30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 3 | 20240214 | 193300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240214 | 193200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240214 | 193100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240214 | 193000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240214 | 192900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240214 | 192800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240214 | 192700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240214 | 192600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240214 | 192500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240214 | 192400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240214 | 192300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240214 | 192200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240214 | 192100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240214 | 192000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240214 | 191900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240214 | 191800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240214 | 191700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240214 | 191600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240214 | 191500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240214 | 191400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240214 | 191300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240214 | 191200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240214 | 191100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240214 | 191000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240214 | 190900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240214 | 190800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240214 | 190700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240214 | 190600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240214 | 190500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240214 | 190400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 33 | 20240214 | 190300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240214 | 190200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240214 | 190100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240214 | 190000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240214 | 185900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240214 | 185800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240214 | 185700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240214 | 185600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240214 | 185500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240214 | 185400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240214 | 185300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240214 | 185200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240214 | 185100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240214 | 185000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240214 | 184900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240214 | 184800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240214 | 184700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240214 | 184600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240214 | 184500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240214 | 184400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240214 | 184300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240214 | 184200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240214 | 184100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240214 | 184000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240214 | 183900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240214 | 183800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240214 | 183700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240214 | 183600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240214 | 183500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240214 | 183400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 63 | 20240214 | 183300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240214 | 183200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240214 | 183100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240214 | 183000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240214 | 182900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240214 | 182800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240214 | 182700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240214 | 182600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240214 | 182500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240214 | 182400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240214 | 182300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240214 | 182200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240214 | 182100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240214 | 182000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240214 | 181900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240214 | 181800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240214 | 181700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240214 | 181600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240214 | 181500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240214 | 181400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240214 | 181300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240214 | 181200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240214 | 181100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240214 | 181000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240214 | 180900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240214 | 180800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240214 | 180700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240214 | 180600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240214 | 180500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240214 | 180400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 93 | 20240214 | 180300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240214 | 180200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240214 | 180100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240214 | 180000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240214 | 175900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240214 | 175800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240214 | 175700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240214 | 175600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240214 | 175500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240214 | 175400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240214 | 175300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240214 | 175200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240214 | 175100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240214 | 175000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240214 | 174900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240214 | 174800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240214 | 174700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240214 | 174600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240214 | 174500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240214 | 174400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240214 | 174300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240214 | 174200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240214 | 174100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240214 | 174000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240214 | 173900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240214 | 173800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240214 | 173700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240214 | 173600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240214 | 173500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240214 | 173400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 123 | 20240214 | 173300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240214 | 173200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240214 | 173100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240214 | 173000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240214 | 172900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240214 | 172800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240214 | 172700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240214 | 172600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240214 | 172500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240214 | 172400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240214 | 172300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240214 | 172200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240214 | 172100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240214 | 172000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240214 | 171900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240214 | 171800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240214 | 171700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240214 | 171600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240214 | 171500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240214 | 171400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240214 | 171300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240214 | 171200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240214 | 171100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240214 | 171000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240214 | 170900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240214 | 170800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240214 | 170700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240214 | 170600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240214 | 170500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240214 | 170400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 153 | 20240214 | 170300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240214 | 170200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240214 | 170100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240214 | 170000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240214 | 165900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240214 | 165800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240214 | 165700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240214 | 165600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240214 | 165500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240214 | 165400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240214 | 165300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240214 | 165200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240214 | 165100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240214 | 165000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240214 | 164900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240214 | 164800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240214 | 164700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240214 | 164600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240214 | 164500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240214 | 164400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240214 | 164300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240214 | 164200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240214 | 164100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240214 | 164000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240214 | 163900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240214 | 163800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240214 | 163700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240214 | 163600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240214 | 163500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240214 | 163400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 183 | 20240214 | 163300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240214 | 163200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240214 | 163100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240214 | 163000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240214 | 162900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240214 | 162800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240214 | 162700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240214 | 162600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240214 | 162500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240214 | 162400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240214 | 162300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240214 | 162200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240214 | 162100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240214 | 162000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240214 | 161900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240214 | 161800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240214 | 161700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240214 | 161600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240214 | 161500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240214 | 161400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240214 | 161300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240214 | 161200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240214 | 161100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240214 | 161000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240214 | 160900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240214 | 160800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240214 | 160700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240214 | 160600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240214 | 160500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240214 | 160400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 213 | 20240214 | 160300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240214 | 160200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240214 | 160100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240214 | 160000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240214 | 155900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240214 | 155800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240214 | 155700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240214 | 155600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240214 | 155500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20240214 | 155400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20240214 | 155300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20240214 | 155200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20240214 | 155100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20240214 | 155000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20240214 | 154900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20240214 | 154800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20240214 | 154700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20240214 | 154600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20240214 | 154500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20240214 | 154400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20240214 | 154300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20240214 | 154200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20240214 | 154100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20240214 | 154000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20240214 | 153900 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20240214 | 153800 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20240214 | 153700 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20240214 | 153600 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20240214 | 153500 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20240214 | 153400 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 243 | 20240214 | 153300 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20240214 | 153200 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20240214 | 153100 | 871937850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20240214 | 153000 | 871937850 | 5500 | 5500 | 5500 | 5500 | 10865 |
| 247 | 20240214 | 152900 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20240214 | 152800 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 249 | 20240214 | 152700 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 250 | 20240214 | 152600 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 251 | 20240214 | 152500 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 252 | 20240214 | 152400 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 253 | 20240214 | 152300 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 254 | 20240214 | 152200 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 255 | 20240214 | 152100 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 256 | 20240214 | 152000 | 812180350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 257 | 20240214 | 151900 | 812180350 | 5530 | 5530 | 5530 | 5530 | 250 |
| 258 | 20240214 | 151800 | 810797850 | 5530 | 5530 | 5530 | 5530 | 63 |
| 259 | 20240214 | 151700 | 810449460 | 5530 | 5540 | 5540 | 5530 | 240 |
| 260 | 20240214 | 151600 | 809121910 | 5540 | 5540 | 5540 | 5540 | 2 |
| 261 | 20240214 | 151500 | 809110830 | 5540 | 5540 | 5540 | 5540 | 1021 |
| 262 | 20240214 | 151400 | 803454490 | 5560 | 5560 | 5560 | 5560 | 60 |
| 263 | 20240214 | 151300 | 803120890 | 5560 | 5560 | 5560 | 5560 | 1 |
| 264 | 20240214 | 151200 | 803115330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 265 | 20240214 | 151100 | 803115330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 266 | 20240214 | 151000 | 803115330 | 5540 | 5550 | 5550 | 5540 | 76 |
| 267 | 20240214 | 150900 | 802694030 | 5560 | 5560 | 5560 | 5560 | 21 |
| 268 | 20240214 | 150800 | 802577270 | 5540 | 5540 | 5540 | 5540 | 43 |
| 269 | 20240214 | 150700 | 802339050 | 5560 | 5560 | 5560 | 5560 | 116 |
| 270 | 20240214 | 150600 | 801694090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 271 | 20240214 | 150500 | 801694090 | 5560 | 5560 | 5560 | 5560 | 40 |
| 272 | 20240214 | 150400 | 801471690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 273 | 20240214 | 150300 | 801471690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 274 | 20240214 | 150200 | 801471690 | 5570 | 5540 | 5570 | 5540 | 2 |
| 275 | 20240214 | 150100 | 801460580 | 5540 | 5560 | 5560 | 5540 | 2578 |
| 276 | 20240214 | 150000 | 787148360 | 5560 | 5560 | 5560 | 5560 | 1257 |
| 277 | 20240214 | 145900 | 780159440 | 5560 | 5560 | 5560 | 5560 | 2 |
| 278 | 20240214 | 145800 | 780148320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 279 | 20240214 | 145700 | 780148320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 280 | 20240214 | 145600 | 780148320 | 5580 | 5580 | 5580 | 5580 | 40 |
| 281 | 20240214 | 145500 | 779925120 | 5580 | 5580 | 5580 | 5580 | 10 |
| 282 | 20240214 | 145400 | 779869320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 283 | 20240214 | 145300 | 779869320 | 5580 | 5560 | 5580 | 5560 | 2 |
| 284 | 20240214 | 145200 | 779858180 | 5560 | 5560 | 5560 | 5560 | 0 |
| 285 | 20240214 | 145100 | 779858180 | 5560 | 5560 | 5560 | 5560 | 0 |
| 286 | 20240214 | 145000 | 779858180 | 5560 | 5560 | 5580 | 5560 | 4 |
| 287 | 20240214 | 144900 | 779835920 | 5560 | 5560 | 5560 | 5560 | 2 |
| 288 | 20240214 | 144800 | 779824800 | 5580 | 5580 | 5580 | 5580 | 0 |
| 289 | 20240214 | 144700 | 779824800 | 5580 | 5580 | 5580 | 5580 | 3 |
| 290 | 20240214 | 144600 | 779808060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 291 | 20240214 | 144500 | 779808060 | 5570 | 5580 | 5580 | 5570 | 1096 |
| 292 | 20240214 | 144400 | 773703110 | 5580 | 5580 | 5580 | 5580 | 1 |
| 293 | 20240214 | 144300 | 773697530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 294 | 20240214 | 144200 | 773697530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 295 | 20240214 | 144100 | 773697530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 296 | 20240214 | 144000 | 773697530 | 5580 | 5580 | 5580 | 5580 | 10 |
| 297 | 20240214 | 143900 | 773641730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 298 | 20240214 | 143800 | 773641730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 299 | 20240214 | 143700 | 773641730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 300 | 20240214 | 143600 | 773641730 | 5580 | 5570 | 5580 | 5570 | 114 |
| 301 | 20240214 | 143500 | 773006730 | 5570 | 5580 | 5580 | 5570 | 51 |
| 302 | 20240214 | 143400 | 772722160 | 5590 | 5590 | 5590 | 5590 | 0 |
| 303 | 20240214 | 143300 | 772722160 | 5590 | 5580 | 5590 | 5580 | 1710 |
| 304 | 20240214 | 143200 | 763180300 | 5580 | 5580 | 5580 | 5580 | 95 |
| 305 | 20240214 | 143100 | 762650200 | 5590 | 5590 | 5590 | 5590 | 1 |
| 306 | 20240214 | 143000 | 762644610 | 5580 | 5580 | 5580 | 5580 | 5 |
| 307 | 20240214 | 142900 | 762616710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 308 | 20240214 | 142800 | 762616710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 309 | 20240214 | 142700 | 762616710 | 5580 | 5580 | 5580 | 5580 | 216 |
| 310 | 20240214 | 142600 | 761411430 | 5590 | 5590 | 5590 | 5590 | 0 |
| 311 | 20240214 | 142500 | 761411430 | 5590 | 5590 | 5590 | 5590 | 5 |
| 312 | 20240214 | 142400 | 761383480 | 5590 | 5590 | 5590 | 5590 | 5 |
| 313 | 20240214 | 142300 | 761355530 | 5590 | 5590 | 5590 | 5590 | 2 |
| 314 | 20240214 | 142200 | 761344350 | 5590 | 5590 | 5590 | 5590 | 50 |
| 315 | 20240214 | 142100 | 761064850 | 5590 | 5590 | 5590 | 5590 | 100 |
| 316 | 20240214 | 142000 | 760505850 | 5600 | 5600 | 5600 | 5600 | 0 |
| 317 | 20240214 | 141900 | 760505850 | 5600 | 5580 | 5600 | 5580 | 2 |
| 318 | 20240214 | 141800 | 760494670 | 5580 | 5590 | 5590 | 5580 | 422 |
| 319 | 20240214 | 141700 | 758137650 | 5590 | 5600 | 5600 | 5590 | 868 |
| 320 | 20240214 | 141600 | 753285510 | 5590 | 5590 | 5590 | 5590 | 500 |
| 321 | 20240214 | 141500 | 750490510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 322 | 20240214 | 141400 | 750490510 | 5610 | 5610 | 5610 | 5610 | 2 |
| 323 | 20240214 | 141300 | 750479290 | 5600 | 5600 | 5600 | 5600 | 219 |
| 324 | 20240214 | 141200 | 749252890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 325 | 20240214 | 141100 | 749252890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 326 | 20240214 | 141000 | 749252890 | 5600 | 5600 | 5600 | 5600 | 20 |
| 327 | 20240214 | 140900 | 749140890 | 5600 | 5600 | 5610 | 5600 | 2162 |
| 328 | 20240214 | 140800 | 737033680 | 5600 | 5600 | 5600 | 5600 | 100 |
| 329 | 20240214 | 140700 | 736473680 | 5610 | 5610 | 5610 | 5610 | 6 |
| 330 | 20240214 | 140600 | 736440020 | 5610 | 5610 | 5610 | 5610 | 421 |
| 331 | 20240214 | 140500 | 734078210 | 5610 | 5610 | 5620 | 5610 | 1243 |
| 332 | 20240214 | 140400 | 727104870 | 5620 | 5630 | 5630 | 5620 | 228 |
| 333 | 20240214 | 140300 | 725823450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 334 | 20240214 | 140200 | 725823450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 335 | 20240214 | 140100 | 725823450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 336 | 20240214 | 140000 | 725823450 | 5630 | 5630 | 5630 | 5630 | 100 |
| 337 | 20240214 | 135900 | 725260450 | 5630 | 5650 | 5650 | 5630 | 48 |
| 338 | 20240214 | 135800 | 724990170 | 5650 | 5650 | 5650 | 5640 | 11 |
| 339 | 20240214 | 135700 | 724928070 | 5630 | 5640 | 5640 | 5630 | 2659 |
| 340 | 20240214 | 135600 | 709947710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 341 | 20240214 | 135500 | 709947710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 342 | 20240214 | 135400 | 709947710 | 5660 | 5660 | 5660 | 5660 | 4 |
| 343 | 20240214 | 135300 | 709925070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 344 | 20240214 | 135200 | 709925070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 345 | 20240214 | 135100 | 709925070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 346 | 20240214 | 135000 | 709925070 | 5660 | 5660 | 5660 | 5660 | 369 |
| 347 | 20240214 | 134900 | 707836530 | 5650 | 5660 | 5660 | 5650 | 6 |
| 348 | 20240214 | 134800 | 707802600 | 5630 | 5660 | 5660 | 5630 | 2 |
| 349 | 20240214 | 134700 | 707791310 | 5640 | 5640 | 5640 | 5640 | 203 |
| 350 | 20240214 | 134600 | 706646390 | 5640 | 5640 | 5640 | 5640 | 400 |
| 351 | 20240214 | 134500 | 704390390 | 5640 | 5640 | 5640 | 5640 | 646 |
| 352 | 20240214 | 134400 | 700746950 | 5660 | 5650 | 5660 | 5650 | 26 |
| 353 | 20240214 | 134300 | 700600010 | 5650 | 5650 | 5650 | 5650 | 1 |
| 354 | 20240214 | 134200 | 700594360 | 5650 | 5640 | 5650 | 5640 | 52 |
| 355 | 20240214 | 134100 | 700301070 | 5660 | 5660 | 5660 | 5660 | 1 |
| 356 | 20240214 | 134000 | 700295410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 357 | 20240214 | 133900 | 700295410 | 5660 | 5650 | 5660 | 5650 | 182 |
| 358 | 20240214 | 133800 | 699266560 | 5660 | 5650 | 5660 | 5650 | 168 |
| 359 | 20240214 | 133700 | 698317330 | 5640 | 5640 | 5640 | 5640 | 10 |
| 360 | 20240214 | 133600 | 698260930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 361 | 20240214 | 133500 | 698260930 | 5650 | 5650 | 5650 | 5640 | 4 |
| 362 | 20240214 | 133400 | 698238350 | 5640 | 5640 | 5640 | 5640 | 1 |
| 363 | 20240214 | 133300 | 698232710 | 5650 | 5640 | 5650 | 5640 | 8 |
| 364 | 20240214 | 133200 | 698187570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 365 | 20240214 | 133100 | 698187570 | 5650 | 5650 | 5650 | 5650 | 35 |
| 366 | 20240214 | 133000 | 697989820 | 5650 | 5640 | 5650 | 5640 | 53 |
| 367 | 20240214 | 132900 | 697690890 | 5650 | 5650 | 5650 | 5650 | 50 |
| 368 | 20240214 | 132800 | 697408390 | 5650 | 5650 | 5650 | 5650 | 361 |
| 369 | 20240214 | 132700 | 695368740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 370 | 20240214 | 132600 | 695368740 | 5650 | 5650 | 5650 | 5650 | 529 |
| 371 | 20240214 | 132500 | 692379890 | 5630 | 5650 | 5650 | 5630 | 244 |
| 372 | 20240214 | 132400 | 691003030 | 5660 | 5650 | 5660 | 5650 | 3510 |
| 373 | 20240214 | 132300 | 671143860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 374 | 20240214 | 132200 | 671143860 | 5650 | 5640 | 5650 | 5630 | 414 |
| 375 | 20240214 | 132100 | 668806520 | 5640 | 5650 | 5650 | 5640 | 839 |
| 376 | 20240214 | 132000 | 664071560 | 5650 | 5650 | 5650 | 5650 | 672 |
| 377 | 20240214 | 131900 | 660274760 | 5660 | 5650 | 5660 | 5650 | 623 |
| 378 | 20240214 | 131800 | 656748700 | 5660 | 5660 | 5660 | 5640 | 462 |
| 379 | 20240214 | 131700 | 654141820 | 5660 | 5650 | 5660 | 5650 | 31 |
| 380 | 20240214 | 131600 | 653966630 | 5660 | 5630 | 5660 | 5630 | 946 |
| 381 | 20240214 | 131500 | 648629010 | 5660 | 5630 | 5660 | 5630 | 3299 |
| 382 | 20240214 | 131400 | 629980820 | 5650 | 5630 | 5650 | 5630 | 7 |
| 383 | 20240214 | 131300 | 629941340 | 5650 | 5630 | 5650 | 5630 | 23 |
| 384 | 20240214 | 131200 | 629811770 | 5630 | 5630 | 5630 | 5630 | 17 |
| 385 | 20240214 | 131100 | 629716060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 386 | 20240214 | 131000 | 629716060 | 5630 | 5650 | 5650 | 5630 | 1293 |
| 387 | 20240214 | 130900 | 622427880 | 5650 | 5650 | 5650 | 5640 | 7 |
| 388 | 20240214 | 130800 | 622388360 | 5640 | 5640 | 5640 | 5640 | 12 |
| 389 | 20240214 | 130700 | 622320680 | 5650 | 5650 | 5650 | 5650 | 87 |
| 390 | 20240214 | 130600 | 621829130 | 5650 | 5640 | 5650 | 5640 | 2 |
| 391 | 20240214 | 130500 | 621817840 | 5660 | 5650 | 5660 | 5650 | 27 |
| 392 | 20240214 | 130400 | 621665280 | 5650 | 5640 | 5650 | 5640 | 96 |
| 393 | 20240214 | 130300 | 621123330 | 5660 | 5660 | 5660 | 5660 | 0 |
| 394 | 20240214 | 130200 | 621123330 | 5660 | 5640 | 5660 | 5640 | 624 |
| 395 | 20240214 | 130100 | 617603940 | 5660 | 5650 | 5660 | 5650 | 129 |
| 396 | 20240214 | 130000 | 616875070 | 5660 | 5650 | 5660 | 5650 | 383 |
| 397 | 20240214 | 125900 | 614709390 | 5670 | 5660 | 5670 | 5660 | 536 |
| 398 | 20240214 | 125800 | 611675610 | 5660 | 5650 | 5660 | 5650 | 6 |
| 399 | 20240214 | 125700 | 611641700 | 5650 | 5650 | 5650 | 5650 | 100 |
| 400 | 20240214 | 125600 | 611076700 | 5660 | 5660 | 5660 | 5650 | 113 |
| 401 | 20240214 | 125500 | 610438130 | 5650 | 5640 | 5660 | 5640 | 4967 |
| 402 | 20240214 | 125400 | 582398820 | 5640 | 5630 | 5640 | 5630 | 124 |
| 403 | 20240214 | 125300 | 581700590 | 5640 | 5640 | 5640 | 5630 | 11 |
| 404 | 20240214 | 125200 | 581638590 | 5630 | 5640 | 5640 | 5630 | 341 |
| 405 | 20240214 | 125100 | 579718660 | 5640 | 5640 | 5640 | 5630 | 757 |
| 406 | 20240214 | 125000 | 575456620 | 5630 | 5640 | 5640 | 5630 | 18 |
| 407 | 20240214 | 124900 | 575355150 | 5630 | 5630 | 5630 | 5630 | 85 |
| 408 | 20240214 | 124800 | 574876600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 409 | 20240214 | 124700 | 574876600 | 5620 | 5630 | 5630 | 5620 | 46 |
| 410 | 20240214 | 124600 | 574618060 | 5630 | 5620 | 5630 | 5610 | 652 |
| 411 | 20240214 | 124500 | 570954960 | 5610 | 5610 | 5610 | 5610 | 96 |
| 412 | 20240214 | 124400 | 570416400 | 5620 | 5630 | 5630 | 5620 | 123 |
| 413 | 20240214 | 124300 | 569725130 | 5630 | 5630 | 5630 | 5630 | 40 |
| 414 | 20240214 | 124200 | 569499930 | 5640 | 5640 | 5640 | 5640 | 10 |
| 415 | 20240214 | 124100 | 569443530 | 5640 | 5630 | 5640 | 5630 | 3332 |
| 416 | 20240214 | 124000 | 550680790 | 5630 | 5620 | 5630 | 5620 | 94 |
| 417 | 20240214 | 123900 | 550152490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 418 | 20240214 | 123800 | 550152490 | 5620 | 5620 | 5620 | 5620 | 50 |
| 419 | 20240214 | 123700 | 549871490 | 5630 | 5630 | 5630 | 5630 | 172 |
| 420 | 20240214 | 123600 | 548903130 | 5630 | 5630 | 5630 | 5630 | 20 |
| 421 | 20240214 | 123500 | 548790530 | 5620 | 5620 | 5620 | 5620 | 137 |
| 422 | 20240214 | 123400 | 548020590 | 5620 | 5610 | 5620 | 5600 | 189 |
| 423 | 20240214 | 123300 | 546962020 | 5620 | 5630 | 5630 | 5620 | 601 |
| 424 | 20240214 | 123200 | 543584000 | 5630 | 5620 | 5630 | 5620 | 2 |
| 425 | 20240214 | 123100 | 543572750 | 5620 | 5620 | 5620 | 5620 | 925 |
| 426 | 20240214 | 123000 | 538374250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 427 | 20240214 | 122900 | 538374250 | 5620 | 5620 | 5620 | 5620 | 10 |
| 428 | 20240214 | 122800 | 538318050 | 5620 | 5600 | 5620 | 5600 | 282 |
| 429 | 20240214 | 122700 | 536738770 | 5600 | 5620 | 5620 | 5600 | 2168 |
| 430 | 20240214 | 122600 | 524590650 | 5630 | 5620 | 5630 | 5620 | 61 |
| 431 | 20240214 | 122500 | 524247820 | 5620 | 5620 | 5620 | 5620 | 1106 |
| 432 | 20240214 | 122400 | 518032100 | 5620 | 5620 | 5620 | 5620 | 140 |
| 433 | 20240214 | 122300 | 517245300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 434 | 20240214 | 122200 | 517245300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 435 | 20240214 | 122100 | 517245300 | 5620 | 5610 | 5620 | 5610 | 189 |
| 436 | 20240214 | 122000 | 516183140 | 5610 | 5610 | 5610 | 5610 | 19 |
| 437 | 20240214 | 121900 | 516076550 | 5610 | 5610 | 5610 | 5610 | 200 |
| 438 | 20240214 | 121800 | 514954550 | 5620 | 5610 | 5620 | 5610 | 195 |
| 439 | 20240214 | 121700 | 513860580 | 5610 | 5610 | 5610 | 5610 | 1478 |
| 440 | 20240214 | 121600 | 505569000 | 5600 | 5600 | 5600 | 5600 | 100 |
| 441 | 20240214 | 121500 | 505009000 | 5610 | 5600 | 5610 | 5600 | 126 |
| 442 | 20240214 | 121400 | 504303140 | 5610 | 5600 | 5610 | 5600 | 1507 |
| 443 | 20240214 | 121300 | 495863920 | 5600 | 5600 | 5600 | 5600 | 38 |
| 444 | 20240214 | 121200 | 495651120 | 5600 | 5610 | 5610 | 5600 | 13 |
| 445 | 20240214 | 121100 | 495578290 | 5600 | 5600 | 5610 | 5600 | 26 |
| 446 | 20240214 | 121000 | 495432670 | 5600 | 5600 | 5610 | 5590 | 47 |
| 447 | 20240214 | 120900 | 495169510 | 5610 | 5610 | 5610 | 5610 | 177 |
| 448 | 20240214 | 120800 | 494176540 | 5610 | 5600 | 5610 | 5600 | 5298 |
| 449 | 20240214 | 120700 | 464507730 | 5600 | 5590 | 5600 | 5590 | 861 |
| 450 | 20240214 | 120600 | 459694720 | 5590 | 5590 | 5590 | 5590 | 800 |
| 451 | 20240214 | 120500 | 455222720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 452 | 20240214 | 120400 | 455222720 | 5590 | 5590 | 5590 | 5590 | 3 |
| 453 | 20240214 | 120300 | 455205950 | 5590 | 5590 | 5590 | 5590 | 0 |
| 454 | 20240214 | 120200 | 455205950 | 5590 | 5590 | 5590 | 5590 | 0 |
| 455 | 20240214 | 120100 | 455205950 | 5590 | 5590 | 5590 | 5590 | 0 |
| 456 | 20240214 | 120000 | 455205950 | 5590 | 5590 | 5590 | 5590 | 180 |
| 457 | 20240214 | 115900 | 454199750 | 5590 | 5590 | 5590 | 5590 | 174 |
| 458 | 20240214 | 115800 | 453227090 | 5590 | 5570 | 5590 | 5570 | 180 |
| 459 | 20240214 | 115700 | 452224450 | 5600 | 5570 | 5600 | 5570 | 107 |
| 460 | 20240214 | 115600 | 451628300 | 5600 | 5570 | 5600 | 5570 | 45 |
| 461 | 20240214 | 115500 | 451377560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 462 | 20240214 | 115400 | 451377560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 463 | 20240214 | 115300 | 451377560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 464 | 20240214 | 115200 | 451377560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 465 | 20240214 | 115100 | 451377560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 466 | 20240214 | 115000 | 451377560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 467 | 20240214 | 114900 | 451377560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 468 | 20240214 | 114800 | 451377560 | 5600 | 5570 | 5600 | 5570 | 6 |
| 469 | 20240214 | 114700 | 451344080 | 5600 | 5600 | 5600 | 5600 | 0 |
| 470 | 20240214 | 114600 | 451344080 | 5600 | 5600 | 5600 | 5600 | 0 |
| 471 | 20240214 | 114500 | 451344080 | 5600 | 5570 | 5600 | 5570 | 203 |
| 472 | 20240214 | 114400 | 450213310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 473 | 20240214 | 114300 | 450213310 | 5570 | 5570 | 5570 | 5570 | 128 |
| 474 | 20240214 | 114200 | 449500350 | 5570 | 5570 | 5600 | 5570 | 983 |
| 475 | 20240214 | 114100 | 444024980 | 5570 | 5580 | 5580 | 5570 | 674 |
| 476 | 20240214 | 114000 | 440269300 | 5580 | 5580 | 5580 | 5580 | 469 |
| 477 | 20240214 | 113900 | 437652280 | 5600 | 5590 | 5600 | 5590 | 740 |
| 478 | 20240214 | 113800 | 433513280 | 5590 | 5590 | 5590 | 5590 | 502 |
| 479 | 20240214 | 113700 | 430707100 | 5590 | 5580 | 5590 | 5570 | 763 |
| 480 | 20240214 | 113600 | 426442350 | 5580 | 5580 | 5580 | 5580 | 2 |
| 481 | 20240214 | 113500 | 426431190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 482 | 20240214 | 113400 | 426431190 | 5590 | 5590 | 5590 | 5590 | 8 |
| 483 | 20240214 | 113300 | 426386470 | 5590 | 5590 | 5590 | 5590 | 1496 |
| 484 | 20240214 | 113200 | 418023830 | 5590 | 5590 | 5590 | 5590 | 0 |
| 485 | 20240214 | 113100 | 418023830 | 5590 | 5590 | 5590 | 5590 | 1 |
| 486 | 20240214 | 113000 | 418018240 | 5590 | 5600 | 5600 | 5590 | 228 |
| 487 | 20240214 | 112900 | 416742970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 488 | 20240214 | 112800 | 416742970 | 5600 | 5600 | 5600 | 5600 | 641 |
| 489 | 20240214 | 112700 | 413153370 | 5600 | 5600 | 5600 | 5600 | 10 |
| 490 | 20240214 | 112600 | 413097370 | 5590 | 5590 | 5590 | 5590 | 1 |
| 491 | 20240214 | 112500 | 413091780 | 5600 | 5600 | 5610 | 5600 | 452 |
| 492 | 20240214 | 112400 | 410560570 | 5610 | 5590 | 5610 | 5590 | 31 |
| 493 | 20240214 | 112300 | 410386770 | 5610 | 5610 | 5610 | 5590 | 25 |
| 494 | 20240214 | 112200 | 410246540 | 5590 | 5610 | 5610 | 5590 | 4 |
| 495 | 20240214 | 112100 | 410224120 | 5590 | 5600 | 5610 | 5590 | 6 |
| 496 | 20240214 | 112000 | 410190490 | 5610 | 5590 | 5610 | 5590 | 850 |
| 497 | 20240214 | 111900 | 405424400 | 5590 | 5590 | 5590 | 5590 | 0 |
| 498 | 20240214 | 111800 | 405424400 | 5590 | 5590 | 5590 | 5590 | 47 |
| 499 | 20240214 | 111700 | 405161670 | 5600 | 5610 | 5610 | 5600 | 132 |
| 500 | 20240214 | 111600 | 404421750 | 5610 | 5610 | 5610 | 5610 | 1203 |
| 501 | 20240214 | 111500 | 397672920 | 5600 | 5600 | 5600 | 5600 | 165 |
| 502 | 20240214 | 111400 | 396748920 | 5590 | 5590 | 5590 | 5590 | 21 |
| 503 | 20240214 | 111300 | 396631530 | 5590 | 5600 | 5600 | 5590 | 362 |
| 504 | 20240214 | 111200 | 394604960 | 5590 | 5600 | 5600 | 5590 | 1205 |
| 505 | 20240214 | 111100 | 387866970 | 5590 | 5590 | 5600 | 5590 | 302 |
| 506 | 20240214 | 111000 | 386175790 | 5590 | 5590 | 5610 | 5590 | 202 |
| 507 | 20240214 | 110900 | 385042620 | 5610 | 5610 | 5610 | 5610 | 1 |
| 508 | 20240214 | 110800 | 385037010 | 5590 | 5600 | 5620 | 5590 | 1119 |
| 509 | 20240214 | 110700 | 378760810 | 5580 | 5580 | 5580 | 5580 | 31 |
| 510 | 20240214 | 110600 | 378587830 | 5570 | 5570 | 5600 | 5570 | 3014 |
| 511 | 20240214 | 110500 | 361709700 | 5570 | 5570 | 5570 | 5570 | 4 |
| 512 | 20240214 | 110400 | 361687420 | 5570 | 5580 | 5600 | 5570 | 1301 |
| 513 | 20240214 | 110300 | 354404660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 514 | 20240214 | 110200 | 354404660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 515 | 20240214 | 110100 | 354404660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 516 | 20240214 | 110000 | 354404660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 517 | 20240214 | 105900 | 354404660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 518 | 20240214 | 105800 | 354404660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 519 | 20240214 | 105700 | 354404660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 520 | 20240214 | 105600 | 354404660 | 5580 | 5580 | 5580 | 5580 | 22 |
| 521 | 20240214 | 105500 | 354281900 | 5580 | 5560 | 5580 | 5560 | 106 |
| 522 | 20240214 | 105400 | 353692420 | 5550 | 5550 | 5550 | 5550 | 33 |
| 523 | 20240214 | 105300 | 353509270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 524 | 20240214 | 105200 | 353509270 | 5560 | 5560 | 5560 | 5560 | 2 |
| 525 | 20240214 | 105100 | 353498150 | 5560 | 5540 | 5560 | 5530 | 193 |
| 526 | 20240214 | 105000 | 352430140 | 5560 | 5560 | 5570 | 5540 | 5 |
| 527 | 20240214 | 104900 | 352402370 | 5580 | 5580 | 5580 | 5580 | 8 |
| 528 | 20240214 | 104800 | 352357730 | 5580 | 5550 | 5580 | 5540 | 1516 |
| 529 | 20240214 | 104700 | 343957680 | 5550 | 5550 | 5550 | 5550 | 193 |
| 530 | 20240214 | 104600 | 342886530 | 5550 | 5560 | 5560 | 5550 | 104 |
| 531 | 20240214 | 104500 | 342309030 | 5600 | 5580 | 5600 | 5580 | 672 |
| 532 | 20240214 | 104400 | 338552960 | 5600 | 5570 | 5600 | 5570 | 501 |
| 533 | 20240214 | 104300 | 335762160 | 5580 | 5580 | 5580 | 5580 | 100 |
| 534 | 20240214 | 104200 | 335204160 | 5580 | 5580 | 5580 | 5580 | 20 |
| 535 | 20240214 | 104100 | 335092560 | 5600 | 5600 | 5600 | 5600 | 10 |
| 536 | 20240214 | 104000 | 335036560 | 5600 | 5580 | 5600 | 5580 | 190 |
| 537 | 20240214 | 103900 | 333976160 | 5600 | 5600 | 5610 | 5580 | 102 |
| 538 | 20240214 | 103800 | 333406730 | 5610 | 5600 | 5610 | 5570 | 1639 |
| 539 | 20240214 | 103700 | 324216600 | 5610 | 5600 | 5610 | 5590 | 2730 |
| 540 | 20240214 | 103600 | 308911610 | 5590 | 5580 | 5600 | 5580 | 3963 |
| 541 | 20240214 | 103500 | 286750680 | 5590 | 5550 | 5590 | 5550 | 6520 |
| 542 | 20240214 | 103400 | 250430100 | 5550 | 5540 | 5550 | 5540 | 118 |
| 543 | 20240214 | 103300 | 249776200 | 5540 | 5540 | 5540 | 5540 | 127 |
| 544 | 20240214 | 103200 | 249072620 | 5540 | 5530 | 5540 | 5530 | 183 |
| 545 | 20240214 | 103100 | 248058830 | 5550 | 5530 | 5550 | 5530 | 2041 |
| 546 | 20240214 | 103000 | 236751310 | 5530 | 5540 | 5550 | 5530 | 696 |
| 547 | 20240214 | 102900 | 232893970 | 5530 | 5520 | 5530 | 5520 | 2622 |
| 548 | 20240214 | 102800 | 218402340 | 5510 | 5520 | 5520 | 5510 | 70 |
| 549 | 20240214 | 102700 | 218016440 | 5520 | 5520 | 5520 | 5520 | 225 |
| 550 | 20240214 | 102600 | 216774440 | 5520 | 5520 | 5520 | 5510 | 25 |
| 551 | 20240214 | 102500 | 216636530 | 5510 | 5510 | 5510 | 5510 | 318 |
| 552 | 20240214 | 102400 | 214884350 | 5510 | 5510 | 5510 | 5510 | 1 |
| 553 | 20240214 | 102300 | 214878840 | 5510 | 5510 | 5510 | 5510 | 1272 |
| 554 | 20240214 | 102200 | 207870120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 555 | 20240214 | 102100 | 207870120 | 5500 | 5500 | 5500 | 5500 | 100 |
| 556 | 20240214 | 102000 | 207320120 | 5500 | 5500 | 5500 | 5500 | 570 |
| 557 | 20240214 | 101900 | 204185120 | 5500 | 5500 | 5500 | 5500 | 400 |
| 558 | 20240214 | 101800 | 201985120 | 5510 | 5510 | 5510 | 5510 | 0 |
| 559 | 20240214 | 101700 | 201985120 | 5510 | 5510 | 5510 | 5510 | 0 |
| 560 | 20240214 | 101600 | 201985120 | 5510 | 5510 | 5510 | 5510 | 0 |
| 561 | 20240214 | 101500 | 201985120 | 5510 | 5510 | 5510 | 5510 | 0 |
| 562 | 20240214 | 101400 | 201985120 | 5510 | 5490 | 5510 | 5490 | 1401 |
| 563 | 20240214 | 101300 | 194291610 | 5510 | 5510 | 5510 | 5510 | 0 |
| 564 | 20240214 | 101200 | 194291610 | 5510 | 5510 | 5510 | 5510 | 30 |
| 565 | 20240214 | 101100 | 194126310 | 5490 | 5490 | 5490 | 5490 | 75 |
| 566 | 20240214 | 101000 | 193714560 | 5510 | 5490 | 5510 | 5480 | 230 |
| 567 | 20240214 | 100900 | 192452020 | 5520 | 5490 | 5530 | 5490 | 1626 |
| 568 | 20240214 | 100800 | 183480020 | 5510 | 5490 | 5510 | 5490 | 2232 |
| 569 | 20240214 | 100700 | 171209990 | 5490 | 5460 | 5490 | 5460 | 1619 |
| 570 | 20240214 | 100600 | 162340250 | 5470 | 5470 | 5470 | 5470 | 0 |
| 571 | 20240214 | 100500 | 162340250 | 5470 | 5470 | 5470 | 5470 | 400 |
| 572 | 20240214 | 100400 | 160152250 | 5470 | 5470 | 5470 | 5470 | 1 |
| 573 | 20240214 | 100300 | 160146780 | 5460 | 5470 | 5470 | 5460 | 64 |
| 574 | 20240214 | 100200 | 159797230 | 5460 | 5460 | 5460 | 5460 | 71 |
| 575 | 20240214 | 100100 | 159409570 | 5460 | 5460 | 5460 | 5460 | 1 |
| 576 | 20240214 | 100000 | 159404110 | 5460 | 5460 | 5460 | 5460 | 1 |
| 577 | 20240214 | 095900 | 159398650 | 5460 | 5470 | 5470 | 5460 | 41 |
| 578 | 20240214 | 095800 | 159174490 | 5460 | 5460 | 5460 | 5460 | 20 |
| 579 | 20240214 | 095700 | 159065290 | 5450 | 5450 | 5450 | 5450 | 0 |
| 580 | 20240214 | 095600 | 159065290 | 5450 | 5450 | 5450 | 5450 | 1276 |
| 581 | 20240214 | 095500 | 152111090 | 5470 | 5470 | 5470 | 5470 | 0 |
| 582 | 20240214 | 095400 | 152111090 | 5470 | 5470 | 5470 | 5470 | 1 |
| 583 | 20240214 | 095300 | 152105620 | 5450 | 5460 | 5460 | 5450 | 893 |
| 584 | 20240214 | 095200 | 147231980 | 5460 | 5460 | 5460 | 5460 | 0 |
| 585 | 20240214 | 095100 | 147231980 | 5460 | 5460 | 5460 | 5460 | 100 |
| 586 | 20240214 | 095000 | 146685980 | 5460 | 5460 | 5460 | 5460 | 0 |
| 587 | 20240214 | 094900 | 146685980 | 5460 | 5460 | 5460 | 5460 | 0 |
| 588 | 20240214 | 094800 | 146685980 | 5460 | 5460 | 5460 | 5460 | 40 |
| 589 | 20240214 | 094700 | 146467580 | 5460 | 5460 | 5460 | 5460 | 126 |
| 590 | 20240214 | 094600 | 145779620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 591 | 20240214 | 094500 | 145779620 | 5460 | 5460 | 5460 | 5460 | 30 |
| 592 | 20240214 | 094400 | 145615820 | 5460 | 5470 | 5470 | 5460 | 825 |
| 593 | 20240214 | 094300 | 141109740 | 5480 | 5470 | 5480 | 5470 | 360 |
| 594 | 20240214 | 094200 | 139139870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 595 | 20240214 | 094100 | 139139870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 596 | 20240214 | 094000 | 139139870 | 5480 | 5480 | 5480 | 5480 | 24 |
| 597 | 20240214 | 093900 | 139008350 | 5490 | 5490 | 5490 | 5490 | 70 |
| 598 | 20240214 | 093800 | 138624050 | 5490 | 5490 | 5490 | 5490 | 0 |
| 599 | 20240214 | 093700 | 138624050 | 5490 | 5490 | 5490 | 5490 | 0 |
| 600 | 20240214 | 093600 | 138624050 | 5490 | 5490 | 5490 | 5490 | 100 |
| 601 | 20240214 | 093500 | 138075050 | 5490 | 5490 | 5490 | 5490 | 0 |
| 602 | 20240214 | 093400 | 138075050 | 5490 | 5490 | 5490 | 5490 | 0 |
| 603 | 20240214 | 093300 | 138075050 | 5490 | 5490 | 5490 | 5490 | 0 |
| 604 | 20240214 | 093200 | 138075050 | 5490 | 5490 | 5490 | 5490 | 111 |
| 605 | 20240214 | 093100 | 137465660 | 5490 | 5490 | 5490 | 5490 | 10 |
| 606 | 20240214 | 093000 | 137410760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 607 | 20240214 | 092900 | 137410760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 608 | 20240214 | 092800 | 137410760 | 5490 | 5490 | 5490 | 5490 | 3 |
| 609 | 20240214 | 092700 | 137394290 | 5470 | 5490 | 5490 | 5470 | 782 |
| 610 | 20240214 | 092600 | 133116670 | 5490 | 5490 | 5490 | 5490 | 101 |
| 611 | 20240214 | 092500 | 132562180 | 5490 | 5490 | 5490 | 5490 | 0 |
| 612 | 20240214 | 092400 | 132562180 | 5490 | 5490 | 5490 | 5490 | 10 |
| 613 | 20240214 | 092300 | 132507280 | 5490 | 5500 | 5500 | 5460 | 1686 |
| 614 | 20240214 | 092200 | 123257920 | 5500 | 5490 | 5500 | 5490 | 1416 |
| 615 | 20240214 | 092100 | 115477000 | 5490 | 5480 | 5490 | 5470 | 5549 |
| 616 | 20240214 | 092000 | 85078660 | 5450 | 5450 | 5480 | 5450 | 203 |
| 617 | 20240214 | 091900 | 83972250 | 5480 | 5470 | 5480 | 5470 | 97 |
| 618 | 20240214 | 091800 | 83440780 | 5480 | 5450 | 5480 | 5450 | 168 |
| 619 | 20240214 | 091700 | 82521890 | 5450 | 5450 | 5450 | 5450 | 410 |
| 620 | 20240214 | 091600 | 80287390 | 5470 | 5470 | 5470 | 5470 | 0 |
| 621 | 20240214 | 091500 | 80287390 | 5470 | 5480 | 5480 | 5470 | 4427 |
| 622 | 20240214 | 091400 | 56056370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 623 | 20240214 | 091300 | 56056370 | 5480 | 5480 | 5480 | 5480 | 164 |
| 624 | 20240214 | 091200 | 55157650 | 5480 | 5480 | 5480 | 5480 | 239 |
| 625 | 20240214 | 091100 | 53847930 | 5480 | 5470 | 5480 | 5470 | 238 |
| 626 | 20240214 | 091000 | 52544770 | 5470 | 5470 | 5470 | 5470 | 2000 |
| 627 | 20240214 | 090900 | 41604770 | 5470 | 5470 | 5470 | 5470 | 21 |
| 628 | 20240214 | 090800 | 41489900 | 5470 | 5470 | 5490 | 5470 | 4810 |
| 629 | 20240214 | 090700 | 15164110 | 5470 | 5470 | 5470 | 5470 | 202 |
| 630 | 20240214 | 090600 | 14059170 | 5430 | 5430 | 5480 | 5400 | 838 |
| 631 | 20240214 | 090500 | 9499310 | 5430 | 5420 | 5430 | 5420 | 102 |
| 632 | 20240214 | 090400 | 8946450 | 5420 | 5420 | 5420 | 5380 | 664 |
| 633 | 20240214 | 090300 | 5373220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 634 | 20240214 | 090200 | 5373220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 635 | 20240214 | 090100 | 5373220 | 5450 | 5420 | 5450 | 5420 | 4 |
| 636 | 20240214 | 090000 | 5351480 | 5420 | 5450 | 5450 | 5420 | 982 |