34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 3 | 20240214 | 192700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240214 | 192600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240214 | 192500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240214 | 192400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240214 | 192300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240214 | 192200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240214 | 192100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240214 | 192000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240214 | 191900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240214 | 191800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240214 | 191700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240214 | 191600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240214 | 191500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240214 | 191400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240214 | 191300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240214 | 191200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240214 | 191100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240214 | 191000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240214 | 190900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240214 | 190800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240214 | 190700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240214 | 190600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240214 | 190500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240214 | 190400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240214 | 190300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240214 | 190200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240214 | 190100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240214 | 190000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240214 | 185900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240214 | 185800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 33 | 20240214 | 185700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240214 | 185600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240214 | 185500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240214 | 185400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240214 | 185300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240214 | 185200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240214 | 185100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240214 | 185000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240214 | 184900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240214 | 184800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240214 | 184700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240214 | 184600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240214 | 184500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240214 | 184400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240214 | 184300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240214 | 184200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240214 | 184100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240214 | 184000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240214 | 183900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240214 | 183800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240214 | 183700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240214 | 183600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240214 | 183500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240214 | 183400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240214 | 183300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240214 | 183200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240214 | 183100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240214 | 183000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240214 | 182900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240214 | 182800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 63 | 20240214 | 182700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240214 | 182600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240214 | 182500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240214 | 182400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240214 | 182300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240214 | 182200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240214 | 182100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240214 | 182000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240214 | 181900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240214 | 181800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240214 | 181700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240214 | 181600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240214 | 181500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240214 | 181400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240214 | 181300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240214 | 181200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240214 | 181100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240214 | 181000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240214 | 180900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240214 | 180800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240214 | 180700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240214 | 180600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240214 | 180500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240214 | 180400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240214 | 180300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240214 | 180200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240214 | 180100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240214 | 180000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240214 | 175900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240214 | 175800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 93 | 20240214 | 175700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240214 | 175600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240214 | 175500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240214 | 175400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240214 | 175300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240214 | 175200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240214 | 175100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240214 | 175000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240214 | 174900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240214 | 174800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240214 | 174700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240214 | 174600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240214 | 174500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240214 | 174400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240214 | 174300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240214 | 174200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240214 | 174100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240214 | 174000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240214 | 173900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240214 | 173800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240214 | 173700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240214 | 173600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240214 | 173500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240214 | 173400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240214 | 173300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240214 | 173200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240214 | 173100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240214 | 173000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240214 | 172900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240214 | 172800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 123 | 20240214 | 172700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240214 | 172600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240214 | 172500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240214 | 172400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240214 | 172300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240214 | 172200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240214 | 172100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240214 | 172000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240214 | 171900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240214 | 171800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240214 | 171700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240214 | 171600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240214 | 171500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240214 | 171400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240214 | 171300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240214 | 171200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240214 | 171100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240214 | 171000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240214 | 170900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240214 | 170800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240214 | 170700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240214 | 170600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240214 | 170500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240214 | 170400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240214 | 170300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240214 | 170200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240214 | 170100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240214 | 170000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240214 | 165900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240214 | 165800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 153 | 20240214 | 165700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240214 | 165600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240214 | 165500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240214 | 165400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240214 | 165300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240214 | 165200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240214 | 165100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240214 | 165000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240214 | 164900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240214 | 164800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240214 | 164700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240214 | 164600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240214 | 164500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240214 | 164400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240214 | 164300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240214 | 164200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240214 | 164100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240214 | 164000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240214 | 163900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240214 | 163800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240214 | 163700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240214 | 163600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240214 | 163500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240214 | 163400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240214 | 163300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240214 | 163200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240214 | 163100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240214 | 163000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240214 | 162900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240214 | 162800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 183 | 20240214 | 162700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240214 | 162600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240214 | 162500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240214 | 162400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240214 | 162300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240214 | 162200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240214 | 162100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240214 | 162000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240214 | 161900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240214 | 161800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240214 | 161700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240214 | 161600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240214 | 161500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240214 | 161400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240214 | 161300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240214 | 161200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240214 | 161100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240214 | 161000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240214 | 160900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240214 | 160800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240214 | 160700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240214 | 160600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240214 | 160500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240214 | 160400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240214 | 160300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240214 | 160200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240214 | 160100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240214 | 160000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240214 | 155900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240214 | 155800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 213 | 20240214 | 155700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240214 | 155600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240214 | 155500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240214 | 155400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240214 | 155300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240214 | 155200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240214 | 155100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240214 | 155000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240214 | 154900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240214 | 154800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240214 | 154700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240214 | 154600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240214 | 154500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240214 | 154400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240214 | 154300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240214 | 154200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240214 | 154100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240214 | 154000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240214 | 153900 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240214 | 153800 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240214 | 153700 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240214 | 153600 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240214 | 153500 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240214 | 153400 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240214 | 153300 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240214 | 153200 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240214 | 153100 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240214 | 153000 | 94738310850 | 33800 | 33800 | 33800 | 33800 | 21764 |
| 241 | 20240214 | 152900 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20240214 | 152800 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 243 | 20240214 | 152700 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20240214 | 152600 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20240214 | 152500 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20240214 | 152400 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20240214 | 152300 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20240214 | 152200 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20240214 | 152100 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20240214 | 152000 | 94002687650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20240214 | 151900 | 94002687650 | 33600 | 33650 | 33700 | 33600 | 4590 |
| 252 | 20240214 | 151800 | 93848235350 | 33650 | 33600 | 33700 | 33600 | 2965 |
| 253 | 20240214 | 151700 | 93748457200 | 33600 | 33750 | 33750 | 33600 | 5717 |
| 254 | 20240214 | 151600 | 93555843450 | 33750 | 33700 | 33800 | 33700 | 3148 |
| 255 | 20240214 | 151500 | 93449628600 | 33700 | 33700 | 33750 | 33700 | 4516 |
| 256 | 20240214 | 151400 | 93297436100 | 33700 | 33700 | 33700 | 33600 | 2507 |
| 257 | 20240214 | 151300 | 93213051650 | 33700 | 33800 | 33800 | 33650 | 3041 |
| 258 | 20240214 | 151200 | 93110509050 | 33800 | 33850 | 33900 | 33750 | 6816 |
| 259 | 20240214 | 151100 | 92880169850 | 33850 | 33800 | 33900 | 33750 | 5938 |
| 260 | 20240214 | 151000 | 92679299400 | 33800 | 33750 | 33850 | 33750 | 4120 |
| 261 | 20240214 | 150900 | 92539932400 | 33750 | 33750 | 33900 | 33750 | 16164 |
| 262 | 20240214 | 150800 | 91993133550 | 33750 | 33550 | 33750 | 33550 | 7398 |
| 263 | 20240214 | 150700 | 91744161300 | 33550 | 33550 | 33600 | 33500 | 2003 |
| 264 | 20240214 | 150600 | 91676956500 | 33550 | 33600 | 33650 | 33550 | 2259 |
| 265 | 20240214 | 150500 | 91601071250 | 33600 | 33600 | 33650 | 33550 | 2922 |
| 266 | 20240214 | 150400 | 91502892300 | 33600 | 33550 | 33600 | 33550 | 1429 |
| 267 | 20240214 | 150300 | 91454899300 | 33550 | 33500 | 33600 | 33450 | 2973 |
| 268 | 20240214 | 150200 | 91355267400 | 33450 | 33450 | 33500 | 33450 | 466 |
| 269 | 20240214 | 150100 | 91339677000 | 33400 | 33400 | 33500 | 33400 | 2085 |
| 270 | 20240214 | 150000 | 91269974300 | 33350 | 33400 | 33400 | 33350 | 1849 |
| 271 | 20240214 | 145900 | 91208272500 | 33400 | 33400 | 33500 | 33400 | 1778 |
| 272 | 20240214 | 145800 | 91148807650 | 33400 | 33500 | 33550 | 33350 | 2563 |
| 273 | 20240214 | 145700 | 91063132100 | 33500 | 33550 | 33600 | 33500 | 1611 |
| 274 | 20240214 | 145600 | 91009127400 | 33550 | 33500 | 33600 | 33500 | 799 |
| 275 | 20240214 | 145500 | 90982324450 | 33500 | 33600 | 33600 | 33500 | 1543 |
| 276 | 20240214 | 145400 | 90930594900 | 33600 | 33600 | 33650 | 33550 | 1540 |
| 277 | 20240214 | 145300 | 90878894050 | 33600 | 33600 | 33600 | 33550 | 1918 |
| 278 | 20240214 | 145200 | 90814481350 | 33600 | 33650 | 33650 | 33550 | 2872 |
| 279 | 20240214 | 145100 | 90718027350 | 33650 | 33700 | 33700 | 33600 | 469 |
| 280 | 20240214 | 145000 | 90702247150 | 33700 | 33750 | 33750 | 33600 | 6376 |
| 281 | 20240214 | 144900 | 90487434250 | 33750 | 33550 | 33750 | 33550 | 6299 |
| 282 | 20240214 | 144800 | 90275459900 | 33550 | 33550 | 33600 | 33550 | 1742 |
| 283 | 20240214 | 144700 | 90217015050 | 33550 | 33450 | 33600 | 33450 | 1913 |
| 284 | 20240214 | 144600 | 90152926800 | 33400 | 33350 | 33400 | 33350 | 1598 |
| 285 | 20240214 | 144500 | 90099563500 | 33350 | 33450 | 33450 | 33350 | 1936 |
| 286 | 20240214 | 144400 | 90034929900 | 33450 | 33350 | 33450 | 33350 | 995 |
| 287 | 20240214 | 144300 | 90001692000 | 33350 | 33450 | 33450 | 33300 | 2011 |
| 288 | 20240214 | 144200 | 89934604500 | 33400 | 33400 | 33400 | 33350 | 1110 |
| 289 | 20240214 | 144100 | 89897537950 | 33400 | 33400 | 33450 | 33350 | 863 |
| 290 | 20240214 | 144000 | 89868714350 | 33450 | 33400 | 33450 | 33400 | 1239 |
| 291 | 20240214 | 143900 | 89827312350 | 33400 | 33350 | 33400 | 33350 | 2644 |
| 292 | 20240214 | 143800 | 89739053050 | 33350 | 33350 | 33350 | 33250 | 1541 |
| 293 | 20240214 | 143700 | 89687724500 | 33350 | 33250 | 33400 | 33250 | 4149 |
| 294 | 20240214 | 143600 | 89549402700 | 33250 | 33250 | 33250 | 33150 | 3202 |
| 295 | 20240214 | 143500 | 89443141700 | 33300 | 33350 | 33400 | 33150 | 8765 |
| 296 | 20240214 | 143400 | 89151595000 | 33400 | 33450 | 33500 | 33350 | 3769 |
| 297 | 20240214 | 143300 | 89025618100 | 33450 | 33450 | 33500 | 33350 | 1915 |
| 298 | 20240214 | 143200 | 88961640950 | 33400 | 33500 | 33500 | 33300 | 11676 |
| 299 | 20240214 | 143100 | 88571516800 | 33450 | 33500 | 33500 | 33450 | 3425 |
| 300 | 20240214 | 143000 | 88456787400 | 33500 | 33600 | 33600 | 33500 | 6442 |
| 301 | 20240214 | 142900 | 88240770950 | 33600 | 33600 | 33700 | 33550 | 787 |
| 302 | 20240214 | 142800 | 88214325750 | 33600 | 33650 | 33700 | 33550 | 2439 |
| 303 | 20240214 | 142700 | 88132311450 | 33700 | 33700 | 33750 | 33650 | 685 |
| 304 | 20240214 | 142600 | 88109229050 | 33700 | 33700 | 33800 | 33650 | 2324 |
| 305 | 20240214 | 142500 | 88030815850 | 33700 | 33600 | 33700 | 33550 | 3729 |
| 306 | 20240214 | 142400 | 87905467850 | 33600 | 33650 | 33700 | 33600 | 2517 |
| 307 | 20240214 | 142300 | 87820871550 | 33700 | 33700 | 33750 | 33650 | 3271 |
| 308 | 20240214 | 142200 | 87710708000 | 33700 | 33800 | 33800 | 33700 | 1184 |
| 309 | 20240214 | 142100 | 87670756200 | 33800 | 33750 | 33800 | 33750 | 1352 |
| 310 | 20240214 | 142000 | 87625117700 | 33750 | 33900 | 33900 | 33750 | 5061 |
| 311 | 20240214 | 141900 | 87454108250 | 33800 | 33900 | 33950 | 33800 | 1584 |
| 312 | 20240214 | 141800 | 87400438850 | 33900 | 33950 | 34000 | 33700 | 2634 |
| 313 | 20240214 | 141700 | 87311139350 | 34000 | 33800 | 34000 | 33800 | 3754 |
| 314 | 20240214 | 141600 | 87183758650 | 33800 | 33750 | 33850 | 33750 | 1586 |
| 315 | 20240214 | 141500 | 87130118150 | 33750 | 33700 | 33800 | 33700 | 4306 |
| 316 | 20240214 | 141400 | 86984877500 | 33700 | 33700 | 33750 | 33700 | 1150 |
| 317 | 20240214 | 141300 | 86946106350 | 33700 | 33650 | 33750 | 33650 | 2210 |
| 318 | 20240214 | 141200 | 86871638750 | 33700 | 33800 | 33800 | 33650 | 1853 |
| 319 | 20240214 | 141100 | 86809248350 | 33650 | 34000 | 34000 | 33650 | 13980 |
| 320 | 20240214 | 141000 | 86337200500 | 33900 | 34050 | 34100 | 33900 | 3086 |
| 321 | 20240214 | 140900 | 86232252250 | 34050 | 34050 | 34100 | 33950 | 3048 |
| 322 | 20240214 | 140800 | 86128556750 | 34050 | 34000 | 34100 | 33950 | 2120 |
| 323 | 20240214 | 140700 | 86056370600 | 34000 | 34000 | 34050 | 33900 | 6420 |
| 324 | 20240214 | 140600 | 85838390200 | 34000 | 34000 | 34050 | 33950 | 2589 |
| 325 | 20240214 | 140500 | 85750405300 | 34000 | 34050 | 34050 | 33950 | 2226 |
| 326 | 20240214 | 140400 | 85674724950 | 34050 | 34000 | 34050 | 34000 | 1937 |
| 327 | 20240214 | 140300 | 85608832350 | 34000 | 34100 | 34100 | 34000 | 4609 |
| 328 | 20240214 | 140200 | 85451843600 | 34100 | 34100 | 34200 | 34050 | 3801 |
| 329 | 20240214 | 140100 | 85322064750 | 34100 | 34200 | 34250 | 34000 | 12993 |
| 330 | 20240214 | 140000 | 84878920850 | 34150 | 33750 | 34150 | 33750 | 12386 |
| 331 | 20240214 | 135900 | 84458202600 | 33700 | 33650 | 33750 | 33650 | 1007 |
| 332 | 20240214 | 135800 | 84424267950 | 33700 | 33750 | 33750 | 33650 | 1875 |
| 333 | 20240214 | 135700 | 84361058750 | 33750 | 33600 | 33750 | 33600 | 784 |
| 334 | 20240214 | 135600 | 84334614850 | 33600 | 33500 | 33600 | 33500 | 6757 |
| 335 | 20240214 | 135500 | 84107804650 | 33550 | 33550 | 33600 | 33500 | 1625 |
| 336 | 20240214 | 135400 | 84053285400 | 33550 | 33650 | 33700 | 33550 | 1242 |
| 337 | 20240214 | 135300 | 84011547300 | 33650 | 33500 | 33650 | 33500 | 2138 |
| 338 | 20240214 | 135200 | 83939778150 | 33500 | 33600 | 33650 | 33450 | 5503 |
| 339 | 20240214 | 135100 | 83755231900 | 33600 | 33700 | 33750 | 33600 | 4018 |
| 340 | 20240214 | 135000 | 83619920600 | 33750 | 33700 | 33800 | 33700 | 737 |
| 341 | 20240214 | 134900 | 83595046850 | 33700 | 33850 | 33850 | 33650 | 5120 |
| 342 | 20240214 | 134800 | 83422150700 | 33800 | 33800 | 34000 | 33700 | 8166 |
| 343 | 20240214 | 134700 | 83145977050 | 33800 | 33700 | 34150 | 33650 | 21942 |
| 344 | 20240214 | 134600 | 82401815100 | 33650 | 33650 | 33800 | 33550 | 4451 |
| 345 | 20240214 | 134500 | 82252053200 | 33650 | 33800 | 33800 | 33650 | 5053 |
| 346 | 20240214 | 134400 | 82081634450 | 33800 | 33800 | 33850 | 33750 | 6542 |
| 347 | 20240214 | 134300 | 81860425500 | 33850 | 33850 | 33900 | 33600 | 13218 |
| 348 | 20240214 | 134200 | 81413854100 | 33900 | 33600 | 33900 | 33450 | 16976 |
| 349 | 20240214 | 134100 | 80841160850 | 33600 | 33650 | 33700 | 33500 | 4825 |
| 350 | 20240214 | 134000 | 80678924100 | 33700 | 33150 | 33700 | 33150 | 17297 |
| 351 | 20240214 | 133900 | 80100418950 | 33150 | 33100 | 33200 | 33050 | 777 |
| 352 | 20240214 | 133800 | 80074705300 | 33100 | 33250 | 33250 | 33100 | 2871 |
| 353 | 20240214 | 133700 | 79979421350 | 33250 | 33250 | 33300 | 33200 | 2227 |
| 354 | 20240214 | 133600 | 79905383600 | 33300 | 33300 | 33300 | 33250 | 3218 |
| 355 | 20240214 | 133500 | 79798305850 | 33300 | 33300 | 33300 | 33250 | 2303 |
| 356 | 20240214 | 133400 | 79721640950 | 33300 | 33250 | 33300 | 33200 | 852 |
| 357 | 20240214 | 133300 | 79693318200 | 33300 | 33250 | 33300 | 33200 | 1266 |
| 358 | 20240214 | 133200 | 79651255900 | 33250 | 33300 | 33350 | 33200 | 7258 |
| 359 | 20240214 | 133100 | 79409614750 | 33300 | 33200 | 33300 | 33200 | 2163 |
| 360 | 20240214 | 133000 | 79337658550 | 33200 | 33150 | 33200 | 33150 | 817 |
| 361 | 20240214 | 132900 | 79310560500 | 33150 | 33150 | 33250 | 33100 | 3500 |
| 362 | 20240214 | 132800 | 79194508300 | 33150 | 33150 | 33200 | 33100 | 2761 |
| 363 | 20240214 | 132700 | 79102942300 | 33200 | 33050 | 33200 | 33050 | 2051 |
| 364 | 20240214 | 132600 | 79034948400 | 33100 | 33100 | 33100 | 33000 | 657 |
| 365 | 20240214 | 132500 | 79013221200 | 33100 | 32950 | 33100 | 32950 | 552 |
| 366 | 20240214 | 132400 | 78995001650 | 32950 | 32850 | 33000 | 32800 | 3776 |
| 367 | 20240214 | 132300 | 78870683900 | 32900 | 32850 | 32900 | 32850 | 640 |
| 368 | 20240214 | 132200 | 78849658550 | 32850 | 32850 | 32900 | 32850 | 1815 |
| 369 | 20240214 | 132100 | 78790009350 | 32850 | 32900 | 32900 | 32850 | 599 |
| 370 | 20240214 | 132000 | 78770312650 | 32950 | 32900 | 32950 | 32850 | 728 |
| 371 | 20240214 | 131900 | 78746361900 | 32950 | 32900 | 32950 | 32850 | 1761 |
| 372 | 20240214 | 131800 | 78688474450 | 32950 | 32900 | 32950 | 32900 | 184 |
| 373 | 20240214 | 131700 | 78682420400 | 32950 | 32950 | 32950 | 32900 | 795 |
| 374 | 20240214 | 131600 | 78656236900 | 32950 | 32900 | 32950 | 32850 | 532 |
| 375 | 20240214 | 131500 | 78638735050 | 32900 | 32900 | 32950 | 32850 | 2521 |
| 376 | 20240214 | 131400 | 78555877900 | 32900 | 32900 | 32950 | 32800 | 1871 |
| 377 | 20240214 | 131300 | 78494323650 | 32900 | 32750 | 32900 | 32750 | 3331 |
| 378 | 20240214 | 131200 | 78385016400 | 32750 | 32800 | 32800 | 32700 | 4993 |
| 379 | 20240214 | 131100 | 78221480900 | 32800 | 32700 | 32850 | 32650 | 3347 |
| 380 | 20240214 | 131000 | 78111992000 | 32700 | 32800 | 32800 | 32700 | 4116 |
| 381 | 20240214 | 130900 | 77977316550 | 32750 | 32800 | 32800 | 32700 | 6865 |
| 382 | 20240214 | 130800 | 77752600700 | 32800 | 32900 | 32900 | 32750 | 8531 |
| 383 | 20240214 | 130700 | 77472606150 | 32900 | 33000 | 33000 | 32850 | 2546 |
| 384 | 20240214 | 130600 | 77388850450 | 33000 | 32950 | 33050 | 32900 | 1835 |
| 385 | 20240214 | 130500 | 77328445550 | 33050 | 33000 | 33050 | 32850 | 5892 |
| 386 | 20240214 | 130400 | 77134341750 | 33000 | 33000 | 33100 | 33000 | 3664 |
| 387 | 20240214 | 130300 | 77013417500 | 33050 | 33100 | 33100 | 33000 | 997 |
| 388 | 20240214 | 130200 | 76980486700 | 33050 | 33050 | 33100 | 33000 | 3648 |
| 389 | 20240214 | 130100 | 76859924400 | 33050 | 33200 | 33200 | 33050 | 1658 |
| 390 | 20240214 | 130000 | 76805038000 | 33150 | 33150 | 33200 | 33100 | 380 |
| 391 | 20240214 | 125900 | 76792443700 | 33200 | 33150 | 33200 | 33100 | 851 |
| 392 | 20240214 | 125800 | 76764245850 | 33200 | 33300 | 33300 | 33050 | 7416 |
| 393 | 20240214 | 125700 | 76518067600 | 33300 | 33250 | 33300 | 33250 | 1534 |
| 394 | 20240214 | 125600 | 76467016550 | 33250 | 33200 | 33250 | 33200 | 553 |
| 395 | 20240214 | 125500 | 76448644250 | 33200 | 33150 | 33200 | 33150 | 476 |
| 396 | 20240214 | 125400 | 76432848350 | 33150 | 33150 | 33200 | 33150 | 567 |
| 397 | 20240214 | 125300 | 76414047450 | 33150 | 33050 | 33150 | 33000 | 4155 |
| 398 | 20240214 | 125200 | 76276589600 | 33050 | 33050 | 33050 | 33000 | 1720 |
| 399 | 20240214 | 125100 | 76219745200 | 33050 | 33050 | 33100 | 33050 | 2060 |
| 400 | 20240214 | 125000 | 76151631000 | 33050 | 33100 | 33150 | 33050 | 889 |
| 401 | 20240214 | 124900 | 76122230450 | 33050 | 33150 | 33150 | 33050 | 1451 |
| 402 | 20240214 | 124800 | 76074208300 | 33150 | 33100 | 33150 | 33100 | 217 |
| 403 | 20240214 | 124700 | 76067025450 | 33100 | 33150 | 33150 | 33100 | 824 |
| 404 | 20240214 | 124600 | 76039743100 | 33150 | 33100 | 33150 | 33100 | 263 |
| 405 | 20240214 | 124500 | 76031032150 | 33150 | 33150 | 33150 | 33100 | 1158 |
| 406 | 20240214 | 124400 | 75992694350 | 33150 | 33200 | 33200 | 33100 | 810 |
| 407 | 20240214 | 124300 | 75965838850 | 33200 | 33200 | 33200 | 33100 | 326 |
| 408 | 20240214 | 124200 | 75955027050 | 33200 | 33200 | 33250 | 33050 | 5225 |
| 409 | 20240214 | 124100 | 75781982500 | 33200 | 33200 | 33200 | 33150 | 766 |
| 410 | 20240214 | 124000 | 75756552000 | 33200 | 33100 | 33200 | 33100 | 1291 |
| 411 | 20240214 | 123900 | 75713790850 | 33100 | 33100 | 33100 | 33100 | 318 |
| 412 | 20240214 | 123800 | 75703265050 | 33100 | 33100 | 33150 | 33000 | 4040 |
| 413 | 20240214 | 123700 | 75569775800 | 33100 | 33050 | 33150 | 33050 | 599 |
| 414 | 20240214 | 123600 | 75549949800 | 33100 | 33050 | 33100 | 33000 | 1466 |
| 415 | 20240214 | 123500 | 75501526250 | 33100 | 33100 | 33100 | 33000 | 1219 |
| 416 | 20240214 | 123400 | 75461251750 | 33100 | 33100 | 33150 | 33000 | 3589 |
| 417 | 20240214 | 123300 | 75342682300 | 33150 | 33050 | 33150 | 33050 | 1104 |
| 418 | 20240214 | 123200 | 75306156150 | 33150 | 33150 | 33150 | 33050 | 1382 |
| 419 | 20240214 | 123100 | 75260403950 | 33150 | 33150 | 33150 | 33050 | 1741 |
| 420 | 20240214 | 123000 | 75202770850 | 33150 | 33150 | 33150 | 33100 | 947 |
| 421 | 20240214 | 122900 | 75171416100 | 33100 | 33100 | 33150 | 33050 | 552 |
| 422 | 20240214 | 122800 | 75153150150 | 33100 | 33000 | 33100 | 33000 | 1270 |
| 423 | 20240214 | 122700 | 75111184750 | 33050 | 33150 | 33150 | 33000 | 2288 |
| 424 | 20240214 | 122600 | 75035509450 | 33150 | 33150 | 33150 | 33100 | 2444 |
| 425 | 20240214 | 122500 | 74954532150 | 33150 | 32950 | 33150 | 32900 | 9873 |
| 426 | 20240214 | 122400 | 74628382600 | 32950 | 32850 | 33000 | 32850 | 4957 |
| 427 | 20240214 | 122300 | 74465251050 | 32900 | 32900 | 32900 | 32850 | 3533 |
| 428 | 20240214 | 122200 | 74349106450 | 32900 | 32700 | 32900 | 32650 | 8749 |
| 429 | 20240214 | 122100 | 74062574750 | 32750 | 32700 | 32750 | 32550 | 13369 |
| 430 | 20240214 | 122000 | 73626110950 | 32700 | 32850 | 32900 | 32600 | 11324 |
| 431 | 20240214 | 121900 | 73255511500 | 32900 | 32850 | 32950 | 32800 | 6900 |
| 432 | 20240214 | 121800 | 73028698450 | 32800 | 33050 | 33100 | 32800 | 32571 |
| 433 | 20240214 | 121700 | 71956718550 | 33100 | 33300 | 33300 | 33050 | 8505 |
| 434 | 20240214 | 121600 | 71675091200 | 33300 | 33400 | 33400 | 33150 | 8775 |
| 435 | 20240214 | 121500 | 71383315750 | 33400 | 33400 | 33450 | 33350 | 1159 |
| 436 | 20240214 | 121400 | 71344619050 | 33400 | 33400 | 33400 | 33350 | 441 |
| 437 | 20240214 | 121300 | 71329892800 | 33400 | 33500 | 33550 | 33400 | 3998 |
| 438 | 20240214 | 121200 | 71196207150 | 33500 | 33500 | 33500 | 33450 | 2171 |
| 439 | 20240214 | 121100 | 71123478700 | 33500 | 33450 | 33500 | 33400 | 1788 |
| 440 | 20240214 | 121000 | 71063607600 | 33400 | 33350 | 33450 | 33300 | 1508 |
| 441 | 20240214 | 120900 | 71013281500 | 33350 | 33350 | 33350 | 33200 | 1384 |
| 442 | 20240214 | 120800 | 70967240250 | 33300 | 33300 | 33300 | 33250 | 676 |
| 443 | 20240214 | 120700 | 70944753050 | 33250 | 33300 | 33350 | 33250 | 1503 |
| 444 | 20240214 | 120600 | 70894746050 | 33350 | 33300 | 33350 | 33300 | 857 |
| 445 | 20240214 | 120500 | 70866198250 | 33350 | 33350 | 33350 | 33300 | 2269 |
| 446 | 20240214 | 120400 | 70790601050 | 33350 | 33250 | 33350 | 33250 | 3348 |
| 447 | 20240214 | 120300 | 70679174900 | 33250 | 33250 | 33300 | 33200 | 1176 |
| 448 | 20240214 | 120200 | 70640114800 | 33200 | 33100 | 33300 | 33100 | 5311 |
| 449 | 20240214 | 120100 | 70463927150 | 33100 | 33300 | 33300 | 33100 | 11421 |
| 450 | 20240214 | 120000 | 70085097700 | 33350 | 33400 | 33400 | 33300 | 4930 |
| 451 | 20240214 | 115900 | 69920844000 | 33350 | 33450 | 33450 | 33350 | 2459 |
| 452 | 20240214 | 115800 | 69838714250 | 33450 | 33400 | 33450 | 33350 | 2387 |
| 453 | 20240214 | 115700 | 69759013500 | 33500 | 33500 | 33550 | 33400 | 3866 |
| 454 | 20240214 | 115600 | 69629607550 | 33550 | 33600 | 33650 | 33550 | 1094 |
| 455 | 20240214 | 115500 | 69592835050 | 33600 | 33550 | 33600 | 33500 | 1789 |
| 456 | 20240214 | 115400 | 69532807300 | 33500 | 33650 | 33650 | 33450 | 4991 |
| 457 | 20240214 | 115300 | 69365224350 | 33650 | 33600 | 33650 | 33600 | 1508 |
| 458 | 20240214 | 115200 | 69314515400 | 33600 | 33500 | 33700 | 33500 | 2963 |
| 459 | 20240214 | 115100 | 69214967800 | 33500 | 33400 | 33550 | 33400 | 1273 |
| 460 | 20240214 | 115000 | 69172356900 | 33400 | 33500 | 33500 | 33400 | 1741 |
| 461 | 20240214 | 114900 | 69114088600 | 33500 | 33400 | 33550 | 33350 | 2099 |
| 462 | 20240214 | 114800 | 69043817250 | 33400 | 33400 | 33450 | 33350 | 876 |
| 463 | 20240214 | 114700 | 69014560400 | 33400 | 33400 | 33450 | 33350 | 4066 |
| 464 | 20240214 | 114600 | 68878755850 | 33400 | 33400 | 33450 | 33400 | 2536 |
| 465 | 20240214 | 114500 | 68794050850 | 33450 | 33400 | 33600 | 33400 | 1712 |
| 466 | 20240214 | 114400 | 68736785450 | 33450 | 33500 | 33500 | 33400 | 6542 |
| 467 | 20240214 | 114300 | 68518124000 | 33500 | 33700 | 33750 | 33450 | 21579 |
| 468 | 20240214 | 114200 | 67793077550 | 33750 | 33700 | 33750 | 33700 | 2357 |
| 469 | 20240214 | 114100 | 67713577950 | 33700 | 33700 | 33750 | 33700 | 1375 |
| 470 | 20240214 | 114000 | 67667239900 | 33750 | 33750 | 33800 | 33700 | 1075 |
| 471 | 20240214 | 113900 | 67630959000 | 33750 | 33750 | 33800 | 33750 | 1602 |
| 472 | 20240214 | 113800 | 67576888500 | 33800 | 33800 | 33850 | 33750 | 1416 |
| 473 | 20240214 | 113700 | 67529027650 | 33800 | 33850 | 33900 | 33800 | 955 |
| 474 | 20240214 | 113600 | 67496704800 | 33900 | 33900 | 33900 | 33850 | 1048 |
| 475 | 20240214 | 113500 | 67461183300 | 33950 | 33900 | 33950 | 33900 | 458 |
| 476 | 20240214 | 113400 | 67445656400 | 33850 | 33750 | 33900 | 33750 | 2644 |
| 477 | 20240214 | 113300 | 67356318200 | 33750 | 33800 | 33800 | 33700 | 5667 |
| 478 | 20240214 | 113200 | 67165147700 | 33800 | 33900 | 33900 | 33800 | 3192 |
| 479 | 20240214 | 113100 | 67057186000 | 33900 | 33900 | 33950 | 33900 | 1425 |
| 480 | 20240214 | 113000 | 67008875850 | 33900 | 33950 | 33950 | 33900 | 1361 |
| 481 | 20240214 | 112900 | 66962737450 | 33950 | 34000 | 34000 | 33950 | 1735 |
| 482 | 20240214 | 112800 | 66903832050 | 34000 | 34100 | 34100 | 34000 | 2173 |
| 483 | 20240214 | 112700 | 66829874400 | 34100 | 34200 | 34250 | 34100 | 2551 |
| 484 | 20240214 | 112600 | 66742774650 | 34200 | 34300 | 34350 | 34150 | 3422 |
| 485 | 20240214 | 112500 | 66625580000 | 34300 | 34200 | 34300 | 34200 | 4187 |
| 486 | 20240214 | 112400 | 66482148100 | 34200 | 34050 | 34200 | 34050 | 2563 |
| 487 | 20240214 | 112300 | 66394622000 | 34050 | 34100 | 34100 | 34000 | 1519 |
| 488 | 20240214 | 112200 | 66342952650 | 34100 | 34000 | 34100 | 33950 | 3626 |
| 489 | 20240214 | 112100 | 66219580850 | 33950 | 34050 | 34050 | 33950 | 2274 |
| 490 | 20240214 | 112000 | 66142217350 | 34100 | 34100 | 34100 | 34050 | 2059 |
| 491 | 20240214 | 111900 | 66072036550 | 34050 | 34000 | 34100 | 34000 | 2294 |
| 492 | 20240214 | 111800 | 65994011050 | 34000 | 33900 | 34050 | 33900 | 1496 |
| 493 | 20240214 | 111700 | 65943160550 | 33900 | 33850 | 33950 | 33850 | 888 |
| 494 | 20240214 | 111600 | 65913049900 | 33850 | 33750 | 33900 | 33750 | 2912 |
| 495 | 20240214 | 111500 | 65814521500 | 33750 | 33900 | 33900 | 33750 | 1751 |
| 496 | 20240214 | 111400 | 65755307800 | 33900 | 33850 | 33950 | 33850 | 1135 |
| 497 | 20240214 | 111300 | 65716877550 | 33850 | 33900 | 33950 | 33850 | 1694 |
| 498 | 20240214 | 111200 | 65659493600 | 33950 | 33900 | 34000 | 33900 | 1690 |
| 499 | 20240214 | 111100 | 65602146650 | 33900 | 34000 | 34100 | 33900 | 4619 |
| 500 | 20240214 | 111000 | 65445230350 | 34100 | 33950 | 34100 | 33950 | 3111 |
| 501 | 20240214 | 110900 | 65339411800 | 33950 | 33800 | 34100 | 33750 | 3819 |
| 502 | 20240214 | 110800 | 65209834200 | 33750 | 33700 | 33800 | 33650 | 7274 |
| 503 | 20240214 | 110700 | 64964603300 | 33700 | 33700 | 33800 | 33650 | 9810 |
| 504 | 20240214 | 110600 | 64633873000 | 33700 | 33800 | 33850 | 33700 | 8978 |
| 505 | 20240214 | 110500 | 64330786750 | 33850 | 33800 | 33900 | 33750 | 3621 |
| 506 | 20240214 | 110400 | 64208367950 | 33750 | 33900 | 33900 | 33750 | 8802 |
| 507 | 20240214 | 110300 | 63910881200 | 33900 | 34000 | 34050 | 33800 | 14593 |
| 508 | 20240214 | 110200 | 63416453350 | 33950 | 33900 | 34050 | 33900 | 6132 |
| 509 | 20240214 | 110100 | 63208190700 | 33950 | 34100 | 34100 | 33900 | 2217 |
| 510 | 20240214 | 110000 | 63132833500 | 34050 | 34150 | 34200 | 34050 | 3694 |
| 511 | 20240214 | 105900 | 63006783150 | 34200 | 33950 | 34200 | 33900 | 7036 |
| 512 | 20240214 | 105800 | 62767169400 | 33950 | 34050 | 34100 | 33900 | 7492 |
| 513 | 20240214 | 105700 | 62512663950 | 34100 | 34050 | 34150 | 34050 | 3319 |
| 514 | 20240214 | 105600 | 62399524750 | 34050 | 34050 | 34150 | 34050 | 3111 |
| 515 | 20240214 | 105500 | 62293508950 | 34150 | 34050 | 34200 | 34050 | 4888 |
| 516 | 20240214 | 105400 | 62126831150 | 34050 | 34200 | 34400 | 34000 | 13125 |
| 517 | 20240214 | 105300 | 61679446950 | 34100 | 34250 | 34300 | 34100 | 6232 |
| 518 | 20240214 | 105200 | 61466394850 | 34300 | 34250 | 34350 | 34250 | 2192 |
| 519 | 20240214 | 105100 | 61391250400 | 34300 | 34450 | 34500 | 34200 | 3072 |
| 520 | 20240214 | 105000 | 61285673900 | 34500 | 34350 | 34500 | 34350 | 5509 |
| 521 | 20240214 | 104900 | 61096101550 | 34350 | 34250 | 34400 | 34250 | 6950 |
| 522 | 20240214 | 104800 | 60857777450 | 34350 | 34300 | 34350 | 34250 | 2728 |
| 523 | 20240214 | 104700 | 60764237650 | 34300 | 34150 | 34400 | 34150 | 5023 |
| 524 | 20240214 | 104600 | 60592185100 | 34200 | 34250 | 34350 | 34150 | 6026 |
| 525 | 20240214 | 104500 | 60385879850 | 34250 | 34200 | 34350 | 34150 | 4121 |
| 526 | 20240214 | 104400 | 60244637950 | 34150 | 34300 | 34350 | 34100 | 12639 |
| 527 | 20240214 | 104300 | 59812595850 | 34300 | 34350 | 34400 | 34300 | 3186 |
| 528 | 20240214 | 104200 | 59703125250 | 34350 | 34200 | 34400 | 34100 | 9541 |
| 529 | 20240214 | 104100 | 59376303800 | 34200 | 34550 | 34600 | 34200 | 11582 |
| 530 | 20240214 | 104000 | 58978333350 | 34550 | 34600 | 34600 | 34450 | 8513 |
| 531 | 20240214 | 103900 | 58684462100 | 34550 | 34700 | 34750 | 34550 | 4201 |
| 532 | 20240214 | 103800 | 58538975800 | 34700 | 34850 | 34850 | 34700 | 3193 |
| 533 | 20240214 | 103700 | 58427908350 | 34850 | 34900 | 34950 | 34800 | 4615 |
| 534 | 20240214 | 103600 | 58266831900 | 34900 | 34900 | 34950 | 34750 | 3021 |
| 535 | 20240214 | 103500 | 58161501600 | 34850 | 35050 | 35100 | 34850 | 10689 |
| 536 | 20240214 | 103400 | 57787138550 | 35050 | 34950 | 35100 | 34850 | 8351 |
| 537 | 20240214 | 103300 | 57494892150 | 34950 | 34650 | 35000 | 34550 | 10842 |
| 538 | 20240214 | 103200 | 57117085500 | 34650 | 34800 | 34850 | 34650 | 2660 |
| 539 | 20240214 | 103100 | 57024624350 | 34800 | 34500 | 34900 | 34500 | 6181 |
| 540 | 20240214 | 103000 | 56810210900 | 34550 | 34650 | 34650 | 34500 | 3698 |
| 541 | 20240214 | 102900 | 56682373000 | 34650 | 34600 | 34700 | 34600 | 2508 |
| 542 | 20240214 | 102800 | 56595463200 | 34650 | 34650 | 34750 | 34600 | 2786 |
| 543 | 20240214 | 102700 | 56498772150 | 34700 | 34550 | 34850 | 34500 | 7567 |
| 544 | 20240214 | 102600 | 56236643000 | 34550 | 34500 | 34600 | 34450 | 3358 |
| 545 | 20240214 | 102500 | 56120753400 | 34550 | 34550 | 34550 | 34450 | 5957 |
| 546 | 20240214 | 102400 | 55915271350 | 34550 | 34550 | 34650 | 34450 | 5173 |
| 547 | 20240214 | 102300 | 55736603300 | 34600 | 34500 | 34650 | 34450 | 3366 |
| 548 | 20240214 | 102200 | 55620309100 | 34500 | 34500 | 34500 | 34400 | 5826 |
| 549 | 20240214 | 102100 | 55419629900 | 34500 | 34400 | 34600 | 34350 | 8045 |
| 550 | 20240214 | 102000 | 55142495450 | 34450 | 34450 | 34500 | 34350 | 5669 |
| 551 | 20240214 | 101900 | 54947349100 | 34400 | 34450 | 34500 | 34300 | 16461 |
| 552 | 20240214 | 101800 | 54381225800 | 34450 | 34750 | 34800 | 34450 | 19299 |
| 553 | 20240214 | 101700 | 53712908200 | 34800 | 34900 | 35000 | 34700 | 9731 |
| 554 | 20240214 | 101600 | 53374162500 | 34950 | 35050 | 35100 | 34900 | 12885 |
| 555 | 20240214 | 101500 | 52923142000 | 35100 | 35100 | 35200 | 34950 | 8482 |
| 556 | 20240214 | 101400 | 52625874250 | 35150 | 35000 | 35150 | 34900 | 9583 |
| 557 | 20240214 | 101300 | 52289991500 | 35050 | 34700 | 35050 | 34700 | 6877 |
| 558 | 20240214 | 101200 | 52050234950 | 34700 | 34750 | 34850 | 34700 | 8699 |
| 559 | 20240214 | 101100 | 51748058350 | 34750 | 35000 | 35100 | 34750 | 20066 |
| 560 | 20240214 | 101000 | 51046772700 | 35000 | 35050 | 35150 | 34950 | 14820 |
| 561 | 20240214 | 100900 | 50527148700 | 35050 | 35150 | 35150 | 34850 | 24350 |
| 562 | 20240214 | 100800 | 49674931850 | 35150 | 35350 | 35400 | 34950 | 41316 |
| 563 | 20240214 | 100700 | 48219934550 | 35350 | 34800 | 35400 | 34750 | 52683 |
| 564 | 20240214 | 100600 | 46374050450 | 34800 | 34400 | 34800 | 34300 | 17985 |
| 565 | 20240214 | 100500 | 45750792200 | 34400 | 34300 | 34450 | 34200 | 9983 |
| 566 | 20240214 | 100400 | 45408346750 | 34300 | 34350 | 34400 | 34300 | 4656 |
| 567 | 20240214 | 100300 | 45248489200 | 34350 | 34300 | 34400 | 34250 | 5800 |
| 568 | 20240214 | 100200 | 45049485200 | 34250 | 34000 | 34350 | 34000 | 8355 |
| 569 | 20240214 | 100100 | 44763751450 | 34000 | 34500 | 34500 | 34000 | 22959 |
| 570 | 20240214 | 100000 | 43979146950 | 34500 | 34650 | 34650 | 34450 | 8292 |
| 571 | 20240214 | 095900 | 43692771450 | 34600 | 34700 | 34700 | 34550 | 6834 |
| 572 | 20240214 | 095800 | 43456095350 | 34700 | 34800 | 34800 | 34600 | 15552 |
| 573 | 20240214 | 095700 | 42916593950 | 34800 | 34200 | 34850 | 34200 | 20515 |
| 574 | 20240214 | 095600 | 42208174300 | 34250 | 34300 | 34500 | 34200 | 26480 |
| 575 | 20240214 | 095500 | 41297810900 | 34300 | 34350 | 34400 | 34150 | 18856 |
| 576 | 20240214 | 095400 | 40651897750 | 34400 | 34550 | 34650 | 34250 | 28422 |
| 577 | 20240214 | 095300 | 39673311550 | 34550 | 34900 | 35000 | 34550 | 36000 |
| 578 | 20240214 | 095200 | 38419583600 | 34950 | 35050 | 35050 | 34700 | 45988 |
| 579 | 20240214 | 095100 | 36816573800 | 35000 | 34500 | 35050 | 34450 | 82800 |
| 580 | 20240214 | 095000 | 33932758950 | 34450 | 34150 | 34500 | 34100 | 22879 |
| 581 | 20240214 | 094900 | 33146818600 | 34150 | 33800 | 34200 | 33800 | 20010 |
| 582 | 20240214 | 094800 | 32464979200 | 33800 | 33750 | 34150 | 33650 | 28168 |
| 583 | 20240214 | 094700 | 31509333450 | 33750 | 34150 | 34250 | 33600 | 46294 |
| 584 | 20240214 | 094600 | 29941690450 | 34150 | 34500 | 34600 | 34100 | 49081 |
| 585 | 20240214 | 094500 | 28253617650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 586 | 20240214 | 094400 | 28253617650 | 34600 | 34500 | 34600 | 34450 | 41013 |
| 587 | 20240214 | 094300 | 26836520300 | 34500 | 34350 | 34500 | 34300 | 28445 |
| 588 | 20240214 | 094200 | 25857482450 | 34350 | 34100 | 34350 | 34100 | 18492 |
| 589 | 20240214 | 094100 | 25223710550 | 34150 | 34200 | 34250 | 33900 | 27570 |
| 590 | 20240214 | 094000 | 24282865700 | 34200 | 34050 | 34250 | 34050 | 28279 |
| 591 | 20240214 | 093900 | 23316866250 | 34050 | 33800 | 34050 | 33750 | 20130 |
| 592 | 20240214 | 093800 | 22633990850 | 33850 | 33650 | 33850 | 33600 | 7249 |
| 593 | 20240214 | 093700 | 22389114200 | 33600 | 33650 | 33750 | 33400 | 20516 |
| 594 | 20240214 | 093600 | 21700837550 | 33650 | 34100 | 34100 | 33600 | 24337 |
| 595 | 20240214 | 093500 | 20876952300 | 34100 | 33800 | 34100 | 33700 | 20588 |
| 596 | 20240214 | 093400 | 20177043600 | 33800 | 33900 | 33900 | 33500 | 22220 |
| 597 | 20240214 | 093300 | 19428793550 | 33900 | 33950 | 34100 | 33900 | 41364 |
| 598 | 20240214 | 093200 | 18021654050 | 33950 | 33800 | 34050 | 33800 | 63163 |
| 599 | 20240214 | 093100 | 15878052550 | 33850 | 33550 | 33850 | 33500 | 41777 |
| 600 | 20240214 | 093000 | 14470735000 | 33550 | 33250 | 33550 | 33150 | 35774 |
| 601 | 20240214 | 092900 | 13276360800 | 33250 | 32950 | 33250 | 32850 | 19174 |
| 602 | 20240214 | 092800 | 12642332350 | 32900 | 32800 | 32950 | 32800 | 3732 |
| 603 | 20240214 | 092700 | 12519492850 | 32900 | 32850 | 32900 | 32700 | 10896 |
| 604 | 20240214 | 092600 | 12161952450 | 32850 | 32900 | 32950 | 32800 | 4706 |
| 605 | 20240214 | 092500 | 12007218050 | 32950 | 33000 | 33050 | 32900 | 3644 |
| 606 | 20240214 | 092400 | 11887159500 | 32950 | 32900 | 33100 | 32850 | 7295 |
| 607 | 20240214 | 092300 | 11646891700 | 32900 | 32900 | 33050 | 32800 | 13256 |
| 608 | 20240214 | 092200 | 11210236150 | 32900 | 32650 | 33000 | 32650 | 10905 |
| 609 | 20240214 | 092100 | 10852562750 | 32650 | 32700 | 32750 | 32600 | 6479 |
| 610 | 20240214 | 092000 | 10641101800 | 32700 | 32900 | 32950 | 32600 | 14771 |
| 611 | 20240214 | 091900 | 10158155000 | 32850 | 33000 | 33200 | 32850 | 20725 |
| 612 | 20240214 | 091800 | 9473302400 | 33000 | 32900 | 33050 | 32850 | 9649 |
| 613 | 20240214 | 091700 | 9155162250 | 32900 | 32850 | 32950 | 32800 | 7059 |
| 614 | 20240214 | 091600 | 8923029700 | 32900 | 32650 | 33000 | 32650 | 15343 |
| 615 | 20240214 | 091500 | 8418811700 | 32750 | 32800 | 32800 | 32600 | 10927 |
| 616 | 20240214 | 091400 | 8061901600 | 32800 | 32850 | 32850 | 32700 | 14142 |
| 617 | 20240214 | 091300 | 7598484400 | 32850 | 32800 | 32950 | 32600 | 8855 |
| 618 | 20240214 | 091200 | 7308421300 | 32800 | 33050 | 33100 | 32600 | 15028 |
| 619 | 20240214 | 091100 | 6813409800 | 33050 | 32350 | 33150 | 32300 | 33302 |
| 620 | 20240214 | 091000 | 5721566050 | 32400 | 32550 | 32600 | 32350 | 9522 |
| 621 | 20240214 | 090900 | 5412059000 | 32550 | 32600 | 32600 | 32450 | 13474 |
| 622 | 20240214 | 090800 | 4973802400 | 32650 | 32400 | 32650 | 32250 | 12424 |
| 623 | 20240214 | 090700 | 4570533000 | 32400 | 32700 | 32750 | 32400 | 20526 |
| 624 | 20240214 | 090600 | 3901789650 | 32700 | 32550 | 32700 | 32500 | 17439 |
| 625 | 20240214 | 090500 | 3332961600 | 32600 | 31950 | 32600 | 31950 | 22807 |
| 626 | 20240214 | 090400 | 2597100300 | 32000 | 31900 | 32000 | 31650 | 12843 |
| 627 | 20240214 | 090300 | 2188594500 | 31900 | 31750 | 31950 | 31700 | 10041 |
| 628 | 20240214 | 090200 | 1868971700 | 31750 | 31700 | 31800 | 31500 | 6228 |
| 629 | 20240214 | 090100 | 1671957700 | 31650 | 31300 | 31700 | 31300 | 11160 |
| 630 | 20240214 | 090000 | 1320806750 | 31400 | 31500 | 31500 | 31200 | 32513 |