32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 3 | 20240214 | 184300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20240214 | 184200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20240214 | 184100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20240214 | 184000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20240214 | 183900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20240214 | 183800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20240214 | 183700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20240214 | 183600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20240214 | 183500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20240214 | 183400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20240214 | 183300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20240214 | 183200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20240214 | 183100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20240214 | 183000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20240214 | 182900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20240214 | 182800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20240214 | 182700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20240214 | 182600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20240214 | 182500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20240214 | 182400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20240214 | 182300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20240214 | 182200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20240214 | 182100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20240214 | 182000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20240214 | 181900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20240214 | 181800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20240214 | 181700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20240214 | 181600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20240214 | 181500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20240214 | 181400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 33 | 20240214 | 181300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20240214 | 181200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20240214 | 181100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20240214 | 181000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20240214 | 180900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20240214 | 180800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20240214 | 180700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20240214 | 180600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20240214 | 180500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20240214 | 180400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20240214 | 180300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20240214 | 180200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20240214 | 180100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20240214 | 180000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20240214 | 175900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20240214 | 175800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20240214 | 175700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20240214 | 175600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20240214 | 175500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20240214 | 175400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20240214 | 175300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20240214 | 175200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20240214 | 175100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20240214 | 175000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20240214 | 174900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20240214 | 174800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20240214 | 174700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20240214 | 174600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20240214 | 174500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20240214 | 174400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 63 | 20240214 | 174300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20240214 | 174200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20240214 | 174100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20240214 | 174000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20240214 | 173900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20240214 | 173800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20240214 | 173700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20240214 | 173600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20240214 | 173500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20240214 | 173400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20240214 | 173300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20240214 | 173200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20240214 | 173100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20240214 | 173000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20240214 | 172900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20240214 | 172800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20240214 | 172700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20240214 | 172600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20240214 | 172500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20240214 | 172400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20240214 | 172300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20240214 | 172200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20240214 | 172100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20240214 | 172000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20240214 | 171900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20240214 | 171800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20240214 | 171700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20240214 | 171600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20240214 | 171500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20240214 | 171400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 93 | 20240214 | 171300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20240214 | 171200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20240214 | 171100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20240214 | 171000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20240214 | 170900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20240214 | 170800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20240214 | 170700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20240214 | 170600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20240214 | 170500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20240214 | 170400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20240214 | 170300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20240214 | 170200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20240214 | 170100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20240214 | 170000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20240214 | 165900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20240214 | 165800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20240214 | 165700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20240214 | 165600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20240214 | 165500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20240214 | 165400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20240214 | 165300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20240214 | 165200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20240214 | 165100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20240214 | 165000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20240214 | 164900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20240214 | 164800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20240214 | 164700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20240214 | 164600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20240214 | 164500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20240214 | 164400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 123 | 20240214 | 164300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20240214 | 164200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20240214 | 164100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20240214 | 164000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20240214 | 163900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20240214 | 163800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20240214 | 163700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20240214 | 163600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20240214 | 163500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20240214 | 163400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20240214 | 163300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20240214 | 163200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20240214 | 163100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20240214 | 163000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20240214 | 162900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20240214 | 162800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20240214 | 162700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20240214 | 162600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20240214 | 162500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20240214 | 162400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20240214 | 162300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20240214 | 162200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20240214 | 162100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20240214 | 162000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20240214 | 161900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20240214 | 161800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20240214 | 161700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20240214 | 161600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20240214 | 161500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20240214 | 161400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 153 | 20240214 | 161300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20240214 | 161200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20240214 | 161100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20240214 | 161000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20240214 | 160900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20240214 | 160800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20240214 | 160700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20240214 | 160600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20240214 | 160500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20240214 | 160400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20240214 | 160300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20240214 | 160200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20240214 | 160100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20240214 | 160000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20240214 | 155900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20240214 | 155800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20240214 | 155700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20240214 | 155600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20240214 | 155500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20240214 | 155400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20240214 | 155300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20240214 | 155200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20240214 | 155100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20240214 | 155000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20240214 | 154900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20240214 | 154800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20240214 | 154700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20240214 | 154600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20240214 | 154500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20240214 | 154400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 183 | 20240214 | 154300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20240214 | 154200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20240214 | 154100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20240214 | 154000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20240214 | 153900 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20240214 | 153800 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20240214 | 153700 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20240214 | 153600 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20240214 | 153500 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20240214 | 153400 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20240214 | 153300 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20240214 | 153200 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20240214 | 153100 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20240214 | 153000 | 19061726250 | 40300 | 40300 | 40300 | 40300 | 7988 |
| 197 | 20240214 | 152900 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20240214 | 152800 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20240214 | 152700 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20240214 | 152600 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20240214 | 152500 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20240214 | 152400 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20240214 | 152300 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20240214 | 152200 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240214 | 152100 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240214 | 152000 | 18739809850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240214 | 151900 | 18739809850 | 40300 | 40250 | 40300 | 40250 | 805 |
| 208 | 20240214 | 151800 | 18707405050 | 40300 | 40300 | 40350 | 40250 | 1054 |
| 209 | 20240214 | 151700 | 18664922150 | 40300 | 40250 | 40300 | 40200 | 593 |
| 210 | 20240214 | 151600 | 18641047800 | 40250 | 40300 | 40300 | 40200 | 582 |
| 211 | 20240214 | 151500 | 18617616300 | 40300 | 40150 | 40300 | 40150 | 3099 |
| 212 | 20240214 | 151400 | 18493021250 | 40150 | 40150 | 40200 | 40150 | 1695 |
| 213 | 20240214 | 151300 | 18424963000 | 40150 | 40200 | 40200 | 40150 | 793 |
| 214 | 20240214 | 151200 | 18393114800 | 40200 | 40200 | 40200 | 40150 | 373 |
| 215 | 20240214 | 151100 | 18378128100 | 40200 | 40200 | 40250 | 40150 | 1195 |
| 216 | 20240214 | 151000 | 18330076650 | 40250 | 40200 | 40250 | 40200 | 346 |
| 217 | 20240214 | 150900 | 18316165400 | 40250 | 40200 | 40250 | 40200 | 1271 |
| 218 | 20240214 | 150800 | 18265067100 | 40200 | 40150 | 40250 | 40150 | 661 |
| 219 | 20240214 | 150700 | 18238494950 | 40200 | 40300 | 40300 | 40150 | 2532 |
| 220 | 20240214 | 150600 | 18136681400 | 40250 | 40350 | 40350 | 40250 | 1216 |
| 221 | 20240214 | 150500 | 18087664150 | 40350 | 40400 | 40400 | 40350 | 1621 |
| 222 | 20240214 | 150400 | 18022207000 | 40350 | 40300 | 40400 | 40300 | 2612 |
| 223 | 20240214 | 150300 | 17916746950 | 40300 | 40300 | 40400 | 40250 | 3275 |
| 224 | 20240214 | 150200 | 17784637400 | 40300 | 40200 | 40350 | 40150 | 5666 |
| 225 | 20240214 | 150100 | 17556384950 | 40250 | 40150 | 40250 | 40100 | 2194 |
| 226 | 20240214 | 150000 | 17468216900 | 40100 | 40100 | 40150 | 40100 | 2140 |
| 227 | 20240214 | 145900 | 17382306150 | 40150 | 40150 | 40150 | 40100 | 609 |
| 228 | 20240214 | 145800 | 17357884000 | 40100 | 40150 | 40150 | 40100 | 786 |
| 229 | 20240214 | 145700 | 17326355400 | 40100 | 40150 | 40150 | 40100 | 154 |
| 230 | 20240214 | 145600 | 17320174450 | 40150 | 40150 | 40200 | 40150 | 2127 |
| 231 | 20240214 | 145500 | 17234774100 | 40150 | 40200 | 40250 | 40150 | 1096 |
| 232 | 20240214 | 145400 | 17190715500 | 40200 | 40150 | 40200 | 40100 | 1461 |
| 233 | 20240214 | 145300 | 17132001850 | 40150 | 40100 | 40200 | 40100 | 933 |
| 234 | 20240214 | 145200 | 17094545400 | 40050 | 40150 | 40200 | 40050 | 5329 |
| 235 | 20240214 | 145100 | 16880884800 | 40150 | 40100 | 40200 | 40100 | 419 |
| 236 | 20240214 | 145000 | 16864052850 | 40150 | 40100 | 40150 | 40100 | 1547 |
| 237 | 20240214 | 144900 | 16801952450 | 40100 | 40200 | 40200 | 40100 | 1364 |
| 238 | 20240214 | 144800 | 16747186800 | 40150 | 40150 | 40200 | 40150 | 241 |
| 239 | 20240214 | 144700 | 16737506500 | 40200 | 40150 | 40200 | 40150 | 409 |
| 240 | 20240214 | 144600 | 16721081650 | 40150 | 40200 | 40200 | 40150 | 106 |
| 241 | 20240214 | 144500 | 16716824150 | 40150 | 40150 | 40200 | 40150 | 451 |
| 242 | 20240214 | 144400 | 16698714250 | 40150 | 40150 | 40200 | 40150 | 397 |
| 243 | 20240214 | 144300 | 16682762550 | 40150 | 40200 | 40200 | 40150 | 607 |
| 244 | 20240214 | 144200 | 16658384550 | 40200 | 40200 | 40250 | 40150 | 416 |
| 245 | 20240214 | 144100 | 16641661250 | 40200 | 40200 | 40250 | 40200 | 245 |
| 246 | 20240214 | 144000 | 16631811250 | 40200 | 40250 | 40250 | 40200 | 145 |
| 247 | 20240214 | 143900 | 16625979350 | 40250 | 40300 | 40300 | 40200 | 1767 |
| 248 | 20240214 | 143800 | 16554935550 | 40250 | 40250 | 40300 | 40250 | 1245 |
| 249 | 20240214 | 143700 | 16504822650 | 40250 | 40300 | 40300 | 40250 | 539 |
| 250 | 20240214 | 143600 | 16483126750 | 40250 | 40250 | 40300 | 40250 | 529 |
| 251 | 20240214 | 143500 | 16461821650 | 40300 | 40250 | 40300 | 40250 | 549 |
| 252 | 20240214 | 143400 | 16439708900 | 40300 | 40300 | 40300 | 40250 | 156 |
| 253 | 20240214 | 143300 | 16433426550 | 40250 | 40300 | 40300 | 40250 | 233 |
| 254 | 20240214 | 143200 | 16424037900 | 40300 | 40250 | 40300 | 40250 | 1305 |
| 255 | 20240214 | 143100 | 16371468000 | 40250 | 40250 | 40250 | 40200 | 571 |
| 256 | 20240214 | 143000 | 16348490250 | 40200 | 40300 | 40300 | 40200 | 243 |
| 257 | 20240214 | 142900 | 16338708800 | 40250 | 40250 | 40300 | 40200 | 776 |
| 258 | 20240214 | 142800 | 16307474950 | 40300 | 40250 | 40300 | 40150 | 2871 |
| 259 | 20240214 | 142700 | 16191890200 | 40150 | 40250 | 40250 | 40150 | 1581 |
| 260 | 20240214 | 142600 | 16128323250 | 40200 | 40200 | 40250 | 40200 | 341 |
| 261 | 20240214 | 142500 | 16114614150 | 40200 | 40250 | 40250 | 40200 | 1680 |
| 262 | 20240214 | 142400 | 16047077250 | 40200 | 40250 | 40300 | 40200 | 434 |
| 263 | 20240214 | 142300 | 16029620250 | 40250 | 40250 | 40300 | 40200 | 532 |
| 264 | 20240214 | 142200 | 16008208400 | 40250 | 40200 | 40300 | 40200 | 4419 |
| 265 | 20240214 | 142100 | 15830357900 | 40250 | 40200 | 40250 | 40200 | 458 |
| 266 | 20240214 | 142000 | 15811935450 | 40250 | 40250 | 40250 | 40200 | 226 |
| 267 | 20240214 | 141900 | 15802839900 | 40250 | 40200 | 40250 | 40200 | 478 |
| 268 | 20240214 | 141800 | 15783601300 | 40200 | 40200 | 40200 | 40150 | 1799 |
| 269 | 20240214 | 141700 | 15711283100 | 40200 | 40200 | 40200 | 40150 | 315 |
| 270 | 20240214 | 141600 | 15698631000 | 40200 | 40250 | 40250 | 40150 | 1516 |
| 271 | 20240214 | 141500 | 15637677550 | 40250 | 40200 | 40250 | 40150 | 2415 |
| 272 | 20240214 | 141400 | 15540594100 | 40150 | 40250 | 40250 | 40150 | 868 |
| 273 | 20240214 | 141300 | 15505706150 | 40200 | 40250 | 40250 | 40200 | 1392 |
| 274 | 20240214 | 141200 | 15449736800 | 40250 | 40300 | 40300 | 40200 | 5141 |
| 275 | 20240214 | 141100 | 15242682950 | 40250 | 40300 | 40300 | 40250 | 2281 |
| 276 | 20240214 | 141000 | 15150866350 | 40250 | 40250 | 40300 | 40200 | 4549 |
| 277 | 20240214 | 140900 | 14967754500 | 40300 | 40200 | 40300 | 40200 | 3063 |
| 278 | 20240214 | 140800 | 14844504900 | 40250 | 40150 | 40250 | 40150 | 2804 |
| 279 | 20240214 | 140700 | 14731816950 | 40200 | 40150 | 40200 | 40100 | 1336 |
| 280 | 20240214 | 140600 | 14678186200 | 40150 | 40150 | 40150 | 40100 | 942 |
| 281 | 20240214 | 140500 | 14640405600 | 40150 | 40000 | 40150 | 40000 | 2857 |
| 282 | 20240214 | 140400 | 14525810700 | 40000 | 40050 | 40050 | 40000 | 269 |
| 283 | 20240214 | 140300 | 14515046950 | 40000 | 40000 | 40050 | 40000 | 87 |
| 284 | 20240214 | 140200 | 14511565350 | 40050 | 40000 | 40050 | 40000 | 82 |
| 285 | 20240214 | 140100 | 14508284150 | 40050 | 40050 | 40050 | 40000 | 762 |
| 286 | 20240214 | 140000 | 14477796300 | 40050 | 40050 | 40050 | 39950 | 784 |
| 287 | 20240214 | 135900 | 14446417250 | 40050 | 40000 | 40050 | 39950 | 615 |
| 288 | 20240214 | 135800 | 14421818650 | 39950 | 40000 | 40000 | 39950 | 150 |
| 289 | 20240214 | 135700 | 14415819700 | 40000 | 39950 | 40000 | 39950 | 306 |
| 290 | 20240214 | 135600 | 14403581350 | 39950 | 40000 | 40050 | 39950 | 2165 |
| 291 | 20240214 | 135500 | 14316983800 | 40000 | 40000 | 40050 | 40000 | 118 |
| 292 | 20240214 | 135400 | 14312260700 | 40000 | 40100 | 40150 | 40000 | 1105 |
| 293 | 20240214 | 135300 | 14267970600 | 40150 | 40050 | 40150 | 40050 | 178 |
| 294 | 20240214 | 135200 | 14260831750 | 40050 | 40100 | 40100 | 40050 | 585 |
| 295 | 20240214 | 135100 | 14237374800 | 40100 | 40050 | 40100 | 40050 | 1420 |
| 296 | 20240214 | 135000 | 14180435700 | 40000 | 40050 | 40050 | 40000 | 1490 |
| 297 | 20240214 | 134900 | 14120762550 | 40000 | 40000 | 40050 | 40000 | 205 |
| 298 | 20240214 | 134800 | 14112553700 | 40050 | 40050 | 40050 | 40000 | 458 |
| 299 | 20240214 | 134700 | 14094211750 | 40050 | 40050 | 40050 | 40000 | 298 |
| 300 | 20240214 | 134600 | 14082277500 | 40050 | 40050 | 40050 | 40000 | 930 |
| 301 | 20240214 | 134500 | 14045031900 | 40050 | 40000 | 40050 | 39950 | 925 |
| 302 | 20240214 | 134400 | 14008032900 | 39950 | 40000 | 40000 | 39950 | 264 |
| 303 | 20240214 | 134300 | 13997485900 | 40000 | 39950 | 40000 | 39950 | 216 |
| 304 | 20240214 | 134200 | 13988855900 | 39950 | 39900 | 39950 | 39900 | 2276 |
| 305 | 20240214 | 134100 | 13897949150 | 39950 | 39900 | 39950 | 39900 | 802 |
| 306 | 20240214 | 134000 | 13865933950 | 39900 | 39900 | 39950 | 39900 | 297 |
| 307 | 20240214 | 133900 | 13854076700 | 39900 | 39950 | 39950 | 39900 | 148 |
| 308 | 20240214 | 133800 | 13848168850 | 39950 | 39900 | 39950 | 39900 | 146 |
| 309 | 20240214 | 133700 | 13842341100 | 39950 | 39900 | 39950 | 39900 | 301 |
| 310 | 20240214 | 133600 | 13830316850 | 39900 | 39950 | 39950 | 39900 | 296 |
| 311 | 20240214 | 133500 | 13818505100 | 39900 | 39900 | 39950 | 39900 | 100 |
| 312 | 20240214 | 133400 | 13814513950 | 39900 | 39900 | 39950 | 39900 | 184 |
| 313 | 20240214 | 133300 | 13807169650 | 39950 | 39950 | 39950 | 39900 | 12 |
| 314 | 20240214 | 133200 | 13806690650 | 39900 | 39850 | 39950 | 39850 | 245 |
| 315 | 20240214 | 133100 | 13796915050 | 39900 | 39900 | 39950 | 39850 | 566 |
| 316 | 20240214 | 133000 | 13774318950 | 39900 | 39850 | 39900 | 39850 | 1098 |
| 317 | 20240214 | 132900 | 13730516600 | 39850 | 39900 | 39900 | 39850 | 73 |
| 318 | 20240214 | 132800 | 13727606300 | 39900 | 39850 | 39900 | 39850 | 48 |
| 319 | 20240214 | 132700 | 13725691750 | 39850 | 39800 | 39900 | 39800 | 683 |
| 320 | 20240214 | 132600 | 13698474350 | 39800 | 39750 | 39850 | 39750 | 615 |
| 321 | 20240214 | 132500 | 13673981450 | 39750 | 39750 | 39800 | 39750 | 432 |
| 322 | 20240214 | 132400 | 13656806100 | 39750 | 39800 | 39800 | 39750 | 569 |
| 323 | 20240214 | 132300 | 13634182200 | 39800 | 39800 | 39850 | 39800 | 1572 |
| 324 | 20240214 | 132200 | 13571598350 | 39750 | 39850 | 39850 | 39700 | 4425 |
| 325 | 20240214 | 132100 | 13395652900 | 39850 | 39800 | 39850 | 39800 | 1186 |
| 326 | 20240214 | 132000 | 13348449350 | 39800 | 39850 | 39900 | 39800 | 2412 |
| 327 | 20240214 | 131900 | 13252333050 | 39850 | 39900 | 39900 | 39850 | 171 |
| 328 | 20240214 | 131800 | 13245511550 | 39850 | 39850 | 39900 | 39850 | 414 |
| 329 | 20240214 | 131700 | 13229013050 | 39900 | 39850 | 39900 | 39850 | 570 |
| 330 | 20240214 | 131600 | 13206296500 | 39850 | 39900 | 39900 | 39850 | 374 |
| 331 | 20240214 | 131500 | 13191389550 | 39900 | 39900 | 39900 | 39850 | 785 |
| 332 | 20240214 | 131400 | 13160068650 | 39850 | 39900 | 39900 | 39850 | 312 |
| 333 | 20240214 | 131300 | 13147634750 | 39900 | 39900 | 39900 | 39850 | 254 |
| 334 | 20240214 | 131200 | 13137511500 | 39900 | 39950 | 39950 | 39850 | 1920 |
| 335 | 20240214 | 131100 | 13060912000 | 39950 | 39950 | 39950 | 39900 | 1775 |
| 336 | 20240214 | 131000 | 12990087100 | 39900 | 39900 | 39950 | 39900 | 246 |
| 337 | 20240214 | 130900 | 12980270950 | 39950 | 40000 | 40000 | 39950 | 1383 |
| 338 | 20240214 | 130800 | 12925019950 | 40000 | 40000 | 40000 | 39950 | 393 |
| 339 | 20240214 | 130700 | 12909319100 | 39950 | 40000 | 40000 | 39950 | 307 |
| 340 | 20240214 | 130600 | 12897053500 | 39950 | 39950 | 40000 | 39950 | 273 |
| 341 | 20240214 | 130500 | 12886145500 | 39950 | 40000 | 40000 | 39950 | 351 |
| 342 | 20240214 | 130400 | 12872122400 | 40000 | 39950 | 40000 | 39950 | 266 |
| 343 | 20240214 | 130300 | 12861488800 | 39950 | 40000 | 40000 | 39950 | 49 |
| 344 | 20240214 | 130200 | 12859530600 | 40000 | 39950 | 40000 | 39950 | 215 |
| 345 | 20240214 | 130100 | 12850940800 | 39950 | 40000 | 40000 | 39950 | 1552 |
| 346 | 20240214 | 130000 | 12788921050 | 39950 | 39950 | 40000 | 39950 | 975 |
| 347 | 20240214 | 125900 | 12749969500 | 39950 | 40000 | 40050 | 39950 | 5944 |
| 348 | 20240214 | 125800 | 12512450250 | 40000 | 40000 | 40050 | 40000 | 129 |
| 349 | 20240214 | 125700 | 12507290050 | 40050 | 40050 | 40050 | 40000 | 82 |
| 350 | 20240214 | 125600 | 12504006200 | 40000 | 40050 | 40100 | 39950 | 9719 |
| 351 | 20240214 | 125500 | 12114995500 | 40100 | 40100 | 40100 | 40050 | 131 |
| 352 | 20240214 | 125400 | 12109742950 | 40100 | 40050 | 40100 | 40050 | 1250 |
| 353 | 20240214 | 125300 | 12059651550 | 40050 | 40050 | 40100 | 40050 | 808 |
| 354 | 20240214 | 125200 | 12027290100 | 40050 | 40050 | 40100 | 40050 | 87 |
| 355 | 20240214 | 125100 | 12023804200 | 40100 | 40100 | 40100 | 40050 | 259 |
| 356 | 20240214 | 125000 | 12013428700 | 40100 | 40150 | 40150 | 40100 | 3717 |
| 357 | 20240214 | 124900 | 11864365650 | 40150 | 40100 | 40150 | 40100 | 138 |
| 358 | 20240214 | 124800 | 11858826800 | 40150 | 40150 | 40150 | 40100 | 178 |
| 359 | 20240214 | 124700 | 11851687800 | 40150 | 40150 | 40150 | 40100 | 139 |
| 360 | 20240214 | 124600 | 11846108950 | 40150 | 40150 | 40150 | 40100 | 322 |
| 361 | 20240214 | 124500 | 11833190050 | 40150 | 40150 | 40150 | 40100 | 117 |
| 362 | 20240214 | 124400 | 11828495650 | 40100 | 40150 | 40150 | 40100 | 310 |
| 363 | 20240214 | 124300 | 11816058850 | 40150 | 40100 | 40150 | 40100 | 533 |
| 364 | 20240214 | 124200 | 11794673650 | 40100 | 40100 | 40150 | 40100 | 901 |
| 365 | 20240214 | 124100 | 11758520200 | 40050 | 40100 | 40100 | 40050 | 249 |
| 366 | 20240214 | 124000 | 11748546450 | 40100 | 40100 | 40100 | 40050 | 735 |
| 367 | 20240214 | 123900 | 11719103550 | 40100 | 40050 | 40100 | 40050 | 1336 |
| 368 | 20240214 | 123800 | 11665531300 | 40100 | 40050 | 40100 | 40050 | 147 |
| 369 | 20240214 | 123700 | 11659637900 | 40050 | 40050 | 40100 | 40050 | 63 |
| 370 | 20240214 | 123600 | 11657114050 | 40100 | 40100 | 40100 | 40050 | 53 |
| 371 | 20240214 | 123500 | 11654990850 | 40050 | 40050 | 40100 | 40050 | 570 |
| 372 | 20240214 | 123400 | 11632161950 | 40050 | 40050 | 40100 | 40050 | 52 |
| 373 | 20240214 | 123300 | 11630079000 | 40100 | 40050 | 40100 | 40050 | 1044 |
| 374 | 20240214 | 123200 | 11588266100 | 40050 | 40050 | 40100 | 40050 | 76 |
| 375 | 20240214 | 123100 | 11585219350 | 40100 | 40100 | 40100 | 40050 | 61 |
| 376 | 20240214 | 123000 | 11582773700 | 40100 | 40100 | 40150 | 40050 | 197 |
| 377 | 20240214 | 122900 | 11574873900 | 40100 | 40150 | 40150 | 40100 | 417 |
| 378 | 20240214 | 122800 | 11558149950 | 40100 | 40100 | 40150 | 40100 | 227 |
| 379 | 20240214 | 122700 | 11549046650 | 40150 | 40150 | 40150 | 40150 | 40 |
| 380 | 20240214 | 122600 | 11547440650 | 40100 | 40150 | 40150 | 40100 | 155 |
| 381 | 20240214 | 122500 | 11541221200 | 40150 | 40100 | 40150 | 40100 | 388 |
| 382 | 20240214 | 122400 | 11525656850 | 40100 | 40100 | 40150 | 40100 | 1568 |
| 383 | 20240214 | 122300 | 11462779700 | 40100 | 40050 | 40100 | 40000 | 1657 |
| 384 | 20240214 | 122200 | 11396436850 | 40000 | 40050 | 40050 | 40000 | 176 |
| 385 | 20240214 | 122100 | 11389388600 | 40050 | 40000 | 40100 | 40000 | 1554 |
| 386 | 20240214 | 122000 | 11327148850 | 40050 | 40050 | 40050 | 40000 | 229 |
| 387 | 20240214 | 121900 | 11317987100 | 40050 | 40050 | 40100 | 40000 | 2073 |
| 388 | 20240214 | 121800 | 11234957650 | 40050 | 40100 | 40100 | 40050 | 95 |
| 389 | 20240214 | 121700 | 11231152100 | 40100 | 40050 | 40100 | 40050 | 47 |
| 390 | 20240214 | 121600 | 11229269250 | 40050 | 40100 | 40100 | 40050 | 567 |
| 391 | 20240214 | 121500 | 11206538950 | 40100 | 40100 | 40100 | 40050 | 135 |
| 392 | 20240214 | 121400 | 11201131750 | 40050 | 40100 | 40100 | 40050 | 116 |
| 393 | 20240214 | 121300 | 11196484900 | 40100 | 40100 | 40100 | 40100 | 44 |
| 394 | 20240214 | 121200 | 11194720500 | 40100 | 40100 | 40100 | 40050 | 535 |
| 395 | 20240214 | 121100 | 11173282150 | 40100 | 40100 | 40100 | 40050 | 268 |
| 396 | 20240214 | 121000 | 11162535700 | 40100 | 40100 | 40150 | 40050 | 378 |
| 397 | 20240214 | 120900 | 11147380250 | 40100 | 40150 | 40150 | 40100 | 971 |
| 398 | 20240214 | 120800 | 11108442100 | 40100 | 40100 | 40150 | 40050 | 277 |
| 399 | 20240214 | 120700 | 11097335100 | 40100 | 40100 | 40100 | 40050 | 531 |
| 400 | 20240214 | 120600 | 11076048000 | 40100 | 40100 | 40100 | 40050 | 527 |
| 401 | 20240214 | 120500 | 11054927200 | 40150 | 40100 | 40150 | 40050 | 1223 |
| 402 | 20240214 | 120400 | 11005891550 | 40100 | 40050 | 40100 | 40000 | 2176 |
| 403 | 20240214 | 120300 | 10918689500 | 40000 | 40000 | 40050 | 40000 | 307 |
| 404 | 20240214 | 120200 | 10906408600 | 40000 | 40050 | 40050 | 40000 | 947 |
| 405 | 20240214 | 120100 | 10868483350 | 40050 | 40050 | 40050 | 40000 | 1011 |
| 406 | 20240214 | 120000 | 10828036650 | 40050 | 40050 | 40050 | 40000 | 25 |
| 407 | 20240214 | 115900 | 10827036100 | 40000 | 40050 | 40050 | 40000 | 542 |
| 408 | 20240214 | 115800 | 10805341700 | 40000 | 40000 | 40050 | 40000 | 328 |
| 409 | 20240214 | 115700 | 10792221450 | 40000 | 40000 | 40050 | 40000 | 257 |
| 410 | 20240214 | 115600 | 10781934550 | 40050 | 40000 | 40050 | 40000 | 215 |
| 411 | 20240214 | 115500 | 10773334350 | 40000 | 40050 | 40050 | 40000 | 60 |
| 412 | 20240214 | 115400 | 10770932200 | 40050 | 40000 | 40050 | 39950 | 909 |
| 413 | 20240214 | 115300 | 10734573350 | 40000 | 39950 | 40000 | 39950 | 395 |
| 414 | 20240214 | 115200 | 10718789450 | 39950 | 39950 | 40000 | 39950 | 218 |
| 415 | 20240214 | 115100 | 10710072300 | 39950 | 39950 | 40000 | 39950 | 83 |
| 416 | 20240214 | 115000 | 10706753550 | 39950 | 39950 | 40000 | 39950 | 310 |
| 417 | 20240214 | 114900 | 10694369000 | 39950 | 40000 | 40000 | 39950 | 200 |
| 418 | 20240214 | 114800 | 10686377450 | 39950 | 40000 | 40000 | 39950 | 149 |
| 419 | 20240214 | 114700 | 10680423700 | 39950 | 40050 | 40050 | 39950 | 1799 |
| 420 | 20240214 | 114600 | 10608463500 | 40050 | 40050 | 40050 | 40000 | 589 |
| 421 | 20240214 | 114500 | 10584878050 | 40000 | 40050 | 40050 | 40000 | 130 |
| 422 | 20240214 | 114400 | 10579676100 | 40050 | 40050 | 40050 | 40000 | 243 |
| 423 | 20240214 | 114300 | 10569945000 | 40050 | 40050 | 40050 | 40000 | 156 |
| 424 | 20240214 | 114200 | 10563697400 | 40000 | 40050 | 40050 | 40000 | 93 |
| 425 | 20240214 | 114100 | 10559974850 | 40100 | 40100 | 40100 | 40000 | 4345 |
| 426 | 20240214 | 114000 | 10386084650 | 40100 | 40050 | 40150 | 40050 | 532 |
| 427 | 20240214 | 113900 | 10364770400 | 40150 | 40100 | 40150 | 40050 | 483 |
| 428 | 20240214 | 113800 | 10345402350 | 40100 | 40100 | 40150 | 40050 | 141 |
| 429 | 20240214 | 113700 | 10339748950 | 40100 | 40100 | 40100 | 40050 | 253 |
| 430 | 20240214 | 113600 | 10329603900 | 40100 | 40100 | 40100 | 40050 | 1248 |
| 431 | 20240214 | 113500 | 10279559450 | 40100 | 40100 | 40100 | 40050 | 231 |
| 432 | 20240214 | 113400 | 10270297200 | 40100 | 40100 | 40100 | 40050 | 343 |
| 433 | 20240214 | 113300 | 10256543250 | 40150 | 40100 | 40150 | 40050 | 612 |
| 434 | 20240214 | 113200 | 10231980000 | 40100 | 40100 | 40100 | 40050 | 1273 |
| 435 | 20240214 | 113100 | 10180934600 | 40000 | 40100 | 40100 | 40000 | 610 |
| 436 | 20240214 | 113000 | 10156501850 | 40100 | 40050 | 40100 | 40050 | 1336 |
| 437 | 20240214 | 112900 | 10102989800 | 40000 | 40000 | 40050 | 39950 | 1267 |
| 438 | 20240214 | 112800 | 10052304600 | 40000 | 39950 | 40000 | 39950 | 356 |
| 439 | 20240214 | 112700 | 10038065300 | 40000 | 39950 | 40000 | 39900 | 720 |
| 440 | 20240214 | 112600 | 10009316400 | 39950 | 39950 | 39950 | 39900 | 947 |
| 441 | 20240214 | 112500 | 9971498600 | 39950 | 39950 | 39950 | 39900 | 829 |
| 442 | 20240214 | 112400 | 9938405850 | 39950 | 39950 | 40000 | 39900 | 790 |
| 443 | 20240214 | 112300 | 9906849000 | 39950 | 39950 | 40000 | 39950 | 220 |
| 444 | 20240214 | 112200 | 9898057300 | 39950 | 40000 | 40000 | 39950 | 216 |
| 445 | 20240214 | 112100 | 9889420950 | 40000 | 39950 | 40000 | 39950 | 581 |
| 446 | 20240214 | 112000 | 9866185950 | 40000 | 40000 | 40000 | 39950 | 2091 |
| 447 | 20240214 | 111900 | 9782571000 | 40050 | 40050 | 40050 | 40000 | 580 |
| 448 | 20240214 | 111800 | 9759342600 | 40000 | 40000 | 40050 | 40000 | 147 |
| 449 | 20240214 | 111700 | 9753459050 | 40050 | 40000 | 40050 | 40000 | 99 |
| 450 | 20240214 | 111600 | 9749498700 | 40050 | 40050 | 40050 | 40000 | 57 |
| 451 | 20240214 | 111500 | 9747216750 | 40000 | 40050 | 40050 | 40000 | 287 |
| 452 | 20240214 | 111400 | 9735722800 | 40050 | 40100 | 40100 | 40050 | 936 |
| 453 | 20240214 | 111300 | 9698225900 | 40050 | 40100 | 40150 | 40050 | 1000 |
| 454 | 20240214 | 111200 | 9658124150 | 40100 | 40100 | 40150 | 40100 | 637 |
| 455 | 20240214 | 111100 | 9632579750 | 40100 | 40150 | 40150 | 40100 | 896 |
| 456 | 20240214 | 111000 | 9596605450 | 40150 | 40100 | 40150 | 40050 | 1558 |
| 457 | 20240214 | 110900 | 9534151200 | 40100 | 40100 | 40100 | 40100 | 169 |
| 458 | 20240214 | 110800 | 9527374300 | 40050 | 40050 | 40100 | 40050 | 485 |
| 459 | 20240214 | 110700 | 9507934900 | 40100 | 40050 | 40100 | 40050 | 661 |
| 460 | 20240214 | 110600 | 9481437200 | 40050 | 40000 | 40050 | 40000 | 352 |
| 461 | 20240214 | 110500 | 9467352650 | 40000 | 40150 | 40150 | 40000 | 1922 |
| 462 | 20240214 | 110400 | 9390332550 | 40150 | 40050 | 40150 | 40050 | 2514 |
| 463 | 20240214 | 110300 | 9289520900 | 40100 | 40050 | 40100 | 40050 | 631 |
| 464 | 20240214 | 110200 | 9264243450 | 40100 | 40050 | 40100 | 40050 | 297 |
| 465 | 20240214 | 110100 | 9252341550 | 40050 | 40000 | 40050 | 40000 | 1353 |
| 466 | 20240214 | 110000 | 9198156850 | 40050 | 39950 | 40050 | 39950 | 2122 |
| 467 | 20240214 | 105900 | 9113259650 | 39950 | 39900 | 39950 | 39850 | 994 |
| 468 | 20240214 | 105800 | 9073580050 | 39900 | 39850 | 39900 | 39850 | 788 |
| 469 | 20240214 | 105700 | 9042150250 | 39900 | 39850 | 39900 | 39850 | 1793 |
| 470 | 20240214 | 105600 | 8970665650 | 39850 | 39850 | 39900 | 39850 | 851 |
| 471 | 20240214 | 105500 | 8936751150 | 39850 | 39850 | 39900 | 39850 | 272 |
| 472 | 20240214 | 105400 | 8925910800 | 39850 | 39950 | 39950 | 39850 | 697 |
| 473 | 20240214 | 105300 | 8898094250 | 39900 | 39950 | 39950 | 39900 | 1658 |
| 474 | 20240214 | 105200 | 8831935900 | 39950 | 40000 | 40000 | 39900 | 1317 |
| 475 | 20240214 | 105100 | 8779322100 | 40000 | 40000 | 40000 | 39950 | 1877 |
| 476 | 20240214 | 105000 | 8704283050 | 40000 | 39950 | 40000 | 39950 | 53 |
| 477 | 20240214 | 104900 | 8702165150 | 40000 | 39950 | 40000 | 39950 | 951 |
| 478 | 20240214 | 104800 | 8664141100 | 39950 | 39900 | 40000 | 39900 | 1410 |
| 479 | 20240214 | 104700 | 8607862050 | 39900 | 40000 | 40000 | 39900 | 1018 |
| 480 | 20240214 | 104600 | 8567204750 | 39950 | 40100 | 40100 | 39950 | 3648 |
| 481 | 20240214 | 104500 | 8421190200 | 40100 | 40050 | 40100 | 40050 | 326 |
| 482 | 20240214 | 104400 | 8408118150 | 40050 | 40100 | 40150 | 40050 | 1717 |
| 483 | 20240214 | 104300 | 8339267800 | 40100 | 40000 | 40100 | 40000 | 4223 |
| 484 | 20240214 | 104200 | 8170075200 | 40000 | 40000 | 40050 | 39950 | 2484 |
| 485 | 20240214 | 104100 | 8070703250 | 40000 | 39950 | 40050 | 39950 | 4456 |
| 486 | 20240214 | 104000 | 7892478800 | 39950 | 39950 | 39950 | 39900 | 590 |
| 487 | 20240214 | 103900 | 7868908500 | 39900 | 39850 | 39950 | 39850 | 2680 |
| 488 | 20240214 | 103800 | 7761923200 | 39850 | 39850 | 39900 | 39800 | 1974 |
| 489 | 20240214 | 103700 | 7683259150 | 39800 | 39800 | 39850 | 39750 | 682 |
| 490 | 20240214 | 103600 | 7656114200 | 39750 | 39850 | 39850 | 39750 | 3056 |
| 491 | 20240214 | 103500 | 7534519200 | 39850 | 39850 | 39850 | 39800 | 455 |
| 492 | 20240214 | 103400 | 7516394550 | 39850 | 39800 | 39850 | 39800 | 136 |
| 493 | 20240214 | 103300 | 7510976200 | 39850 | 39750 | 39850 | 39750 | 48 |
| 494 | 20240214 | 103200 | 7509064300 | 39800 | 39800 | 39800 | 39800 | 778 |
| 495 | 20240214 | 103100 | 7478099900 | 39800 | 39800 | 39850 | 39750 | 964 |
| 496 | 20240214 | 103000 | 7439697550 | 39750 | 39850 | 39850 | 39750 | 1374 |
| 497 | 20240214 | 102900 | 7385012900 | 39850 | 39900 | 39900 | 39850 | 1588 |
| 498 | 20240214 | 102800 | 7321705700 | 39850 | 39900 | 39900 | 39850 | 198 |
| 499 | 20240214 | 102700 | 7313814700 | 39850 | 39900 | 39900 | 39850 | 368 |
| 500 | 20240214 | 102600 | 7299139350 | 39900 | 39850 | 39900 | 39850 | 258 |
| 501 | 20240214 | 102500 | 7288855150 | 39850 | 39750 | 39850 | 39750 | 471 |
| 502 | 20240214 | 102400 | 7270108800 | 39800 | 39800 | 39800 | 39750 | 198 |
| 503 | 20240214 | 102300 | 7262229000 | 39800 | 39800 | 39850 | 39750 | 2780 |
| 504 | 20240214 | 102200 | 7151542450 | 39800 | 39750 | 39800 | 39700 | 617 |
| 505 | 20240214 | 102100 | 7127000750 | 39750 | 39700 | 39750 | 39650 | 3490 |
| 506 | 20240214 | 102000 | 6988403950 | 39700 | 39700 | 39700 | 39650 | 229 |
| 507 | 20240214 | 101900 | 6979313650 | 39700 | 39700 | 39700 | 39650 | 865 |
| 508 | 20240214 | 101800 | 6944983300 | 39700 | 39750 | 39750 | 39700 | 630 |
| 509 | 20240214 | 101700 | 6919964850 | 39750 | 39750 | 39750 | 39650 | 762 |
| 510 | 20240214 | 101600 | 6889708300 | 39750 | 39850 | 39850 | 39750 | 781 |
| 511 | 20240214 | 101500 | 6858630150 | 39850 | 39850 | 39900 | 39850 | 3236 |
| 512 | 20240214 | 101400 | 6729605150 | 39850 | 39700 | 39850 | 39700 | 1702 |
| 513 | 20240214 | 101300 | 6661917200 | 39750 | 39750 | 39750 | 39700 | 453 |
| 514 | 20240214 | 101200 | 6643931050 | 39700 | 39650 | 39750 | 39650 | 2093 |
| 515 | 20240214 | 101100 | 6560830650 | 39700 | 39650 | 39700 | 39650 | 723 |
| 516 | 20240214 | 101000 | 6532163400 | 39600 | 39650 | 39650 | 39550 | 477 |
| 517 | 20240214 | 100900 | 6513274800 | 39600 | 39700 | 39700 | 39550 | 3258 |
| 518 | 20240214 | 100800 | 6384181850 | 39700 | 39700 | 39700 | 39650 | 82 |
| 519 | 20240214 | 100700 | 6380927750 | 39700 | 39700 | 39700 | 39650 | 64 |
| 520 | 20240214 | 100600 | 6378387250 | 39700 | 39650 | 39700 | 39650 | 565 |
| 521 | 20240214 | 100500 | 6355974050 | 39650 | 39600 | 39650 | 39600 | 1000 |
| 522 | 20240214 | 100400 | 6316325950 | 39650 | 39650 | 39650 | 39600 | 595 |
| 523 | 20240214 | 100300 | 6292754600 | 39650 | 39550 | 39650 | 39550 | 795 |
| 524 | 20240214 | 100200 | 6261301700 | 39500 | 39450 | 39550 | 39450 | 1282 |
| 525 | 20240214 | 100100 | 6210718100 | 39450 | 39550 | 39550 | 39400 | 3968 |
| 526 | 20240214 | 100000 | 6054065500 | 39550 | 39650 | 39650 | 39500 | 3142 |
| 527 | 20240214 | 095900 | 5929737000 | 39650 | 39650 | 39650 | 39600 | 2201 |
| 528 | 20240214 | 095800 | 5842512500 | 39650 | 39600 | 39650 | 39550 | 468 |
| 529 | 20240214 | 095700 | 5823981250 | 39550 | 39500 | 39600 | 39500 | 575 |
| 530 | 20240214 | 095600 | 5801219300 | 39500 | 39550 | 39600 | 39500 | 1107 |
| 531 | 20240214 | 095500 | 5757458900 | 39550 | 39450 | 39550 | 39400 | 806 |
| 532 | 20240214 | 095400 | 5725625200 | 39450 | 39450 | 39450 | 39450 | 347 |
| 533 | 20240214 | 095300 | 5711936050 | 39450 | 39350 | 39450 | 39350 | 3093 |
| 534 | 20240214 | 095200 | 5590079750 | 39400 | 39350 | 39400 | 39350 | 946 |
| 535 | 20240214 | 095100 | 5552822800 | 39400 | 39450 | 39450 | 39350 | 2088 |
| 536 | 20240214 | 095000 | 5470544200 | 39450 | 39400 | 39500 | 39400 | 1110 |
| 537 | 20240214 | 094900 | 5426762450 | 39450 | 39450 | 39550 | 39400 | 1478 |
| 538 | 20240214 | 094800 | 5368393200 | 39500 | 39550 | 39550 | 39450 | 1309 |
| 539 | 20240214 | 094700 | 5316718100 | 39550 | 39550 | 39650 | 39500 | 5936 |
| 540 | 20240214 | 094600 | 5081815300 | 39550 | 39550 | 39600 | 39550 | 341 |
| 541 | 20240214 | 094500 | 5068319350 | 39550 | 39550 | 39650 | 39500 | 564 |
| 542 | 20240214 | 094400 | 5045993800 | 39550 | 39500 | 39550 | 39500 | 943 |
| 543 | 20240214 | 094300 | 5008709850 | 39550 | 39600 | 39600 | 39500 | 2190 |
| 544 | 20240214 | 094200 | 4922065450 | 39650 | 39700 | 39700 | 39600 | 1765 |
| 545 | 20240214 | 094100 | 4852090100 | 39700 | 39600 | 39700 | 39550 | 2256 |
| 546 | 20240214 | 094000 | 4762656150 | 39600 | 39550 | 39600 | 39550 | 1287 |
| 547 | 20240214 | 093900 | 4711739900 | 39550 | 39500 | 39550 | 39500 | 728 |
| 548 | 20240214 | 093800 | 4682953350 | 39550 | 39400 | 39550 | 39400 | 2033 |
| 549 | 20240214 | 093700 | 4602701750 | 39450 | 39400 | 39450 | 39350 | 816 |
| 550 | 20240214 | 093600 | 4570549400 | 39400 | 39350 | 39400 | 39350 | 611 |
| 551 | 20240214 | 093500 | 4546484350 | 39400 | 39500 | 39500 | 39350 | 1753 |
| 552 | 20240214 | 093400 | 4477366450 | 39500 | 39400 | 39500 | 39400 | 583 |
| 553 | 20240214 | 093300 | 4454365850 | 39450 | 39450 | 39450 | 39400 | 637 |
| 554 | 20240214 | 093200 | 4429263800 | 39450 | 39450 | 39500 | 39400 | 907 |
| 555 | 20240214 | 093100 | 4393500050 | 39400 | 39450 | 39500 | 39400 | 507 |
| 556 | 20240214 | 093000 | 4373494450 | 39500 | 39350 | 39550 | 39300 | 2511 |
| 557 | 20240214 | 092900 | 4274483500 | 39350 | 39200 | 39350 | 39200 | 1365 |
| 558 | 20240214 | 092800 | 4220833750 | 39200 | 39200 | 39250 | 39200 | 770 |
| 559 | 20240214 | 092700 | 4190645250 | 39250 | 39100 | 39250 | 39100 | 4295 |
| 560 | 20240214 | 092600 | 4022415700 | 39150 | 39200 | 39250 | 39100 | 6263 |
| 561 | 20240214 | 092500 | 3777349450 | 39200 | 39300 | 39300 | 39200 | 5032 |
| 562 | 20240214 | 092400 | 3579950250 | 39250 | 39300 | 39350 | 39250 | 2889 |
| 563 | 20240214 | 092300 | 3466459000 | 39300 | 39350 | 39400 | 39300 | 1621 |
| 564 | 20240214 | 092200 | 3402701000 | 39350 | 39400 | 39450 | 39350 | 2214 |
| 565 | 20240214 | 092100 | 3315540600 | 39400 | 39400 | 39450 | 39400 | 444 |
| 566 | 20240214 | 092000 | 3298039600 | 39400 | 39400 | 39450 | 39350 | 2544 |
| 567 | 20240214 | 091900 | 3197816200 | 39450 | 39450 | 39500 | 39400 | 2750 |
| 568 | 20240214 | 091800 | 3089390950 | 39500 | 39500 | 39550 | 39450 | 1462 |
| 569 | 20240214 | 091700 | 3031685300 | 39450 | 39400 | 39500 | 39400 | 1454 |
| 570 | 20240214 | 091600 | 2974286350 | 39450 | 39400 | 39500 | 39400 | 2396 |
| 571 | 20240214 | 091500 | 2879769400 | 39400 | 39500 | 39500 | 39400 | 4505 |
| 572 | 20240214 | 091400 | 2702000600 | 39500 | 39550 | 39550 | 39500 | 3070 |
| 573 | 20240214 | 091300 | 2580707600 | 39550 | 39600 | 39600 | 39500 | 499 |
| 574 | 20240214 | 091200 | 2560981400 | 39600 | 39550 | 39600 | 39450 | 2737 |
| 575 | 20240214 | 091100 | 2452851350 | 39500 | 39550 | 39550 | 39500 | 3884 |
| 576 | 20240214 | 091000 | 2299398400 | 39550 | 39550 | 39650 | 39500 | 3122 |
| 577 | 20240214 | 090900 | 2175839650 | 39550 | 39500 | 39550 | 39400 | 2591 |
| 578 | 20240214 | 090800 | 2073542500 | 39500 | 39450 | 39500 | 39350 | 3441 |
| 579 | 20240214 | 090700 | 1937887700 | 39400 | 39350 | 39450 | 39350 | 2786 |
| 580 | 20240214 | 090600 | 1828129850 | 39350 | 39300 | 39400 | 39300 | 2510 |
| 581 | 20240214 | 090500 | 1729407200 | 39300 | 39350 | 39400 | 39250 | 2869 |
| 582 | 20240214 | 090400 | 1616583400 | 39300 | 39200 | 39400 | 39150 | 5041 |
| 583 | 20240214 | 090300 | 1419029250 | 39300 | 39400 | 39450 | 39250 | 3814 |
| 584 | 20240214 | 090200 | 1268898150 | 39400 | 39150 | 39400 | 39150 | 2582 |
| 585 | 20240214 | 090100 | 1167554900 | 39150 | 39100 | 39250 | 39050 | 3169 |
| 586 | 20240214 | 090000 | 1043613250 | 39050 | 39100 | 39300 | 39000 | 26673 |