31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 3 | 20240214 | 193200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240214 | 193100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240214 | 193000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240214 | 192900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240214 | 192800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240214 | 192700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240214 | 192600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240214 | 192500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240214 | 192400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240214 | 192300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240214 | 192200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240214 | 192100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240214 | 192000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240214 | 191900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240214 | 191800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240214 | 191700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240214 | 191600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240214 | 191500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240214 | 191400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240214 | 191300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240214 | 191200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240214 | 191100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240214 | 191000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240214 | 190900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240214 | 190800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240214 | 190700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240214 | 190600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240214 | 190500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240214 | 190400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240214 | 190300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 33 | 20240214 | 190200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240214 | 190100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240214 | 190000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240214 | 185900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240214 | 185800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240214 | 185700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240214 | 185600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240214 | 185500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240214 | 185400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240214 | 185300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240214 | 185200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240214 | 185100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240214 | 185000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240214 | 184900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240214 | 184800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240214 | 184700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240214 | 184600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240214 | 184500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240214 | 184400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240214 | 184300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240214 | 184200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240214 | 184100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240214 | 184000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240214 | 183900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240214 | 183800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240214 | 183700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240214 | 183600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240214 | 183500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240214 | 183400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240214 | 183300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 63 | 20240214 | 183200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240214 | 183100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240214 | 183000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240214 | 182900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240214 | 182800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240214 | 182700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240214 | 182600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240214 | 182500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240214 | 182400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240214 | 182300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240214 | 182200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240214 | 182100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240214 | 182000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240214 | 181900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240214 | 181800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240214 | 181700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240214 | 181600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240214 | 181500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240214 | 181400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240214 | 181300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240214 | 181200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240214 | 181100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240214 | 181000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240214 | 180900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240214 | 180800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240214 | 180700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240214 | 180600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240214 | 180500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240214 | 180400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240214 | 180300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 93 | 20240214 | 180200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240214 | 180100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240214 | 180000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240214 | 175900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240214 | 175800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240214 | 175700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240214 | 175600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240214 | 175500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240214 | 175400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240214 | 175300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240214 | 175200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240214 | 175100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240214 | 175000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240214 | 174900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240214 | 174800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240214 | 174700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240214 | 174600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240214 | 174500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240214 | 174400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240214 | 174300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240214 | 174200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240214 | 174100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240214 | 174000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240214 | 173900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240214 | 173800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240214 | 173700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240214 | 173600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240214 | 173500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240214 | 173400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240214 | 173300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 123 | 20240214 | 173200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240214 | 173100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240214 | 173000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240214 | 172900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240214 | 172800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240214 | 172700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240214 | 172600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240214 | 172500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240214 | 172400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240214 | 172300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240214 | 172200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240214 | 172100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240214 | 172000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240214 | 171900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240214 | 171800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240214 | 171700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240214 | 171600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240214 | 171500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240214 | 171400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240214 | 171300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240214 | 171200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240214 | 171100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240214 | 171000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240214 | 170900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240214 | 170800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240214 | 170700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240214 | 170600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240214 | 170500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240214 | 170400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240214 | 170300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 153 | 20240214 | 170200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240214 | 170100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240214 | 170000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240214 | 165900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240214 | 165800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240214 | 165700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240214 | 165600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240214 | 165500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240214 | 165400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240214 | 165300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240214 | 165200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240214 | 165100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240214 | 165000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240214 | 164900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240214 | 164800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240214 | 164700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240214 | 164600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240214 | 164500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240214 | 164400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240214 | 164300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240214 | 164200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240214 | 164100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240214 | 164000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240214 | 163900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240214 | 163800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240214 | 163700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240214 | 163600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240214 | 163500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240214 | 163400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240214 | 163300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 183 | 20240214 | 163200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240214 | 163100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240214 | 163000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240214 | 162900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240214 | 162800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240214 | 162700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240214 | 162600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240214 | 162500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240214 | 162400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240214 | 162300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240214 | 162200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240214 | 162100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240214 | 162000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240214 | 161900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240214 | 161800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240214 | 161700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240214 | 161600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240214 | 161500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240214 | 161400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240214 | 161300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240214 | 161200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240214 | 161100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240214 | 161000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240214 | 160900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240214 | 160800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240214 | 160700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240214 | 160600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20240214 | 160500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240214 | 160400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240214 | 160300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 213 | 20240214 | 160200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240214 | 160100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240214 | 160000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240214 | 155900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20240214 | 155800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20240214 | 155700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20240214 | 155600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20240214 | 155500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20240214 | 155400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20240214 | 155300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20240214 | 155200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20240214 | 155100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20240214 | 155000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20240214 | 154900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20240214 | 154800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20240214 | 154700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20240214 | 154600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20240214 | 154500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20240214 | 154400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20240214 | 154300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20240214 | 154200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20240214 | 154100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20240214 | 154000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20240214 | 153900 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20240214 | 153800 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20240214 | 153700 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20240214 | 153600 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20240214 | 153500 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20240214 | 153400 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20240214 | 153300 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 243 | 20240214 | 153200 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20240214 | 153100 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20240214 | 153000 | 7072963680 | 3525 | 3525 | 3525 | 3525 | 9860 |
| 246 | 20240214 | 152900 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20240214 | 152800 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20240214 | 152700 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20240214 | 152600 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20240214 | 152500 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20240214 | 152400 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20240214 | 152300 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20240214 | 152200 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20240214 | 152100 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20240214 | 152000 | 7038207180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20240214 | 151900 | 7038207180 | 3530 | 3525 | 3530 | 3525 | 1187 |
| 257 | 20240214 | 151800 | 7034022490 | 3525 | 3525 | 3525 | 3525 | 580 |
| 258 | 20240214 | 151700 | 7031977990 | 3510 | 3520 | 3520 | 3510 | 7386 |
| 259 | 20240214 | 151600 | 7006009570 | 3525 | 3520 | 3525 | 3520 | 222 |
| 260 | 20240214 | 151500 | 7005228065 | 3520 | 3515 | 3520 | 3515 | 332 |
| 261 | 20240214 | 151400 | 7004059430 | 3515 | 3525 | 3525 | 3515 | 2456 |
| 262 | 20240214 | 151300 | 6995415300 | 3515 | 3515 | 3515 | 3515 | 214 |
| 263 | 20240214 | 151200 | 6994663090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 264 | 20240214 | 151100 | 6994663090 | 3515 | 3515 | 3520 | 3515 | 1487 |
| 265 | 20240214 | 151000 | 6989433275 | 3525 | 3515 | 3530 | 3515 | 1542 |
| 266 | 20240214 | 150900 | 6983996610 | 3525 | 3525 | 3525 | 3515 | 993 |
| 267 | 20240214 | 150800 | 6980496485 | 3525 | 3510 | 3525 | 3510 | 2154 |
| 268 | 20240214 | 150700 | 6972920965 | 3510 | 3515 | 3515 | 3510 | 980 |
| 269 | 20240214 | 150600 | 6969478360 | 3515 | 3515 | 3520 | 3510 | 1138 |
| 270 | 20240214 | 150500 | 6965478205 | 3520 | 3520 | 3520 | 3520 | 1225 |
| 271 | 20240214 | 150400 | 6961166205 | 3510 | 3510 | 3510 | 3510 | 4701 |
| 272 | 20240214 | 150300 | 6944665695 | 3510 | 3515 | 3520 | 3510 | 1566 |
| 273 | 20240214 | 150200 | 6939163660 | 3520 | 3515 | 3520 | 3515 | 10 |
| 274 | 20240214 | 150100 | 6939128505 | 3520 | 3515 | 3520 | 3515 | 11 |
| 275 | 20240214 | 150000 | 6939089790 | 3520 | 3515 | 3520 | 3515 | 183 |
| 276 | 20240214 | 145900 | 6938446045 | 3520 | 3515 | 3520 | 3510 | 6664 |
| 277 | 20240214 | 145800 | 6915030355 | 3515 | 3515 | 3520 | 3515 | 3115 |
| 278 | 20240214 | 145700 | 6904079560 | 3515 | 3520 | 3525 | 3515 | 3420 |
| 279 | 20240214 | 145600 | 6892053660 | 3520 | 3525 | 3525 | 3520 | 2789 |
| 280 | 20240214 | 145500 | 6882235930 | 3525 | 3525 | 3525 | 3525 | 39 |
| 281 | 20240214 | 145400 | 6882098455 | 3520 | 3520 | 3520 | 3520 | 66 |
| 282 | 20240214 | 145300 | 6881866135 | 3520 | 3530 | 3530 | 3520 | 166 |
| 283 | 20240214 | 145200 | 6881281805 | 3520 | 3525 | 3525 | 3520 | 1601 |
| 284 | 20240214 | 145100 | 6875646185 | 3520 | 3530 | 3530 | 3520 | 869 |
| 285 | 20240214 | 145000 | 6872587105 | 3520 | 3515 | 3520 | 3515 | 749 |
| 286 | 20240214 | 144900 | 6869950630 | 3515 | 3520 | 3520 | 3515 | 5232 |
| 287 | 20240214 | 144800 | 6851537765 | 3520 | 3525 | 3525 | 3520 | 2171 |
| 288 | 20240214 | 144700 | 6843892345 | 3525 | 3525 | 3530 | 3520 | 2047 |
| 289 | 20240214 | 144600 | 6836677220 | 3525 | 3530 | 3530 | 3525 | 151 |
| 290 | 20240214 | 144500 | 6836144895 | 3530 | 3525 | 3530 | 3525 | 1291 |
| 291 | 20240214 | 144400 | 6831589165 | 3525 | 3525 | 3530 | 3525 | 297 |
| 292 | 20240214 | 144300 | 6830541935 | 3525 | 3530 | 3530 | 3525 | 228 |
| 293 | 20240214 | 144200 | 6829738095 | 3520 | 3530 | 3530 | 3520 | 1827 |
| 294 | 20240214 | 144100 | 6823293210 | 3530 | 3525 | 3530 | 3525 | 1299 |
| 295 | 20240214 | 144000 | 6818709940 | 3530 | 3530 | 3530 | 3525 | 1052 |
| 296 | 20240214 | 143900 | 6815001625 | 3530 | 3530 | 3530 | 3525 | 629 |
| 297 | 20240214 | 143800 | 6812783755 | 3530 | 3535 | 3535 | 3530 | 22 |
| 298 | 20240214 | 143700 | 6812706045 | 3535 | 3535 | 3535 | 3535 | 258 |
| 299 | 20240214 | 143600 | 6811794015 | 3525 | 3525 | 3525 | 3525 | 44 |
| 300 | 20240214 | 143500 | 6811638915 | 3530 | 3530 | 3530 | 3525 | 539 |
| 301 | 20240214 | 143400 | 6809736745 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 302 | 20240214 | 143300 | 6806206745 | 3530 | 3530 | 3535 | 3530 | 2639 |
| 303 | 20240214 | 143200 | 6796891070 | 3535 | 3535 | 3535 | 3535 | 115 |
| 304 | 20240214 | 143100 | 6796484545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 305 | 20240214 | 143000 | 6796484545 | 3535 | 3530 | 3535 | 3530 | 219 |
| 306 | 20240214 | 142900 | 6795710455 | 3530 | 3530 | 3530 | 3530 | 1981 |
| 307 | 20240214 | 142800 | 6788717525 | 3535 | 3535 | 3535 | 3535 | 1040 |
| 308 | 20240214 | 142700 | 6785041125 | 3535 | 3540 | 3540 | 3535 | 1026 |
| 309 | 20240214 | 142600 | 6781414210 | 3535 | 3535 | 3540 | 3535 | 1029 |
| 310 | 20240214 | 142500 | 6777776425 | 3535 | 3535 | 3540 | 3535 | 3172 |
| 311 | 20240214 | 142400 | 6766560215 | 3540 | 3540 | 3540 | 3535 | 1711 |
| 312 | 20240214 | 142300 | 6760511225 | 3540 | 3535 | 3540 | 3535 | 1237 |
| 313 | 20240214 | 142200 | 6756137930 | 3535 | 3535 | 3535 | 3535 | 1526 |
| 314 | 20240214 | 142100 | 6750743520 | 3530 | 3530 | 3535 | 3530 | 747 |
| 315 | 20240214 | 142000 | 6748106575 | 3530 | 3535 | 3535 | 3530 | 724 |
| 316 | 20240214 | 141900 | 6745550785 | 3530 | 3535 | 3535 | 3530 | 83 |
| 317 | 20240214 | 141800 | 6745257790 | 3535 | 3530 | 3535 | 3530 | 312 |
| 318 | 20240214 | 141700 | 6744154895 | 3535 | 3535 | 3535 | 3535 | 446 |
| 319 | 20240214 | 141600 | 6742578285 | 3535 | 3525 | 3535 | 3525 | 18 |
| 320 | 20240214 | 141500 | 6742514775 | 3525 | 3525 | 3525 | 3525 | 97 |
| 321 | 20240214 | 141400 | 6742172850 | 3525 | 3535 | 3535 | 3525 | 349 |
| 322 | 20240214 | 141300 | 6740942425 | 3520 | 3530 | 3530 | 3520 | 3284 |
| 323 | 20240214 | 141200 | 6729360105 | 3525 | 3535 | 3535 | 3525 | 108 |
| 324 | 20240214 | 141100 | 6728979255 | 3530 | 3530 | 3530 | 3530 | 1234 |
| 325 | 20240214 | 141000 | 6724623235 | 3530 | 3530 | 3530 | 3530 | 270 |
| 326 | 20240214 | 140900 | 6723670135 | 3530 | 3530 | 3530 | 3530 | 267 |
| 327 | 20240214 | 140800 | 6722727625 | 3530 | 3525 | 3530 | 3525 | 130 |
| 328 | 20240214 | 140700 | 6722268875 | 3530 | 3530 | 3530 | 3520 | 76 |
| 329 | 20240214 | 140600 | 6722001195 | 3530 | 3520 | 3530 | 3520 | 265 |
| 330 | 20240214 | 140500 | 6721066145 | 3530 | 3530 | 3530 | 3530 | 113 |
| 331 | 20240214 | 140400 | 6720667255 | 3530 | 3520 | 3530 | 3520 | 78 |
| 332 | 20240214 | 140300 | 6720392495 | 3520 | 3525 | 3525 | 3520 | 308 |
| 333 | 20240214 | 140200 | 6719307850 | 3520 | 3520 | 3520 | 3520 | 286 |
| 334 | 20240214 | 140100 | 6718301130 | 3520 | 3520 | 3520 | 3520 | 1 |
| 335 | 20240214 | 140000 | 6718297610 | 3520 | 3520 | 3520 | 3520 | 63 |
| 336 | 20240214 | 135900 | 6718075850 | 3520 | 3525 | 3525 | 3520 | 3092 |
| 337 | 20240214 | 135800 | 6707185020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 338 | 20240214 | 135700 | 6707185020 | 3535 | 3525 | 3535 | 3525 | 11 |
| 339 | 20240214 | 135600 | 6707146205 | 3520 | 3520 | 3520 | 3520 | 3634 |
| 340 | 20240214 | 135500 | 6694354525 | 3535 | 3535 | 3535 | 3535 | 110 |
| 341 | 20240214 | 135400 | 6693965675 | 3535 | 3535 | 3535 | 3535 | 1 |
| 342 | 20240214 | 135300 | 6693962140 | 3520 | 3535 | 3535 | 3520 | 2110 |
| 343 | 20240214 | 135200 | 6686534005 | 3520 | 3520 | 3520 | 3520 | 2580 |
| 344 | 20240214 | 135100 | 6677452405 | 3520 | 3520 | 3525 | 3520 | 1204 |
| 345 | 20240214 | 135000 | 6673211285 | 3520 | 3525 | 3530 | 3520 | 430 |
| 346 | 20240214 | 134900 | 6671696170 | 3535 | 3530 | 3535 | 3530 | 26 |
| 347 | 20240214 | 134800 | 6671604385 | 3525 | 3530 | 3530 | 3525 | 2920 |
| 348 | 20240214 | 134700 | 6661305670 | 3535 | 3535 | 3535 | 3535 | 292 |
| 349 | 20240214 | 134600 | 6660273450 | 3535 | 3535 | 3535 | 3535 | 8 |
| 350 | 20240214 | 134500 | 6660245170 | 3535 | 3535 | 3535 | 3530 | 226 |
| 351 | 20240214 | 134400 | 6659446270 | 3535 | 3535 | 3535 | 3535 | 701 |
| 352 | 20240214 | 134300 | 6656968235 | 3535 | 3530 | 3535 | 3530 | 105 |
| 353 | 20240214 | 134200 | 6656597395 | 3530 | 3525 | 3535 | 3525 | 218 |
| 354 | 20240214 | 134100 | 6655827785 | 3525 | 3525 | 3525 | 3525 | 6562 |
| 355 | 20240214 | 134000 | 6632696735 | 3525 | 3535 | 3535 | 3525 | 108 |
| 356 | 20240214 | 133900 | 6632315485 | 3540 | 3540 | 3540 | 3540 | 1 |
| 357 | 20240214 | 133800 | 6632311945 | 3525 | 3530 | 3535 | 3525 | 2283 |
| 358 | 20240214 | 133700 | 6624260410 | 3530 | 3535 | 3535 | 3530 | 526 |
| 359 | 20240214 | 133600 | 6622402055 | 3535 | 3530 | 3535 | 3530 | 762 |
| 360 | 20240214 | 133500 | 6619712185 | 3535 | 3540 | 3540 | 3530 | 835 |
| 361 | 20240214 | 133400 | 6616763325 | 3530 | 3535 | 3540 | 3530 | 1585 |
| 362 | 20240214 | 133300 | 6611160390 | 3535 | 3540 | 3540 | 3535 | 180 |
| 363 | 20240214 | 133200 | 6610524010 | 3540 | 3540 | 3540 | 3540 | 2723 |
| 364 | 20240214 | 133100 | 6600884590 | 3545 | 3540 | 3545 | 3540 | 2 |
| 365 | 20240214 | 133000 | 6600877505 | 3540 | 3540 | 3545 | 3540 | 179 |
| 366 | 20240214 | 132900 | 6600243335 | 3545 | 3545 | 3545 | 3545 | 16 |
| 367 | 20240214 | 132800 | 6600186615 | 3545 | 3545 | 3545 | 3545 | 400 |
| 368 | 20240214 | 132700 | 6598768615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 369 | 20240214 | 132600 | 6598768615 | 3545 | 3540 | 3545 | 3540 | 636 |
| 370 | 20240214 | 132500 | 6596514520 | 3545 | 3545 | 3545 | 3545 | 442 |
| 371 | 20240214 | 132400 | 6594947630 | 3545 | 3545 | 3545 | 3545 | 501 |
| 372 | 20240214 | 132300 | 6593171585 | 3545 | 3545 | 3545 | 3545 | 1898 |
| 373 | 20240214 | 132200 | 6586443175 | 3545 | 3555 | 3555 | 3545 | 258 |
| 374 | 20240214 | 132100 | 6585527770 | 3550 | 3555 | 3555 | 3550 | 2 |
| 375 | 20240214 | 132000 | 6585520665 | 3545 | 3555 | 3555 | 3545 | 28 |
| 376 | 20240214 | 131900 | 6585421385 | 3560 | 3560 | 3560 | 3560 | 2 |
| 377 | 20240214 | 131800 | 6585414265 | 3560 | 3560 | 3560 | 3560 | 169 |
| 378 | 20240214 | 131700 | 6584812625 | 3560 | 3560 | 3560 | 3560 | 10 |
| 379 | 20240214 | 131600 | 6584777025 | 3545 | 3550 | 3550 | 3545 | 2159 |
| 380 | 20240214 | 131500 | 6577117975 | 3550 | 3545 | 3550 | 3545 | 828 |
| 381 | 20240214 | 131400 | 6574179010 | 3550 | 3550 | 3550 | 3550 | 1999 |
| 382 | 20240214 | 131300 | 6567082560 | 3550 | 3565 | 3565 | 3550 | 324 |
| 383 | 20240214 | 131200 | 6565931495 | 3565 | 3550 | 3565 | 3550 | 1462 |
| 384 | 20240214 | 131100 | 6560734145 | 3550 | 3550 | 3550 | 3550 | 198 |
| 385 | 20240214 | 131000 | 6560031245 | 3545 | 3545 | 3545 | 3545 | 1769 |
| 386 | 20240214 | 130900 | 6553760140 | 3545 | 3545 | 3545 | 3540 | 537 |
| 387 | 20240214 | 130800 | 6551858875 | 3545 | 3545 | 3545 | 3545 | 392 |
| 388 | 20240214 | 130700 | 6550469235 | 3545 | 3550 | 3550 | 3545 | 837 |
| 389 | 20240214 | 130600 | 6547500885 | 3550 | 3550 | 3550 | 3550 | 725 |
| 390 | 20240214 | 130500 | 6544927135 | 3550 | 3555 | 3555 | 3550 | 648 |
| 391 | 20240214 | 130400 | 6542626420 | 3565 | 3555 | 3565 | 3555 | 566 |
| 392 | 20240214 | 130300 | 6540613645 | 3555 | 3555 | 3570 | 3555 | 5699 |
| 393 | 20240214 | 130200 | 6520313530 | 3560 | 3565 | 3570 | 3555 | 1556 |
| 394 | 20240214 | 130100 | 6514767240 | 3565 | 3560 | 3565 | 3555 | 1223 |
| 395 | 20240214 | 130000 | 6510409865 | 3560 | 3560 | 3560 | 3560 | 3838 |
| 396 | 20240214 | 125900 | 6496746585 | 3565 | 3560 | 3565 | 3560 | 80 |
| 397 | 20240214 | 125800 | 6496461395 | 3560 | 3560 | 3560 | 3560 | 636 |
| 398 | 20240214 | 125700 | 6494197235 | 3560 | 3560 | 3560 | 3555 | 4670 |
| 399 | 20240214 | 125600 | 6477579655 | 3565 | 3570 | 3570 | 3560 | 1071 |
| 400 | 20240214 | 125500 | 6473762325 | 3570 | 3555 | 3570 | 3555 | 14501 |
| 401 | 20240214 | 125400 | 6422088445 | 3555 | 3555 | 3555 | 3555 | 456 |
| 402 | 20240214 | 125300 | 6420467365 | 3555 | 3560 | 3560 | 3550 | 575 |
| 403 | 20240214 | 125200 | 6418423490 | 3555 | 3555 | 3560 | 3555 | 713 |
| 404 | 20240214 | 125100 | 6415887575 | 3555 | 3555 | 3555 | 3550 | 5128 |
| 405 | 20240214 | 125000 | 6397658185 | 3555 | 3550 | 3555 | 3550 | 504 |
| 406 | 20240214 | 124900 | 6395868980 | 3555 | 3555 | 3555 | 3550 | 1536 |
| 407 | 20240214 | 124800 | 6390411060 | 3555 | 3550 | 3555 | 3550 | 581 |
| 408 | 20240214 | 124700 | 6388346365 | 3550 | 3545 | 3550 | 3545 | 1736 |
| 409 | 20240214 | 124600 | 6382184315 | 3545 | 3550 | 3550 | 3545 | 1988 |
| 410 | 20240214 | 124500 | 6375127165 | 3555 | 3545 | 3555 | 3545 | 1055 |
| 411 | 20240214 | 124400 | 6371382150 | 3545 | 3555 | 3555 | 3545 | 1925 |
| 412 | 20240214 | 124300 | 6364548400 | 3545 | 3540 | 3550 | 3530 | 4617 |
| 413 | 20240214 | 124200 | 6348172780 | 3530 | 3530 | 3535 | 3530 | 77 |
| 414 | 20240214 | 124100 | 6347900965 | 3530 | 3535 | 3535 | 3530 | 160 |
| 415 | 20240214 | 124000 | 6347336150 | 3530 | 3530 | 3530 | 3530 | 1129 |
| 416 | 20240214 | 123900 | 6343350780 | 3530 | 3530 | 3545 | 3530 | 1237 |
| 417 | 20240214 | 123800 | 6338983945 | 3530 | 3530 | 3530 | 3525 | 3373 |
| 418 | 20240214 | 123700 | 6327092610 | 3525 | 3530 | 3530 | 3525 | 498 |
| 419 | 20240214 | 123600 | 6325336970 | 3530 | 3530 | 3530 | 3530 | 255 |
| 420 | 20240214 | 123500 | 6324436820 | 3530 | 3530 | 3530 | 3530 | 11 |
| 421 | 20240214 | 123400 | 6324397990 | 3530 | 3540 | 3540 | 3530 | 1686 |
| 422 | 20240214 | 123300 | 6318446080 | 3535 | 3545 | 3545 | 3535 | 4117 |
| 423 | 20240214 | 123200 | 6303877150 | 3545 | 3545 | 3545 | 3545 | 110 |
| 424 | 20240214 | 123100 | 6303487200 | 3545 | 3545 | 3545 | 3545 | 408 |
| 425 | 20240214 | 123000 | 6302040840 | 3545 | 3545 | 3545 | 3545 | 1891 |
| 426 | 20240214 | 122900 | 6295337245 | 3545 | 3545 | 3550 | 3545 | 63 |
| 427 | 20240214 | 122800 | 6295113865 | 3545 | 3550 | 3550 | 3545 | 334 |
| 428 | 20240214 | 122700 | 6293928210 | 3550 | 3550 | 3550 | 3550 | 2985 |
| 429 | 20240214 | 122600 | 6283331460 | 3550 | 3550 | 3550 | 3550 | 287 |
| 430 | 20240214 | 122500 | 6282312610 | 3555 | 3550 | 3555 | 3550 | 109 |
| 431 | 20240214 | 122400 | 6281925595 | 3555 | 3555 | 3555 | 3550 | 801 |
| 432 | 20240214 | 122300 | 6279079450 | 3555 | 3555 | 3555 | 3550 | 97 |
| 433 | 20240214 | 122200 | 6278734760 | 3550 | 3555 | 3555 | 3550 | 901 |
| 434 | 20240214 | 122100 | 6275531825 | 3555 | 3555 | 3560 | 3555 | 588 |
| 435 | 20240214 | 122000 | 6273441435 | 3560 | 3555 | 3560 | 3555 | 190 |
| 436 | 20240214 | 121900 | 6272765780 | 3555 | 3555 | 3555 | 3555 | 182 |
| 437 | 20240214 | 121800 | 6272118770 | 3555 | 3555 | 3560 | 3555 | 1591 |
| 438 | 20240214 | 121700 | 6266462760 | 3555 | 3555 | 3555 | 3550 | 1330 |
| 439 | 20240214 | 121600 | 6261737985 | 3555 | 3545 | 3555 | 3545 | 3501 |
| 440 | 20240214 | 121500 | 6249306540 | 3550 | 3535 | 3550 | 3535 | 3933 |
| 441 | 20240214 | 121400 | 6235352030 | 3545 | 3540 | 3545 | 3540 | 2 |
| 442 | 20240214 | 121300 | 6235344945 | 3540 | 3535 | 3540 | 3535 | 264 |
| 443 | 20240214 | 121200 | 6234410520 | 3535 | 3535 | 3535 | 3535 | 101 |
| 444 | 20240214 | 121100 | 6234053485 | 3540 | 3540 | 3540 | 3540 | 394 |
| 445 | 20240214 | 121000 | 6232658725 | 3540 | 3535 | 3540 | 3535 | 797 |
| 446 | 20240214 | 120900 | 6229839580 | 3535 | 3540 | 3540 | 3535 | 924 |
| 447 | 20240214 | 120800 | 6226572940 | 3540 | 3540 | 3540 | 3540 | 78 |
| 448 | 20240214 | 120700 | 6226296820 | 3545 | 3545 | 3545 | 3540 | 455 |
| 449 | 20240214 | 120600 | 6224685075 | 3540 | 3540 | 3540 | 3540 | 689 |
| 450 | 20240214 | 120500 | 6222246015 | 3540 | 3540 | 3540 | 3540 | 650 |
| 451 | 20240214 | 120400 | 6219945015 | 3540 | 3540 | 3540 | 3535 | 282 |
| 452 | 20240214 | 120300 | 6218946850 | 3535 | 3540 | 3540 | 3535 | 139 |
| 453 | 20240214 | 120200 | 6218455465 | 3540 | 3540 | 3545 | 3540 | 30 |
| 454 | 20240214 | 120100 | 6218349225 | 3535 | 3540 | 3540 | 3535 | 1043 |
| 455 | 20240214 | 120000 | 6214657690 | 3535 | 3540 | 3540 | 3535 | 327 |
| 456 | 20240214 | 115900 | 6213501645 | 3540 | 3540 | 3540 | 3540 | 283 |
| 457 | 20240214 | 115800 | 6212499825 | 3540 | 3540 | 3540 | 3540 | 2 |
| 458 | 20240214 | 115700 | 6212492745 | 3540 | 3540 | 3540 | 3540 | 268 |
| 459 | 20240214 | 115600 | 6211544025 | 3535 | 3535 | 3535 | 3535 | 131 |
| 460 | 20240214 | 115500 | 6211080940 | 3540 | 3530 | 3540 | 3530 | 331 |
| 461 | 20240214 | 115400 | 6209911805 | 3530 | 3530 | 3535 | 3530 | 1390 |
| 462 | 20240214 | 115300 | 6205001150 | 3530 | 3535 | 3535 | 3530 | 53 |
| 463 | 20240214 | 115200 | 6204814045 | 3535 | 3530 | 3540 | 3530 | 1094 |
| 464 | 20240214 | 115100 | 6200952140 | 3530 | 3530 | 3530 | 3530 | 162 |
| 465 | 20240214 | 115000 | 6200380280 | 3530 | 3525 | 3530 | 3525 | 1275 |
| 466 | 20240214 | 114900 | 6195884530 | 3525 | 3525 | 3525 | 3525 | 1257 |
| 467 | 20240214 | 114800 | 6191453605 | 3530 | 3535 | 3535 | 3530 | 2800 |
| 468 | 20240214 | 114700 | 6181561905 | 3535 | 3540 | 3540 | 3535 | 17 |
| 469 | 20240214 | 114600 | 6181501760 | 3540 | 3540 | 3540 | 3540 | 2 |
| 470 | 20240214 | 114500 | 6181494680 | 3540 | 3540 | 3540 | 3540 | 1 |
| 471 | 20240214 | 114400 | 6181491140 | 3535 | 3540 | 3540 | 3535 | 2922 |
| 472 | 20240214 | 114300 | 6171159715 | 3540 | 3540 | 3540 | 3535 | 673 |
| 473 | 20240214 | 114200 | 6168778745 | 3540 | 3535 | 3540 | 3535 | 6991 |
| 474 | 20240214 | 114100 | 6144065555 | 3535 | 3545 | 3545 | 3535 | 9767 |
| 475 | 20240214 | 114000 | 6109538670 | 3540 | 3545 | 3545 | 3540 | 625 |
| 476 | 20240214 | 113900 | 6107325545 | 3540 | 3540 | 3540 | 3535 | 123 |
| 477 | 20240214 | 113800 | 6106890155 | 3540 | 3540 | 3540 | 3540 | 1272 |
| 478 | 20240214 | 113700 | 6102387275 | 3545 | 3540 | 3545 | 3540 | 20 |
| 479 | 20240214 | 113600 | 6102316420 | 3545 | 3540 | 3545 | 3540 | 363 |
| 480 | 20240214 | 113500 | 6101031395 | 3540 | 3540 | 3540 | 3535 | 603 |
| 481 | 20240214 | 113400 | 6098899275 | 3540 | 3535 | 3545 | 3535 | 712 |
| 482 | 20240214 | 113300 | 6096379915 | 3535 | 3530 | 3540 | 3530 | 6 |
| 483 | 20240214 | 113200 | 6096358715 | 3530 | 3530 | 3530 | 3530 | 1050 |
| 484 | 20240214 | 113100 | 6092652215 | 3530 | 3525 | 3530 | 3520 | 1615 |
| 485 | 20240214 | 113000 | 6086961115 | 3525 | 3530 | 3530 | 3525 | 779 |
| 486 | 20240214 | 112900 | 6084214955 | 3530 | 3525 | 3530 | 3525 | 228 |
| 487 | 20240214 | 112800 | 6083411115 | 3530 | 3530 | 3530 | 3525 | 9 |
| 488 | 20240214 | 112700 | 6083379350 | 3525 | 3525 | 3525 | 3520 | 2688 |
| 489 | 20240214 | 112600 | 6073911875 | 3530 | 3530 | 3535 | 3530 | 372 |
| 490 | 20240214 | 112500 | 6072598175 | 3535 | 3530 | 3540 | 3520 | 865 |
| 491 | 20240214 | 112400 | 6069549490 | 3520 | 3520 | 3520 | 3520 | 15 |
| 492 | 20240214 | 112300 | 6069496690 | 3520 | 3520 | 3525 | 3520 | 2939 |
| 493 | 20240214 | 112200 | 6059150360 | 3520 | 3525 | 3525 | 3520 | 4761 |
| 494 | 20240214 | 112100 | 6042391255 | 3525 | 3525 | 3530 | 3525 | 219 |
| 495 | 20240214 | 112000 | 6041619015 | 3530 | 3535 | 3535 | 3530 | 1033 |
| 496 | 20240214 | 111900 | 6037971340 | 3535 | 3535 | 3535 | 3535 | 204 |
| 497 | 20240214 | 111800 | 6037250200 | 3535 | 3545 | 3545 | 3535 | 2428 |
| 498 | 20240214 | 111700 | 6028644775 | 3545 | 3520 | 3545 | 3520 | 809 |
| 499 | 20240214 | 111600 | 6025784540 | 3520 | 3515 | 3520 | 3515 | 402 |
| 500 | 20240214 | 111500 | 6024370655 | 3505 | 3520 | 3520 | 3505 | 10260 |
| 501 | 20240214 | 111400 | 5988369785 | 3525 | 3530 | 3530 | 3525 | 1165 |
| 502 | 20240214 | 111300 | 5984260230 | 3530 | 3530 | 3530 | 3530 | 232 |
| 503 | 20240214 | 111200 | 5983441270 | 3530 | 3525 | 3530 | 3525 | 243 |
| 504 | 20240214 | 111100 | 5982584470 | 3525 | 3515 | 3530 | 3515 | 3533 |
| 505 | 20240214 | 111000 | 5970141885 | 3520 | 3515 | 3520 | 3515 | 413 |
| 506 | 20240214 | 110900 | 5968688525 | 3515 | 3515 | 3515 | 3510 | 3735 |
| 507 | 20240214 | 110800 | 5955564980 | 3520 | 3515 | 3520 | 3515 | 914 |
| 508 | 20240214 | 110700 | 5952349155 | 3525 | 3525 | 3525 | 3525 | 0 |
| 509 | 20240214 | 110600 | 5952349155 | 3525 | 3520 | 3525 | 3515 | 3703 |
| 510 | 20240214 | 110500 | 5939329120 | 3520 | 3525 | 3530 | 3520 | 2137 |
| 511 | 20240214 | 110400 | 5931799185 | 3525 | 3530 | 3530 | 3525 | 1596 |
| 512 | 20240214 | 110300 | 5926168665 | 3530 | 3535 | 3535 | 3530 | 4010 |
| 513 | 20240214 | 110200 | 5912001250 | 3535 | 3535 | 3540 | 3535 | 146 |
| 514 | 20240214 | 110100 | 5911485090 | 3535 | 3540 | 3540 | 3535 | 1771 |
| 515 | 20240214 | 110000 | 5905224595 | 3540 | 3535 | 3540 | 3535 | 1150 |
| 516 | 20240214 | 105900 | 5901159340 | 3540 | 3545 | 3545 | 3535 | 571 |
| 517 | 20240214 | 105800 | 5899138820 | 3545 | 3530 | 3545 | 3530 | 696 |
| 518 | 20240214 | 105700 | 5896678285 | 3535 | 3540 | 3545 | 3535 | 13540 |
| 519 | 20240214 | 105600 | 5848791185 | 3540 | 3545 | 3545 | 3540 | 1240 |
| 520 | 20240214 | 105500 | 5844396385 | 3545 | 3545 | 3545 | 3545 | 588 |
| 521 | 20240214 | 105400 | 5842311925 | 3540 | 3545 | 3545 | 3540 | 7306 |
| 522 | 20240214 | 105300 | 5816447025 | 3545 | 3545 | 3550 | 3545 | 1355 |
| 523 | 20240214 | 105200 | 5811638065 | 3545 | 3550 | 3550 | 3545 | 3371 |
| 524 | 20240214 | 105100 | 5799687710 | 3550 | 3540 | 3550 | 3540 | 2065 |
| 525 | 20240214 | 105000 | 5792375305 | 3540 | 3545 | 3545 | 3540 | 1867 |
| 526 | 20240214 | 104900 | 5785757055 | 3545 | 3540 | 3545 | 3540 | 2877 |
| 527 | 20240214 | 104800 | 5775570825 | 3540 | 3540 | 3545 | 3540 | 2074 |
| 528 | 20240214 | 104700 | 5768227615 | 3540 | 3545 | 3545 | 3540 | 10588 |
| 529 | 20240214 | 104600 | 5730719650 | 3550 | 3550 | 3555 | 3545 | 5988 |
| 530 | 20240214 | 104500 | 5709466880 | 3550 | 3555 | 3555 | 3550 | 1646 |
| 531 | 20240214 | 104400 | 5703623570 | 3550 | 3560 | 3560 | 3550 | 708 |
| 532 | 20240214 | 104300 | 5701106200 | 3560 | 3560 | 3560 | 3550 | 1422 |
| 533 | 20240214 | 104200 | 5696053860 | 3560 | 3555 | 3560 | 3550 | 1069 |
| 534 | 20240214 | 104100 | 5692253565 | 3555 | 3555 | 3555 | 3555 | 518 |
| 535 | 20240214 | 104000 | 5690412075 | 3555 | 3555 | 3555 | 3555 | 5169 |
| 536 | 20240214 | 103900 | 5672036280 | 3555 | 3555 | 3555 | 3555 | 319 |
| 537 | 20240214 | 103800 | 5670902235 | 3555 | 3560 | 3560 | 3555 | 316 |
| 538 | 20240214 | 103700 | 5669778835 | 3560 | 3555 | 3560 | 3555 | 1535 |
| 539 | 20240214 | 103600 | 5664315815 | 3555 | 3555 | 3560 | 3555 | 2002 |
| 540 | 20240214 | 103500 | 5657196120 | 3560 | 3560 | 3560 | 3560 | 1794 |
| 541 | 20240214 | 103400 | 5650809480 | 3560 | 3560 | 3560 | 3560 | 1682 |
| 542 | 20240214 | 103300 | 5644821560 | 3560 | 3560 | 3565 | 3560 | 3881 |
| 543 | 20240214 | 103200 | 5631005060 | 3560 | 3560 | 3560 | 3560 | 5896 |
| 544 | 20240214 | 103100 | 5610015300 | 3560 | 3560 | 3565 | 3560 | 5085 |
| 545 | 20240214 | 103000 | 5591909150 | 3560 | 3565 | 3565 | 3560 | 7434 |
| 546 | 20240214 | 102900 | 5565412845 | 3565 | 3565 | 3565 | 3560 | 1072 |
| 547 | 20240214 | 102800 | 5561592670 | 3560 | 3565 | 3565 | 3560 | 2208 |
| 548 | 20240214 | 102700 | 5553731490 | 3560 | 3570 | 3570 | 3560 | 9623 |
| 549 | 20240214 | 102600 | 5519425630 | 3570 | 3570 | 3570 | 3565 | 1913 |
| 550 | 20240214 | 102500 | 5512596745 | 3570 | 3570 | 3570 | 3565 | 3625 |
| 551 | 20240214 | 102400 | 5499655795 | 3570 | 3565 | 3570 | 3560 | 7170 |
| 552 | 20240214 | 102300 | 5474102275 | 3565 | 3565 | 3570 | 3565 | 3986 |
| 553 | 20240214 | 102200 | 5459886505 | 3570 | 3565 | 3570 | 3560 | 5867 |
| 554 | 20240214 | 102100 | 5438960180 | 3570 | 3550 | 3570 | 3550 | 2674 |
| 555 | 20240214 | 102000 | 5429437675 | 3550 | 3560 | 3565 | 3550 | 2638 |
| 556 | 20240214 | 101900 | 5420051585 | 3565 | 3550 | 3565 | 3550 | 10667 |
| 557 | 20240214 | 101800 | 5382146265 | 3545 | 3550 | 3550 | 3540 | 4957 |
| 558 | 20240214 | 101700 | 5364562340 | 3550 | 3550 | 3550 | 3545 | 6416 |
| 559 | 20240214 | 101600 | 5341803490 | 3545 | 3550 | 3550 | 3540 | 22836 |
| 560 | 20240214 | 101500 | 5260882720 | 3545 | 3555 | 3555 | 3545 | 17462 |
| 561 | 20240214 | 101400 | 5198908915 | 3555 | 3550 | 3560 | 3545 | 35601 |
| 562 | 20240214 | 101300 | 5072541225 | 3550 | 3545 | 3555 | 3545 | 10650 |
| 563 | 20240214 | 101200 | 5034744910 | 3550 | 3555 | 3555 | 3545 | 11380 |
| 564 | 20240214 | 101100 | 4994336545 | 3555 | 3555 | 3560 | 3550 | 6583 |
| 565 | 20240214 | 101000 | 4970948105 | 3555 | 3570 | 3570 | 3555 | 35431 |
| 566 | 20240214 | 100900 | 4844832160 | 3565 | 3575 | 3575 | 3565 | 8257 |
| 567 | 20240214 | 100800 | 4815352705 | 3575 | 3580 | 3580 | 3570 | 4203 |
| 568 | 20240214 | 100700 | 4800331775 | 3575 | 3595 | 3595 | 3575 | 31349 |
| 569 | 20240214 | 100600 | 4687848540 | 3595 | 3595 | 3595 | 3590 | 7195 |
| 570 | 20240214 | 100500 | 4661984995 | 3590 | 3600 | 3600 | 3590 | 26690 |
| 571 | 20240214 | 100400 | 4566104170 | 3600 | 3600 | 3600 | 3595 | 5645 |
| 572 | 20240214 | 100300 | 4545792815 | 3600 | 3600 | 3600 | 3595 | 7651 |
| 573 | 20240214 | 100200 | 4518251655 | 3600 | 3590 | 3605 | 3585 | 29414 |
| 574 | 20240214 | 100100 | 4412520310 | 3590 | 3590 | 3605 | 3590 | 37810 |
| 575 | 20240214 | 100000 | 4276534225 | 3585 | 3580 | 3590 | 3580 | 12697 |
| 576 | 20240214 | 095900 | 4230984575 | 3580 | 3570 | 3580 | 3570 | 6927 |
| 577 | 20240214 | 095800 | 4206212740 | 3570 | 3565 | 3575 | 3560 | 7405 |
| 578 | 20240214 | 095700 | 4179808515 | 3565 | 3570 | 3570 | 3565 | 8510 |
| 579 | 20240214 | 095600 | 4149463900 | 3565 | 3590 | 3590 | 3565 | 58803 |
| 580 | 20240214 | 095500 | 3939038745 | 3585 | 3590 | 3590 | 3575 | 17415 |
| 581 | 20240214 | 095400 | 3876630430 | 3575 | 3585 | 3595 | 3570 | 32592 |
| 582 | 20240214 | 095300 | 3759901550 | 3595 | 3610 | 3610 | 3570 | 32147 |
| 583 | 20240214 | 095200 | 3644813465 | 3595 | 3590 | 3610 | 3575 | 46418 |
| 584 | 20240214 | 095100 | 3478124070 | 3590 | 3585 | 3610 | 3585 | 37359 |
| 585 | 20240214 | 095000 | 3343701960 | 3590 | 3605 | 3610 | 3585 | 41379 |
| 586 | 20240214 | 094900 | 3194789465 | 3605 | 3605 | 3625 | 3585 | 72783 |
| 587 | 20240214 | 094800 | 2932250385 | 3610 | 3570 | 3610 | 3570 | 84732 |
| 588 | 20240214 | 094700 | 2627307760 | 3570 | 3595 | 3600 | 3560 | 23172 |
| 589 | 20240214 | 094600 | 2544263155 | 3600 | 3565 | 3605 | 3565 | 74021 |
| 590 | 20240214 | 094500 | 2278454820 | 3565 | 3560 | 3570 | 3555 | 15187 |
| 591 | 20240214 | 094400 | 2224408010 | 3560 | 3550 | 3580 | 3550 | 19972 |
| 592 | 20240214 | 094300 | 2153205120 | 3550 | 3540 | 3580 | 3540 | 47345 |
| 593 | 20240214 | 094200 | 1984314755 | 3550 | 3565 | 3570 | 3540 | 24673 |
| 594 | 20240214 | 094100 | 1896525110 | 3570 | 3535 | 3575 | 3520 | 36984 |
| 595 | 20240214 | 094000 | 1764854520 | 3535 | 3525 | 3560 | 3495 | 48354 |
| 596 | 20240214 | 093900 | 1594492410 | 3515 | 3565 | 3565 | 3515 | 28307 |
| 597 | 20240214 | 093800 | 1494444615 | 3575 | 3500 | 3575 | 3490 | 49347 |
| 598 | 20240214 | 093700 | 1319631105 | 3495 | 3500 | 3500 | 3490 | 10839 |
| 599 | 20240214 | 093600 | 1281742555 | 3500 | 3525 | 3525 | 3490 | 23118 |
| 600 | 20240214 | 093500 | 1200663670 | 3520 | 3530 | 3570 | 3460 | 55632 |
| 601 | 20240214 | 093400 | 1004491215 | 3540 | 3445 | 3630 | 3445 | 99578 |
| 602 | 20240214 | 093300 | 651988640 | 3445 | 3445 | 3445 | 3440 | 290 |
| 603 | 20240214 | 093200 | 650989785 | 3450 | 3440 | 3450 | 3440 | 442 |
| 604 | 20240214 | 093100 | 649469235 | 3440 | 3440 | 3440 | 3440 | 317 |
| 605 | 20240214 | 093000 | 648378755 | 3440 | 3440 | 3450 | 3435 | 4638 |
| 606 | 20240214 | 092900 | 632429820 | 3450 | 3450 | 3465 | 3445 | 276 |
| 607 | 20240214 | 092800 | 631478500 | 3465 | 3465 | 3465 | 3445 | 2009 |
| 608 | 20240214 | 092700 | 624556000 | 3465 | 3460 | 3465 | 3445 | 241 |
| 609 | 20240214 | 092600 | 623723530 | 3465 | 3435 | 3465 | 3435 | 2387 |
| 610 | 20240214 | 092500 | 615500125 | 3435 | 3455 | 3455 | 3435 | 5097 |
| 611 | 20240214 | 092400 | 597953120 | 3460 | 3460 | 3460 | 3460 | 120 |
| 612 | 20240214 | 092300 | 597537920 | 3460 | 3460 | 3460 | 3460 | 206 |
| 613 | 20240214 | 092200 | 596825160 | 3460 | 3455 | 3465 | 3455 | 761 |
| 614 | 20240214 | 092100 | 594194725 | 3455 | 3460 | 3460 | 3450 | 284 |
| 615 | 20240214 | 092000 | 593212790 | 3460 | 3460 | 3465 | 3455 | 235 |
| 616 | 20240214 | 091900 | 592399635 | 3455 | 3445 | 3455 | 3440 | 4847 |
| 617 | 20240214 | 091800 | 575665120 | 3445 | 3445 | 3445 | 3440 | 4545 |
| 618 | 20240214 | 091700 | 560029265 | 3440 | 3445 | 3450 | 3440 | 1744 |
| 619 | 20240214 | 091600 | 554022940 | 3445 | 3445 | 3445 | 3440 | 3116 |
| 620 | 20240214 | 091500 | 543296785 | 3445 | 3455 | 3470 | 3445 | 13117 |
| 621 | 20240214 | 091400 | 498038935 | 3470 | 3480 | 3480 | 3455 | 20617 |
| 622 | 20240214 | 091300 | 426687380 | 3480 | 3485 | 3485 | 3455 | 15068 |
| 623 | 20240214 | 091200 | 374448995 | 3475 | 3480 | 3485 | 3460 | 26294 |
| 624 | 20240214 | 091100 | 283067990 | 3480 | 3470 | 3480 | 3455 | 13034 |
| 625 | 20240214 | 091000 | 237891425 | 3470 | 3455 | 3470 | 3455 | 5452 |
| 626 | 20240214 | 090900 | 218977400 | 3455 | 3455 | 3465 | 3455 | 2222 |
| 627 | 20240214 | 090800 | 211299760 | 3450 | 3460 | 3460 | 3450 | 4862 |
| 628 | 20240214 | 090700 | 194522140 | 3450 | 3470 | 3470 | 3450 | 8448 |
| 629 | 20240214 | 090600 | 165300000 | 3470 | 3475 | 3475 | 3470 | 177 |
| 630 | 20240214 | 090500 | 164685210 | 3470 | 3460 | 3470 | 3455 | 3420 |
| 631 | 20240214 | 090400 | 152864670 | 3470 | 3465 | 3470 | 3460 | 839 |
| 632 | 20240214 | 090300 | 149958525 | 3465 | 3475 | 3480 | 3465 | 7957 |
| 633 | 20240214 | 090200 | 122326890 | 3470 | 3480 | 3490 | 3470 | 9768 |
| 634 | 20240214 | 090100 | 88362650 | 3480 | 3460 | 3480 | 3455 | 7020 |
| 635 | 20240214 | 090000 | 63999760 | 3465 | 3460 | 3465 | 3445 | 18155 |