | 16280 | 16300 | 16300 | 16280 | 625 |
| 509 | 20240214 | 110600 | 1483789620 | 16300 | 16240 | 16300 | 16240 | 532 |
| 510 | 20240214 | 110500 | 1475130320 | 16240 | 16200 | 16240 | 16200 | 512 |
| 511 | 20240214 | 110400 | 1466832430 | 16200 | 16200 | 16200 | 16200 | 108 |
| 512 | 20240214 | 110300 | 1465082830 | 16230 | 16220 | 16290 | 16220 | 904 |
| 513 | 20240214 | 110200 | 1450406710 | 16220 | 16180 | 16220 | 16150 | 843 |
| 514 | 20240214 | 110100 | 1436758930 | 16180 | 16100 | 16180 | 16100 | 1410 |
| 515 | 20240214 | 110000 | 1414019300 | 16100 | 16030 | 16100 | 16030 | 75 |
| 516 | 20240214 | 105900 | 1412812500 | 16130 | 16130 | 16130 | 16130 | 51 |
| 517 | 20240214 | 105800 | 1411989870 | 16130 | 16020 | 16130 | 16010 | 681 |
| 518 | 20240214 | 105700 | 1401058720 | 16050 | 16040 | 16050 | 16020 | 281 |
| 519 | 20240214 | 105600 | 1396550980 | 16050 | 16110 | 16120 | 16030 | 857 |
| 520 | 20240214 | 105500 | 1382780610 | 16120 | 16120 | 16130 | 16120 | 540 |
| 521 | 20240214 | 105400 | 1374074790 | 16120 | 16100 | 16130 | 16100 | 954 |
| 522 | 20240214 | 105300 | 1358704630 | 16080 | 15980 | 16080 | 15980 | 1163 |
| 523 | 20240214 | 105200 | 1340026780 | 16030 | 15980 | 16030 | 15980 | 542 |
| 524 | 20240214 | 105100 | 1331353450 | 15960 | 15970 | 15970 | 15950 | 1731 |
| 525 | 20240214 | 105000 | 1303727970 | 15980 | 15990 | 15990 | 15970 | 126 |
| 526 | 20240214 | 104900 | 1301715390 | 15900 | 15900 | 15900 | 15900 | 11 |
| 527 | 20240214 | 104800 | 1301540490 | 15990 | 15990 | 15990 | 15990 | 65 |
| 528 | 20240214 | 104700 | 1300501140 | 15990 | 15990 | 15990 | 15990 | 625 |
| 529 | 20240214 | 104600 | 1290507390 | 15970 | 15960 | 15970 | 15960 | 341 |
| 530 | 20240214 | 104500 | 1285061660 | 15970 | 15890 | 15970 | 15890 | 51 |
| 531 | 20240214 | 104400 | 1284247270 | 15860 | 15860 | 15860 | 15860 | 0 |
| 532 | 20240214 | 104300 | 1284247270 | 15860 | 15970 | 15970 | 15860 | 195 |
| 533 | 20240214 | 104200 | 1281142530 | 15970 | 15920 | 15970 | 15920 | 1162 |
| 534 | 20240214 | 104100 | 1262625780 | 15920 | 15920 | 15920 | 15920 | 20 |
| 535 | 20240214 | 104000 | 1262307380 | 15850 | 15920 | 15920 | 15850 | 22 |
| 536 | 20240214 | 103900 | 1261958610 | 15920 | 15850 | 15930 | 15850 | 112 |
| 537 | 20240214 | 103800 | 1260183260 | 15910 | 15850 | 15910 | 15850 | 2689 |
| 538 | 20240214 | 103700 | 1217447020 | 15850 | 15840 | 15850 | 15840 | 251 |
| 539 | 20240214 | 103600 | 1213468680 | 15890 | 15890 | 15890 | 15890 | 423 |
| 540 | 20240214 | 103500 | 1206747210 | 15900 | 15830 | 15900 | 15830 | 662 |
| 541 | 20240214 | 103400 | 1196267280 | 15830 | 15850 | 15850 | 15830 | 655 |
| 542 | 20240214 | 103300 | 1185898170 | 15850 | 15850 | 15850 | 15850 | 6 |
| 543 | 20240214 | 103200 | 1185803070 | 15850 | 15850 | 15850 | 15850 | 1 |
| 544 | 20240214 | 103100 | 1185787220 | 15850 | 15850 | 15850 | 15850 | 0 |
| 545 | 20240214 | 103000 | 1185787220 | 15850 | 15830 | 15850 | 15830 | 635 |
| 546 | 20240214 | 102900 | 1175727190 | 15800 | 15770 | 15800 | 15770 | 336 |
| 547 | 20240214 | 102800 | 1170428110 | 15770 | 15770 | 15770 | 15770 | 40 |
| 548 | 20240214 | 102700 | 1169797310 | 15770 | 15820 | 15820 | 15770 | 185 |
| 549 | 20240214 | 102600 | 1166879810 | 15820 | 15840 | 15840 | 15820 | 1462 |
| 550 | 20240214 | 102500 | 1143735700 | 15840 | 15840 | 15850 | 15840 | 665 |
| 551 | 20240214 | 102400 | 1133201350 | 15850 | 15850 | 15940 | 15840 | 366 |
| 552 | 20240214 | 102300 | 1127392800 | 15850 | 15880 | 15880 | 15850 | 310 |
| 553 | 20240214 | 102200 | 1122472860 | 15880 | 15930 | 15930 | 15880 | 47 |
| 554 | 20240214 | 102100 | 1121724900 | 15930 | 15940 | 15940 | 15930 | 33 |
| 555 | 20240214 | 102000 | 1121199180 | 15940 | 15920 | 15940 | 15860 | 2410 |
| 556 | 20240214 | 101900 | 1082788420 | 15930 | 15930 | 15930 | 15920 | 139 |
| 557 | 20240214 | 101800 | 1080574360 | 15930 | 15930 | 15930 | 15920 | 112 |
| 558 | 20240214 | 101700 | 1078790320 | 15950 | 15840 | 15960 | 15840 | 27 |
| 559 | 20240214 | 101600 | 1078359770 | 15960 | 15830 | 16000 | 15810 | 2460 |
| 560 | 20240214 | 101500 | 1039169200 | 15830 | 15830 | 15830 | 15830 | 5 |
| 561 | 20240214 | 101400 | 1039090050 | 15830 | 15760 | 15830 | 15760 | 20 |
| 562 | 20240214 | 101300 | 1038774150 | 15810 | 15800 | 15810 | 15790 | 1113 |
| 563 | 20240214 | 101200 | 1021193530 | 15810 | 15820 | 15830 | 15810 | 261 |
| 564 | 20240214 | 101100 | 1017065800 | 15840 | 15840 | 15840 | 15840 | 53 |
| 565 | 20240214 | 101000 | 1016226280 | 15840 | 15840 | 15850 | 15840 | 217 |
| 566 | 20240214 | 100900 | 1012787360 | 15840 | 15790 | 15840 | 15790 | 1391 |
| 567 | 20240214 | 100800 | 990766830 | 15790 | 15740 | 15790 | 15740 | 407 |
| 568 | 20240214 | 100700 | 984343410 | 15660 | 15740 | 15750 | 15660 | 30 |
| 569 | 20240214 | 100600 | 983872090 | 15730 | 15740 | 15740 | 15690 | 588 |
| 570 | 20240214 | 100500 | 974642720 | 15730 | 15720 | 15730 | 15690 | 311 |
| 571 | 20240214 | 100400 | 969754400 | 15690 | 15710 | 15710 | 15690 | 83 |
| 572 | 20240214 | 100300 | 968452100 | 15690 | 15620 | 15710 | 15620 | 6123 |
| 573 | 20240214 | 100200 | 872488710 | 15610 | 15610 | 15610 | 15610 | 1396 |
| 574 | 20240214 | 100100 | 850697150 | 15610 | 15670 | 15670 | 15610 | 2113 |
| 575 | 20240214 | 100000 | 817635720 | 15660 | 15690 | 15690 | 15650 | 549 |
| 576 | 20240214 | 095900 | 809041210 | 15690 | 15690 | 15690 | 15680 | 73 |
| 577 | 20240214 | 095800 | 807896400 | 15690 | 15680 | 15690 | 15680 | 118 |
| 578 | 20240214 | 095700 | 806045050 | 15680 | 15710 | 15710 | 15680 | 131 |
| 579 | 20240214 | 095600 | 803988420 | 15710 | 15720 | 15720 | 15710 | 178 |
| 580 | 20240214 | 095500 | 801190530 | 15700 | 15660 | 15700 | 15660 | 697 |
| 581 | 20240214 | 095400 | 790248710 | 15650 | 15640 | 15650 | 15640 | 378 |
| 582 | 20240214 | 095300 | 784335670 | 15640 | 15650 | 15650 | 15640 | 207 |
| 583 | 20240214 | 095200 | 781098120 | 15650 | 15700 | 15700 | 15650 | 194 |
| 584 | 20240214 | 095100 | 778061970 | 15700 | 15700 | 15700 | 15630 | 169 |
| 585 | 20240214 | 095000 | 775414030 | 15690 | 15610 | 15690 | 15610 | 1435 |
| 586 | 20240214 | 094900 | 752949970 | 15610 | 15620 | 15620 | 15610 | 219 |
| 587 | 20240214 | 094800 | 749530380 | 15620 | 15630 | 15630 | 15610 | 444 |
| 588 | 20240214 | 094700 | 742595110 | 15620 | 15630 | 15630 | 15620 | 217 |
| 589 | 20240214 | 094600 | 739204570 | 15630 | 15610 | 15630 | 15610 | 131 |
| 590 | 20240214 | 094500 | 737157220 | 15620 | 15630 | 15630 | 15620 | 19 |
| 591 | 20240214 | 094400 | 736860260 | 15630 | 15600 | 15630 | 15580 | 690 |
| 592 | 20240214 | 094300 | 726094510 | 15610 | 15620 | 15620 | 15610 | 707 |
| 593 | 20240214 | 094200 | 715052180 | 15630 | 15620 | 15670 | 15620 | 227 |
| 594 | 20240214 | 094100 | 711505930 | 15620 | 15590 | 15670 | 15590 | 624 |
| 595 | 20240214 | 094000 | 701759460 | 15590 | 15560 | 15590 | 15560 | 838 |
| 596 | 20240214 | 093900 | 688703270 | 15560 | 15560 | 15580 | 15560 | 292 |
| 597 | 20240214 | 093800 | 684158780 | 15560 | 15510 | 15560 | 15510 | 1051 |
| 598 | 20240214 | 093700 | 667809050 | 15550 | 15510 | 15550 | 15500 | 1607 |
| 599 | 20240214 | 093600 | 642852950 | 15510 | 15540 | 15540 | 15510 | 88 |
| 600 | 20240214 | 093500 | 641487570 | 15550 | 15500 | 15550 | 15500 | 482 |
| 601 | 20240214 | 093400 | 633999970 | 15490 | 15560 | 15560 | 15490 | 1880 |
| 602 | 20240214 | 093300 | 604844650 | 15560 | 15490 | 15560 | 15490 | 349 |
| 603 | 20240214 | 093200 | 599424850 | 15500 | 15500 | 15500 | 15480 | 432 |
| 604 | 20240214 | 093100 | 592729090 | 15470 | 15460 | 15470 | 15450 | 106 |
| 605 | 20240214 | 093000 | 591089880 | 15470 | 15510 | 15520 | 15470 | 905 |
| 606 | 20240214 | 092900 | 577068150 | 15520 | 15500 | 15570 | 15500 | 72 |
| 607 | 20240214 | 092800 | 575951060 | 15590 | 15500 | 15590 | 15500 | 212 |
| 608 | 20240214 | 092700 | 572655080 | 15500 | 15450 | 15500 | 15440 | 662 |
| 609 | 20240214 | 092600 | 562420390 | 15460 | 15540 | 15540 | 15440 | 3541 |
| 610 | 20240214 | 092500 | 507517930 | 15580 | 15540 | 15580 | 15540 | 99 |
| 611 | 20240214 | 092400 | 505978180 | 15540 | 15560 | 15580 | 15530 | 1290 |
| 612 | 20240214 | 092300 | 485927500 | 15580 | 15590 | 15590 | 15540 | 126 |
| 613 | 20240214 | 092200 | 483967360 | 15590 | 15500 | 15590 | 15500 | 801 |
| 614 | 20240214 | 092100 | 471481730 | 15570 | 15520 | 15570 | 15500 | 1676 |
| 615 | 20240214 | 092000 | 445495540 | 15510 | 15640 | 15660 | 15510 | 1448 |
| 616 | 20240214 | 091900 | 422926440 | 15640 | 15650 | 15700 | 15600 | 1667 |
| 617 | 20240214 | 091800 | 396877160 | 15650 | 15760 | 15760 | 15650 | 3800 |
| 618 | 20240214 | 091700 | 337154650 | 15770 | 15810 | 15810 | 15770 | 1159 |
| 619 | 20240214 | 091600 | 318859910 | 15810 | 15810 | 15810 | 15800 | 156 |
| 620 | 20240214 | 091500 | 316394690 | 15790 | 15780 | 15790 | 15780 | 1009 |
| 621 | 20240214 | 091400 | 300470030 | 15750 | 15780 | 15780 | 15750 | 184 |
| 622 | 20240214 | 091300 | 297569510 | 15740 | 15780 | 15780 | 15740 | 1895 |
| 623 | 20240214 | 091200 | 267731690 | 15740 | 15760 | 15760 | 15740 | 600 |
| 624 | 20240214 | 091100 | 258282150 | 15740 | 15750 | 15790 | 15740 | 1881 |
| 625 | 20240214 | 091000 | 228654760 | 15740 | 15770 | 15800 | 15730 | 1057 |
| 626 | 20240214 | 090900 | 212001170 | 15800 | 15790 | 15810 | 15780 | 1037 |
| 627 | 20240214 | 090800 | 195621880 | 15800 | 15780 | 15800 | 15740 | 1759 |
| 628 | 20240214 | 090700 | 167892150 | 15780 | 15800 | 15810 | 15780 | 1154 |
| 629 | 20240214 | 090600 | 149662930 | 15810 | 15830 | 15830 | 15810 | 505 |
| 630 | 20240214 | 090500 | 141675680 | 15830 | 15850 | 15880 | 15830 | 649 |
| 631 | 20240214 | 090400 | 131389400 | 15840 | 15820 | 15850 | 15810 | 1158 |
| 632 | 20240214 | 090300 | 113057130 | 15940 | 15850 | 15940 | 15850 | 567 |
| 633 | 20240214 | 090200 | 104043200 | 15850 | 15720 | 15950 | 15720 | 824 |
| 634 | 20240214 | 090100 | 91002330 | 15730 | 15900 | 15900 | 15710 | 1829 |
| 635 | 20240214 | 090000 | 62150710 | 15820 | 16000 | 16000 | 15820 | 3756 |