33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 3 | 20240214 | 191200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240214 | 191100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240214 | 191000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240214 | 190900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240214 | 190800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240214 | 190700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240214 | 190600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240214 | 190500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240214 | 190400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240214 | 190300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240214 | 190200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240214 | 190100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240214 | 190000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240214 | 185900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240214 | 185800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240214 | 185700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240214 | 185600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240214 | 185500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240214 | 185400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240214 | 185300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240214 | 185200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240214 | 185100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240214 | 185000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240214 | 184900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240214 | 184800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240214 | 184700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240214 | 184600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240214 | 184500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240214 | 184400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240214 | 184300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 33 | 20240214 | 184200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240214 | 184100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240214 | 184000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240214 | 183900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240214 | 183800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240214 | 183700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240214 | 183600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240214 | 183500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240214 | 183400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240214 | 183300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240214 | 183200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240214 | 183100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240214 | 183000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240214 | 182900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240214 | 182800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240214 | 182700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240214 | 182600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240214 | 182500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240214 | 182400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240214 | 182300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240214 | 182200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240214 | 182100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240214 | 182000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240214 | 181900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240214 | 181800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240214 | 181700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240214 | 181600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240214 | 181500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240214 | 181400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240214 | 181300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 63 | 20240214 | 181200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240214 | 181100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240214 | 181000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240214 | 180900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240214 | 180800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240214 | 180700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240214 | 180600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240214 | 180500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240214 | 180400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240214 | 180300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240214 | 180200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240214 | 180100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240214 | 180000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240214 | 175900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240214 | 175800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240214 | 175700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240214 | 175600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240214 | 175500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240214 | 175400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240214 | 175300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240214 | 175200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240214 | 175100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240214 | 175000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240214 | 174900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240214 | 174800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240214 | 174700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240214 | 174600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240214 | 174500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240214 | 174400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240214 | 174300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 93 | 20240214 | 174200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240214 | 174100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240214 | 174000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240214 | 173900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240214 | 173800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240214 | 173700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240214 | 173600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240214 | 173500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240214 | 173400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240214 | 173300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240214 | 173200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240214 | 173100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240214 | 173000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240214 | 172900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240214 | 172800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240214 | 172700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240214 | 172600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240214 | 172500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240214 | 172400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240214 | 172300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240214 | 172200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240214 | 172100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240214 | 172000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240214 | 171900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240214 | 171800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240214 | 171700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240214 | 171600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240214 | 171500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240214 | 171400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240214 | 171300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 123 | 20240214 | 171200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240214 | 171100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240214 | 171000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240214 | 170900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240214 | 170800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240214 | 170700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240214 | 170600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240214 | 170500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240214 | 170400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240214 | 170300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240214 | 170200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240214 | 170100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240214 | 170000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240214 | 165900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240214 | 165800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240214 | 165700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240214 | 165600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240214 | 165500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240214 | 165400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240214 | 165300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240214 | 165200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240214 | 165100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240214 | 165000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240214 | 164900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240214 | 164800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240214 | 164700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240214 | 164600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240214 | 164500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240214 | 164400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240214 | 164300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 153 | 20240214 | 164200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240214 | 164100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240214 | 164000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240214 | 163900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240214 | 163800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240214 | 163700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240214 | 163600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240214 | 163500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240214 | 163400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240214 | 163300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240214 | 163200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240214 | 163100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240214 | 163000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240214 | 162900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240214 | 162800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240214 | 162700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240214 | 162600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240214 | 162500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240214 | 162400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240214 | 162300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240214 | 162200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240214 | 162100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240214 | 162000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240214 | 161900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240214 | 161800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240214 | 161700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240214 | 161600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240214 | 161500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240214 | 161400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240214 | 161300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 183 | 20240214 | 161200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240214 | 161100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240214 | 161000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240214 | 160900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240214 | 160800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240214 | 160700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240214 | 160600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240214 | 160500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240214 | 160400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240214 | 160300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240214 | 160200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240214 | 160100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240214 | 160000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240214 | 155900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240214 | 155800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240214 | 155700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240214 | 155600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240214 | 155500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240214 | 155400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240214 | 155300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240214 | 155200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240214 | 155100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20240214 | 155000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20240214 | 154900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20240214 | 154800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20240214 | 154700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20240214 | 154600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20240214 | 154500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20240214 | 154400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20240214 | 154300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 213 | 20240214 | 154200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20240214 | 154100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20240214 | 154000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20240214 | 153900 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20240214 | 153800 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20240214 | 153700 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20240214 | 153600 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20240214 | 153500 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20240214 | 153400 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20240214 | 153300 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20240214 | 153200 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20240214 | 153100 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240214 | 153000 | 32954721500 | 34850 | 34850 | 34850 | 34850 | 9417 |
| 226 | 20240214 | 152900 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 227 | 20240214 | 152800 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 228 | 20240214 | 152700 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 229 | 20240214 | 152600 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 230 | 20240214 | 152500 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 231 | 20240214 | 152400 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 232 | 20240214 | 152300 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 233 | 20240214 | 152200 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 234 | 20240214 | 152100 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 235 | 20240214 | 152000 | 32626539050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 236 | 20240214 | 151900 | 32626539050 | 34800 | 34800 | 34850 | 34800 | 1488 |
| 237 | 20240214 | 151800 | 32574705200 | 34800 | 34800 | 34850 | 34800 | 564 |
| 238 | 20240214 | 151700 | 32555054350 | 34800 | 34800 | 34850 | 34800 | 2012 |
| 239 | 20240214 | 151600 | 32485031450 | 34850 | 34850 | 34850 | 34800 | 821 |
| 240 | 20240214 | 151500 | 32456440150 | 34850 | 34850 | 34850 | 34800 | 410 |
| 241 | 20240214 | 151400 | 32442159200 | 34850 | 34800 | 34850 | 34750 | 991 |
| 242 | 20240214 | 151300 | 32407669900 | 34800 | 34900 | 34950 | 34800 | 5598 |
| 243 | 20240214 | 151200 | 32212505200 | 34950 | 34900 | 34950 | 34850 | 3566 |
| 244 | 20240214 | 151100 | 32087975050 | 34900 | 34850 | 34950 | 34850 | 2170 |
| 245 | 20240214 | 151000 | 32012242600 | 34950 | 34850 | 34950 | 34850 | 928 |
| 246 | 20240214 | 150900 | 31979878350 | 34900 | 34900 | 34950 | 34850 | 959 |
| 247 | 20240214 | 150800 | 31946401850 | 34900 | 34850 | 34900 | 34850 | 2449 |
| 248 | 20240214 | 150700 | 31860959650 | 34900 | 34850 | 34900 | 34800 | 2728 |
| 249 | 20240214 | 150600 | 31765847600 | 34850 | 34750 | 34850 | 34750 | 1192 |
| 250 | 20240214 | 150500 | 31724355650 | 34750 | 34800 | 34800 | 34750 | 817 |
| 251 | 20240214 | 150400 | 31695932500 | 34800 | 34750 | 34800 | 34700 | 1139 |
| 252 | 20240214 | 150300 | 31656352300 | 34750 | 34750 | 34750 | 34700 | 456 |
| 253 | 20240214 | 150200 | 31640522750 | 34750 | 34700 | 34750 | 34700 | 264 |
| 254 | 20240214 | 150100 | 31631351800 | 34700 | 34750 | 34800 | 34700 | 857 |
| 255 | 20240214 | 150000 | 31601555400 | 34700 | 34750 | 34800 | 34700 | 434 |
| 256 | 20240214 | 145900 | 31586476300 | 34800 | 34700 | 34800 | 34700 | 829 |
| 257 | 20240214 | 145800 | 31557683550 | 34750 | 34750 | 34800 | 34700 | 716 |
| 258 | 20240214 | 145700 | 31532807200 | 34750 | 34800 | 34800 | 34750 | 1118 |
| 259 | 20240214 | 145600 | 31493935500 | 34750 | 34700 | 34750 | 34700 | 1128 |
| 260 | 20240214 | 145500 | 31454757750 | 34750 | 34750 | 34750 | 34700 | 1386 |
| 261 | 20240214 | 145400 | 31406599700 | 34700 | 34700 | 34750 | 34700 | 1383 |
| 262 | 20240214 | 145300 | 31358587250 | 34750 | 34600 | 34750 | 34550 | 1193 |
| 263 | 20240214 | 145200 | 31317250650 | 34600 | 34550 | 34650 | 34500 | 1007 |
| 264 | 20240214 | 145100 | 31282430150 | 34500 | 34600 | 34650 | 34500 | 825 |
| 265 | 20240214 | 145000 | 31253899700 | 34600 | 34550 | 34600 | 34450 | 1370 |
| 266 | 20240214 | 144900 | 31206578450 | 34550 | 34450 | 34550 | 34450 | 592 |
| 267 | 20240214 | 144800 | 31186146100 | 34450 | 34500 | 34600 | 34450 | 2631 |
| 268 | 20240214 | 144700 | 31095381250 | 34500 | 34450 | 34500 | 34400 | 659 |
| 269 | 20240214 | 144600 | 31072689300 | 34400 | 34500 | 34500 | 34400 | 666 |
| 270 | 20240214 | 144500 | 31049745900 | 34450 | 34450 | 34500 | 34450 | 862 |
| 271 | 20240214 | 144400 | 31020044400 | 34450 | 34400 | 34500 | 34400 | 1417 |
| 272 | 20240214 | 144300 | 30971247150 | 34400 | 34400 | 34450 | 34400 | 1008 |
| 273 | 20240214 | 144200 | 30936570250 | 34400 | 34500 | 34500 | 34400 | 625 |
| 274 | 20240214 | 144100 | 30915036750 | 34450 | 34500 | 34550 | 34450 | 619 |
| 275 | 20240214 | 144000 | 30893692250 | 34500 | 34450 | 34500 | 34400 | 842 |
| 276 | 20240214 | 143900 | 30864675400 | 34450 | 34400 | 34500 | 34400 | 979 |
| 277 | 20240214 | 143800 | 30830964900 | 34400 | 34500 | 34500 | 34400 | 717 |
| 278 | 20240214 | 143700 | 30806285100 | 34450 | 34400 | 34500 | 34400 | 959 |
| 279 | 20240214 | 143600 | 30773283200 | 34450 | 34400 | 34450 | 34350 | 3304 |
| 280 | 20240214 | 143500 | 30659634750 | 34400 | 34350 | 34450 | 34350 | 2714 |
| 281 | 20240214 | 143400 | 30566279200 | 34350 | 34400 | 34450 | 34350 | 2176 |
| 282 | 20240214 | 143300 | 30491420700 | 34400 | 34450 | 34450 | 34400 | 956 |
| 283 | 20240214 | 143200 | 30458526550 | 34450 | 34450 | 34500 | 34450 | 1039 |
| 284 | 20240214 | 143100 | 30422732150 | 34450 | 34450 | 34500 | 34450 | 1556 |
| 285 | 20240214 | 143000 | 30369117000 | 34450 | 34550 | 34550 | 34450 | 1999 |
| 286 | 20240214 | 142900 | 30300163700 | 34550 | 34500 | 34600 | 34500 | 3375 |
| 287 | 20240214 | 142800 | 30183555550 | 34500 | 34500 | 34650 | 34500 | 2660 |
| 288 | 20240214 | 142700 | 30091598950 | 34550 | 34550 | 34550 | 34450 | 1157 |
| 289 | 20240214 | 142600 | 30051656800 | 34500 | 34550 | 34600 | 34400 | 3486 |
| 290 | 20240214 | 142500 | 29931435050 | 34600 | 34550 | 34650 | 34450 | 3980 |
| 291 | 20240214 | 142400 | 29793910300 | 34550 | 34700 | 34700 | 34550 | 3449 |
| 292 | 20240214 | 142300 | 29674548350 | 34700 | 34700 | 34750 | 34650 | 1850 |
| 293 | 20240214 | 142200 | 29610350950 | 34700 | 34700 | 34750 | 34650 | 1155 |
| 294 | 20240214 | 142100 | 29570251050 | 34750 | 34700 | 34750 | 34650 | 1851 |
| 295 | 20240214 | 142000 | 29506031850 | 34700 | 34700 | 34750 | 34650 | 879 |
| 296 | 20240214 | 141900 | 29475553450 | 34650 | 34600 | 34800 | 34600 | 2181 |
| 297 | 20240214 | 141800 | 29399873050 | 34600 | 34650 | 34700 | 34600 | 630 |
| 298 | 20240214 | 141700 | 29378056100 | 34650 | 34600 | 34700 | 34600 | 1171 |
| 299 | 20240214 | 141600 | 29337475950 | 34650 | 34600 | 34650 | 34550 | 1413 |
| 300 | 20240214 | 141500 | 29288598850 | 34600 | 34600 | 34650 | 34550 | 729 |
| 301 | 20240214 | 141400 | 29263378600 | 34600 | 34650 | 34650 | 34600 | 493 |
| 302 | 20240214 | 141300 | 29246314700 | 34600 | 34600 | 34750 | 34600 | 1989 |
| 303 | 20240214 | 141200 | 29177384300 | 34550 | 34550 | 34600 | 34550 | 1678 |
| 304 | 20240214 | 141100 | 29119371550 | 34600 | 34600 | 34600 | 34550 | 1337 |
| 305 | 20240214 | 141000 | 29073161300 | 34600 | 34650 | 34650 | 34550 | 2465 |
| 306 | 20240214 | 140900 | 28987885700 | 34600 | 34700 | 34700 | 34600 | 1295 |
| 307 | 20240214 | 140800 | 28943008950 | 34650 | 34750 | 34750 | 34650 | 788 |
| 308 | 20240214 | 140700 | 28915664600 | 34700 | 34700 | 34750 | 34700 | 857 |
| 309 | 20240214 | 140600 | 28885920800 | 34750 | 34750 | 34800 | 34700 | 1192 |
| 310 | 20240214 | 140500 | 28844527950 | 34750 | 34700 | 34750 | 34700 | 1410 |
| 311 | 20240214 | 140400 | 28795549250 | 34700 | 34750 | 34800 | 34650 | 1296 |
| 312 | 20240214 | 140300 | 28750543400 | 34700 | 34600 | 34700 | 34600 | 1307 |
| 313 | 20240214 | 140200 | 28705274500 | 34600 | 34600 | 34650 | 34550 | 1323 |
| 314 | 20240214 | 140100 | 28659499400 | 34600 | 34600 | 34650 | 34550 | 881 |
| 315 | 20240214 | 140000 | 28629029350 | 34650 | 34650 | 34650 | 34600 | 963 |
| 316 | 20240214 | 135900 | 28595705150 | 34600 | 34600 | 34650 | 34600 | 780 |
| 317 | 20240214 | 135800 | 28568713550 | 34600 | 34550 | 34650 | 34550 | 615 |
| 318 | 20240214 | 135700 | 28547437550 | 34550 | 34650 | 34650 | 34550 | 1628 |
| 319 | 20240214 | 135600 | 28491125450 | 34650 | 34650 | 34700 | 34600 | 1305 |
| 320 | 20240214 | 135500 | 28445913200 | 34700 | 34600 | 34700 | 34600 | 1539 |
| 321 | 20240214 | 135400 | 28392577050 | 34650 | 34800 | 34800 | 34600 | 1485 |
| 322 | 20240214 | 135300 | 28341031450 | 34800 | 34850 | 34850 | 34800 | 1837 |
| 323 | 20240214 | 135200 | 28277060550 | 34800 | 34650 | 34850 | 34650 | 2407 |
| 324 | 20240214 | 135100 | 28193454300 | 34650 | 34650 | 34650 | 34600 | 1232 |
| 325 | 20240214 | 135000 | 28150782100 | 34600 | 34650 | 34700 | 34600 | 1440 |
| 326 | 20240214 | 134900 | 28100888100 | 34700 | 34700 | 34750 | 34650 | 1894 |
| 327 | 20240214 | 134800 | 28035193600 | 34700 | 34500 | 34750 | 34500 | 6081 |
| 328 | 20240214 | 134700 | 27824695500 | 34500 | 34450 | 34600 | 34450 | 3379 |
| 329 | 20240214 | 134600 | 27708058700 | 34500 | 34400 | 34500 | 34400 | 2771 |
| 330 | 20240214 | 134500 | 27612652750 | 34400 | 34050 | 34450 | 34000 | 4533 |
| 331 | 20240214 | 134400 | 27457432350 | 34050 | 34100 | 34100 | 34050 | 2511 |
| 332 | 20240214 | 134300 | 27371825000 | 34050 | 34050 | 34100 | 34000 | 3161 |
| 333 | 20240214 | 134200 | 27264194650 | 34050 | 34100 | 34200 | 34050 | 3560 |
| 334 | 20240214 | 134100 | 27142755350 | 34100 | 34150 | 34200 | 34100 | 3614 |
| 335 | 20240214 | 134000 | 27019414500 | 34150 | 34200 | 34250 | 34150 | 5174 |
| 336 | 20240214 | 133900 | 26842503350 | 34200 | 34250 | 34300 | 34200 | 1833 |
| 337 | 20240214 | 133800 | 26779751250 | 34250 | 34200 | 34250 | 34200 | 1162 |
| 338 | 20240214 | 133700 | 26739991300 | 34200 | 34300 | 34300 | 34200 | 1202 |
| 339 | 20240214 | 133600 | 26698851750 | 34300 | 34200 | 34300 | 34200 | 2846 |
| 340 | 20240214 | 133500 | 26601481450 | 34250 | 34300 | 34300 | 34200 | 4214 |
| 341 | 20240214 | 133400 | 26457158100 | 34300 | 34400 | 34450 | 34300 | 2542 |
| 342 | 20240214 | 133300 | 26369787750 | 34400 | 34500 | 34550 | 34400 | 2608 |
| 343 | 20240214 | 133200 | 26279912150 | 34500 | 34500 | 34600 | 34450 | 2492 |
| 344 | 20240214 | 133100 | 26193936200 | 34450 | 34500 | 34550 | 34350 | 4130 |
| 345 | 20240214 | 133000 | 26051687250 | 34550 | 34500 | 34600 | 34450 | 4325 |
| 346 | 20240214 | 132900 | 25902401900 | 34500 | 34600 | 34750 | 34500 | 1758 |
| 347 | 20240214 | 132800 | 25841499400 | 34600 | 34750 | 34750 | 34500 | 6356 |
| 348 | 20240214 | 132700 | 25621476600 | 34750 | 34750 | 34800 | 34750 | 934 |
| 349 | 20240214 | 132600 | 25588997650 | 34750 | 34800 | 34800 | 34700 | 1830 |
| 350 | 20240214 | 132500 | 25525397650 | 34800 | 34800 | 34850 | 34750 | 895 |
| 351 | 20240214 | 132400 | 25494249400 | 34850 | 34850 | 34900 | 34850 | 3021 |
| 352 | 20240214 | 132300 | 25388962550 | 34850 | 34800 | 34900 | 34800 | 1169 |
| 353 | 20240214 | 132200 | 25348215350 | 34850 | 34750 | 34900 | 34750 | 1210 |
| 354 | 20240214 | 132100 | 25306075400 | 34750 | 34700 | 34750 | 34650 | 1777 |
| 355 | 20240214 | 132000 | 25244396850 | 34700 | 34750 | 34800 | 34700 | 1812 |
| 356 | 20240214 | 131900 | 25181452750 | 34750 | 34950 | 35000 | 34750 | 3102 |
| 357 | 20240214 | 131800 | 25073343800 | 34950 | 34950 | 34950 | 34850 | 1853 |
| 358 | 20240214 | 131700 | 25008714400 | 34900 | 35000 | 35000 | 34900 | 4006 |
| 359 | 20240214 | 131600 | 24868677850 | 35050 | 35300 | 35300 | 34950 | 8037 |
| 360 | 20240214 | 131500 | 24586774150 | 35300 | 35350 | 35350 | 35300 | 2018 |
| 361 | 20240214 | 131400 | 24515510500 | 35350 | 35400 | 35450 | 35350 | 2171 |
| 362 | 20240214 | 131300 | 24438680600 | 35400 | 35600 | 35600 | 35350 | 5934 |
| 363 | 20240214 | 131200 | 24228263200 | 35600 | 35650 | 35700 | 35600 | 1605 |
| 364 | 20240214 | 131100 | 24171098900 | 35700 | 35750 | 35750 | 35650 | 2011 |
| 365 | 20240214 | 131000 | 24099309600 | 35750 | 35750 | 35800 | 35750 | 957 |
| 366 | 20240214 | 130900 | 24065064250 | 35750 | 35750 | 35800 | 35750 | 1122 |
| 367 | 20240214 | 130800 | 24024948850 | 35750 | 35800 | 35850 | 35750 | 1074 |
| 368 | 20240214 | 130700 | 23986504250 | 35850 | 35850 | 35900 | 35800 | 546 |
| 369 | 20240214 | 130600 | 23966937950 | 35900 | 35900 | 35900 | 35850 | 878 |
| 370 | 20240214 | 130500 | 23935451150 | 35950 | 35900 | 35950 | 35900 | 634 |
| 371 | 20240214 | 130400 | 23912673200 | 35900 | 35900 | 35950 | 35900 | 400 |
| 372 | 20240214 | 130300 | 23898312350 | 35900 | 36000 | 36050 | 35900 | 1445 |
| 373 | 20240214 | 130200 | 23846349450 | 36000 | 36050 | 36100 | 35950 | 1064 |
| 374 | 20240214 | 130100 | 23808026750 | 36100 | 36200 | 36300 | 36050 | 1559 |
| 375 | 20240214 | 130000 | 23751585600 | 36200 | 36250 | 36300 | 36200 | 566 |
| 376 | 20240214 | 125900 | 23731078700 | 36300 | 36250 | 36300 | 36250 | 1245 |
| 377 | 20240214 | 125800 | 23685921150 | 36300 | 36250 | 36300 | 36200 | 423 |
| 378 | 20240214 | 125700 | 23670580400 | 36250 | 36050 | 36300 | 36050 | 2279 |
| 379 | 20240214 | 125600 | 23588165850 | 36100 | 36050 | 36100 | 36050 | 297 |
| 380 | 20240214 | 125500 | 23577457500 | 36100 | 36050 | 36100 | 36050 | 674 |
| 381 | 20240214 | 125400 | 23553135400 | 36050 | 36050 | 36100 | 36000 | 296 |
| 382 | 20240214 | 125300 | 23542461850 | 36050 | 36050 | 36100 | 36000 | 507 |
| 383 | 20240214 | 125200 | 23524195400 | 36050 | 36100 | 36100 | 36000 | 721 |
| 384 | 20240214 | 125100 | 23498182600 | 36150 | 36000 | 36150 | 35950 | 469 |
| 385 | 20240214 | 125000 | 23481279950 | 36000 | 35950 | 36000 | 35900 | 734 |
| 386 | 20240214 | 124900 | 23454861900 | 36100 | 35900 | 36100 | 35800 | 2352 |
| 387 | 20240214 | 124800 | 23370305500 | 35900 | 35750 | 35900 | 35750 | 527 |
| 388 | 20240214 | 124700 | 23351425050 | 35750 | 35800 | 35800 | 35750 | 636 |
| 389 | 20240214 | 124600 | 23328680300 | 35800 | 35800 | 35850 | 35750 | 547 |
| 390 | 20240214 | 124500 | 23309093000 | 35800 | 35750 | 35800 | 35750 | 492 |
| 391 | 20240214 | 124400 | 23291489400 | 35750 | 35750 | 35800 | 35700 | 526 |
| 392 | 20240214 | 124300 | 23272679150 | 35800 | 35800 | 35850 | 35750 | 352 |
| 393 | 20240214 | 124200 | 23260077950 | 35850 | 35850 | 35850 | 35800 | 650 |
| 394 | 20240214 | 124100 | 23236784400 | 35800 | 35850 | 35850 | 35800 | 832 |
| 395 | 20240214 | 124000 | 23206957950 | 35900 | 35850 | 35900 | 35800 | 717 |
| 396 | 20240214 | 123900 | 23181255800 | 35850 | 35800 | 35850 | 35800 | 793 |
| 397 | 20240214 | 123800 | 23152840750 | 35800 | 35800 | 35800 | 35750 | 643 |
| 398 | 20240214 | 123700 | 23129841000 | 35800 | 35850 | 35850 | 35800 | 378 |
| 399 | 20240214 | 123600 | 23116306250 | 35900 | 35850 | 35900 | 35800 | 757 |
| 400 | 20240214 | 123500 | 23089183700 | 35850 | 35900 | 35900 | 35850 | 440 |
| 401 | 20240214 | 123400 | 23073399200 | 35900 | 35900 | 35950 | 35900 | 288 |
| 402 | 20240214 | 123300 | 23063056700 | 35900 | 35850 | 35950 | 35850 | 732 |
| 403 | 20240214 | 123200 | 23036780600 | 35850 | 35850 | 35900 | 35800 | 559 |
| 404 | 20240214 | 123100 | 23016728500 | 35850 | 35800 | 35850 | 35750 | 456 |
| 405 | 20240214 | 123000 | 23000397400 | 35800 | 35750 | 35800 | 35750 | 191 |
| 406 | 20240214 | 122900 | 22993562400 | 35750 | 35800 | 35800 | 35750 | 505 |
| 407 | 20240214 | 122800 | 22975498250 | 35800 | 35850 | 35900 | 35800 | 423 |
| 408 | 20240214 | 122700 | 22960331650 | 35900 | 35900 | 35950 | 35900 | 116 |
| 409 | 20240214 | 122600 | 22956165600 | 35900 | 35800 | 35950 | 35750 | 641 |
| 410 | 20240214 | 122500 | 22933177450 | 35800 | 35800 | 35800 | 35700 | 442 |
| 411 | 20240214 | 122400 | 22917357600 | 35800 | 35800 | 35850 | 35700 | 342 |
| 412 | 20240214 | 122300 | 22905115300 | 35750 | 35650 | 35750 | 35600 | 935 |
| 413 | 20240214 | 122200 | 22871764000 | 35700 | 35750 | 35750 | 35650 | 131 |
| 414 | 20240214 | 122100 | 22867090850 | 35700 | 35700 | 35700 | 35650 | 674 |
| 415 | 20240214 | 122000 | 22843059350 | 35700 | 35700 | 35750 | 35700 | 660 |
| 416 | 20240214 | 121900 | 22819484750 | 35700 | 35750 | 35750 | 35700 | 216 |
| 417 | 20240214 | 121800 | 22811772600 | 35700 | 35750 | 35750 | 35700 | 189 |
| 418 | 20240214 | 121700 | 22805019000 | 35750 | 35750 | 35800 | 35750 | 360 |
| 419 | 20240214 | 121600 | 22792143500 | 35750 | 35750 | 35800 | 35750 | 429 |
| 420 | 20240214 | 121500 | 22776800400 | 35750 | 35750 | 35800 | 35750 | 218 |
| 421 | 20240214 | 121400 | 22769006500 | 35800 | 35750 | 35850 | 35750 | 210 |
| 422 | 20240214 | 121300 | 22761490900 | 35750 | 35700 | 35750 | 35700 | 281 |
| 423 | 20240214 | 121200 | 22751451400 | 35700 | 35700 | 35800 | 35700 | 198 |
| 424 | 20240214 | 121100 | 22744380050 | 35750 | 35750 | 35800 | 35700 | 1782 |
| 425 | 20240214 | 121000 | 22680663000 | 35750 | 35800 | 35800 | 35750 | 274 |
| 426 | 20240214 | 120900 | 22670864950 | 35800 | 35750 | 35850 | 35750 | 734 |
| 427 | 20240214 | 120800 | 22644612050 | 35750 | 35850 | 35900 | 35750 | 549 |
| 428 | 20240214 | 120700 | 22624957400 | 35850 | 35850 | 35900 | 35800 | 402 |
| 429 | 20240214 | 120600 | 22610551050 | 35850 | 35950 | 35950 | 35850 | 329 |
| 430 | 20240214 | 120500 | 22598742900 | 35950 | 35950 | 36000 | 35950 | 407 |
| 431 | 20240214 | 120400 | 22584104100 | 36000 | 35950 | 36000 | 35900 | 587 |
| 432 | 20240214 | 120300 | 22562999000 | 35900 | 35750 | 35900 | 35750 | 818 |
| 433 | 20240214 | 120200 | 22533709750 | 35700 | 35700 | 35700 | 35650 | 433 |
| 434 | 20240214 | 120100 | 22518267900 | 35650 | 35700 | 35750 | 35600 | 413 |
| 435 | 20240214 | 120000 | 22503539850 | 35750 | 35650 | 35750 | 35650 | 404 |
| 436 | 20240214 | 115900 | 22489131000 | 35650 | 35700 | 35700 | 35650 | 795 |
| 437 | 20240214 | 115800 | 22460759350 | 35750 | 35750 | 35750 | 35700 | 134 |
| 438 | 20240214 | 115700 | 22455970800 | 35800 | 35750 | 35800 | 35750 | 298 |
| 439 | 20240214 | 115600 | 22445310100 | 35750 | 35800 | 35800 | 35750 | 784 |
| 440 | 20240214 | 115500 | 22417260600 | 35800 | 35750 | 35900 | 35700 | 843 |
| 441 | 20240214 | 115400 | 22387088850 | 35750 | 35650 | 35750 | 35650 | 814 |
| 442 | 20240214 | 115300 | 22358007850 | 35650 | 35600 | 35700 | 35600 | 484 |
| 443 | 20240214 | 115200 | 22340749950 | 35550 | 35550 | 35550 | 35450 | 947 |
| 444 | 20240214 | 115100 | 22307108050 | 35500 | 35450 | 35550 | 35450 | 651 |
| 445 | 20240214 | 115000 | 22283987650 | 35450 | 35500 | 35500 | 35350 | 1685 |
| 446 | 20240214 | 114900 | 22224282700 | 35500 | 35500 | 35550 | 35450 | 1467 |
| 447 | 20240214 | 114800 | 22172241250 | 35500 | 35600 | 35650 | 35450 | 1695 |
| 448 | 20240214 | 114700 | 22112037650 | 35600 | 35700 | 35700 | 35600 | 420 |
| 449 | 20240214 | 114600 | 22097075500 | 35600 | 35600 | 35650 | 35500 | 1014 |
| 450 | 20240214 | 114500 | 22061015700 | 35600 | 35700 | 35750 | 35600 | 3158 |
| 451 | 20240214 | 114400 | 21948365800 | 35700 | 35650 | 35700 | 35600 | 2264 |
| 452 | 20240214 | 114300 | 21867731300 | 35650 | 35600 | 35700 | 35600 | 1640 |
| 453 | 20240214 | 114200 | 21809310100 | 35600 | 35750 | 35750 | 35450 | 10252 |
| 454 | 20240214 | 114100 | 21444891250 | 35750 | 35850 | 35850 | 35750 | 670 |
| 455 | 20240214 | 114000 | 21420914100 | 35800 | 35850 | 35900 | 35700 | 4008 |
| 456 | 20240214 | 113900 | 21277536150 | 35850 | 36050 | 36050 | 35850 | 3289 |
| 457 | 20240214 | 113800 | 21159359800 | 36050 | 36050 | 36100 | 36000 | 1216 |
| 458 | 20240214 | 113700 | 21115524100 | 36050 | 36100 | 36200 | 36050 | 493 |
| 459 | 20240214 | 113600 | 21097709550 | 36050 | 36250 | 36300 | 36050 | 1908 |
| 460 | 20240214 | 113500 | 21028716100 | 36250 | 36250 | 36300 | 36250 | 403 |
| 461 | 20240214 | 113400 | 21014092500 | 36300 | 36200 | 36300 | 36200 | 1228 |
| 462 | 20240214 | 113300 | 20969583600 | 36200 | 36100 | 36250 | 36100 | 2057 |
| 463 | 20240214 | 113200 | 20895182300 | 36050 | 36050 | 36100 | 36050 | 910 |
| 464 | 20240214 | 113100 | 20862351050 | 36050 | 36000 | 36150 | 35950 | 2961 |
| 465 | 20240214 | 113000 | 20755618850 | 36000 | 36050 | 36100 | 36000 | 515 |
| 466 | 20240214 | 112900 | 20737048950 | 36100 | 36200 | 36200 | 36100 | 689 |
| 467 | 20240214 | 112800 | 20712154200 | 36250 | 36200 | 36250 | 36150 | 499 |
| 468 | 20240214 | 112700 | 20694092000 | 36200 | 36150 | 36200 | 36050 | 1084 |
| 469 | 20240214 | 112600 | 20654910300 | 36150 | 36050 | 36150 | 36000 | 834 |
| 470 | 20240214 | 112500 | 20624834400 | 36000 | 36050 | 36050 | 36000 | 425 |
| 471 | 20240214 | 112400 | 20609529350 | 36050 | 35950 | 36100 | 35900 | 1970 |
| 472 | 20240214 | 112300 | 20538600400 | 35950 | 35950 | 36000 | 35950 | 1269 |
| 473 | 20240214 | 112200 | 20492954300 | 35950 | 36050 | 36050 | 35900 | 2111 |
| 474 | 20240214 | 112100 | 20417033150 | 36000 | 36050 | 36150 | 35950 | 3669 |
| 475 | 20240214 | 112000 | 20284921150 | 36050 | 36250 | 36300 | 36050 | 2482 |
| 476 | 20240214 | 111900 | 20195268350 | 36300 | 36300 | 36350 | 36250 | 1148 |
| 477 | 20240214 | 111800 | 20153577150 | 36300 | 36250 | 36350 | 36250 | 1660 |
| 478 | 20240214 | 111700 | 20093297850 | 36300 | 36350 | 36350 | 36300 | 708 |
| 479 | 20240214 | 111600 | 20067580650 | 36350 | 36150 | 36350 | 36150 | 605 |
| 480 | 20240214 | 111500 | 20045650900 | 36150 | 36150 | 36200 | 36100 | 1919 |
| 481 | 20240214 | 111400 | 19976270300 | 36200 | 36150 | 36250 | 36150 | 527 |
| 482 | 20240214 | 111300 | 19957199250 | 36150 | 36200 | 36250 | 36000 | 6495 |
| 483 | 20240214 | 111200 | 19722772850 | 36200 | 36550 | 36550 | 36100 | 3322 |
| 484 | 20240214 | 111100 | 19602359950 | 36600 | 36600 | 36650 | 36500 | 964 |
| 485 | 20240214 | 111000 | 19567077800 | 36650 | 36450 | 36700 | 36350 | 2354 |
| 486 | 20240214 | 110900 | 19481025950 | 36350 | 36450 | 36500 | 35950 | 10360 |
| 487 | 20240214 | 110800 | 19106161500 | 36450 | 36550 | 36600 | 36400 | 3428 |
| 488 | 20240214 | 110700 | 18981092200 | 36600 | 36900 | 36900 | 36500 | 3436 |
| 489 | 20240214 | 110600 | 18854926650 | 36850 | 36950 | 36950 | 36850 | 2958 |
| 490 | 20240214 | 110500 | 18745777450 | 36950 | 36300 | 37000 | 36300 | 18613 |
| 491 | 20240214 | 110400 | 18059415200 | 36350 | 36250 | 36450 | 36050 | 7664 |
| 492 | 20240214 | 110300 | 17781630050 | 36400 | 36500 | 36600 | 36100 | 7356 |
| 493 | 20240214 | 110200 | 17514113400 | 36500 | 36850 | 36850 | 36500 | 3580 |
| 494 | 20240214 | 110100 | 17382906500 | 36850 | 36950 | 37000 | 36800 | 3173 |
| 495 | 20240214 | 110000 | 17265855050 | 36950 | 37000 | 37000 | 36900 | 3360 |
| 496 | 20240214 | 105900 | 17141684000 | 37000 | 36800 | 37000 | 36650 | 5384 |
| 497 | 20240214 | 105800 | 16943083100 | 36750 | 36950 | 37000 | 36700 | 6649 |
| 498 | 20240214 | 105700 | 16697701250 | 37000 | 36950 | 37000 | 36900 | 8045 |
| 499 | 20240214 | 105600 | 16400451450 | 36950 | 36950 | 37000 | 36800 | 6361 |
| 500 | 20240214 | 105500 | 16165461050 | 36950 | 36500 | 37000 | 36500 | 9547 |
| 501 | 20240214 | 105400 | 15813807500 | 36500 | 36650 | 36650 | 36450 | 4397 |
| 502 | 20240214 | 105300 | 15653059450 | 36600 | 36500 | 36800 | 36500 | 5164 |
| 503 | 20240214 | 105200 | 15463776850 | 36500 | 36900 | 36950 | 36450 | 9260 |
| 504 | 20240214 | 105100 | 15123739550 | 36900 | 36350 | 36900 | 36350 | 9621 |
| 505 | 20240214 | 105000 | 14770125050 | 36350 | 36550 | 36600 | 36150 | 9009 |
| 506 | 20240214 | 104900 | 14442424900 | 36500 | 36700 | 36800 | 36500 | 14881 |
| 507 | 20240214 | 104800 | 13896614500 | 36700 | 36100 | 36700 | 36100 | 20122 |
| 508 | 20240214 | 104700 | 13163120050 | 36050 | 36000 | 36150 | 35950 | 5862 |
| 509 | 20240214 | 104600 | 12951877300 | 36000 | 36400 | 36400 | 36000 | 13258 |
| 510 | 20240214 | 104500 | 12470626050 | 36400 | 36400 | 36400 | 36400 | 0 |
| 511 | 20240214 | 104400 | 12470626050 | 36400 | 36400 | 36400 | 36400 | 0 |
| 512 | 20240214 | 104300 | 12470626050 | 36400 | 36250 | 36400 | 36250 | 10127 |
| 513 | 20240214 | 104200 | 12102704600 | 36300 | 36200 | 36300 | 36200 | 11058 |
| 514 | 20240214 | 104100 | 11701784050 | 36150 | 35900 | 36200 | 35900 | 21048 |
| 515 | 20240214 | 104000 | 10943819050 | 35900 | 35700 | 35950 | 35700 | 16092 |
| 516 | 20240214 | 103900 | 10366871350 | 35700 | 35450 | 35700 | 35450 | 8269 |
| 517 | 20240214 | 103800 | 10072622750 | 35500 | 35450 | 35500 | 35400 | 1382 |
| 518 | 20240214 | 103700 | 10023622200 | 35400 | 35400 | 35450 | 35400 | 554 |
| 519 | 20240214 | 103600 | 10003995800 | 35400 | 35350 | 35450 | 35350 | 2690 |
| 520 | 20240214 | 103500 | 9908716100 | 35400 | 35350 | 35400 | 35350 | 716 |
| 521 | 20240214 | 103400 | 9883395650 | 35350 | 35400 | 35400 | 35350 | 766 |
| 522 | 20240214 | 103300 | 9856293850 | 35350 | 35250 | 35400 | 35200 | 2070 |
| 523 | 20240214 | 103200 | 9783201600 | 35200 | 35250 | 35300 | 35200 | 991 |
| 524 | 20240214 | 103100 | 9748272300 | 35250 | 35150 | 35300 | 35000 | 1509 |
| 525 | 20240214 | 103000 | 9695257650 | 35200 | 35250 | 35250 | 34900 | 5678 |
| 526 | 20240214 | 102900 | 9495917650 | 35250 | 35250 | 35350 | 35200 | 2156 |
| 527 | 20240214 | 102800 | 9419849500 | 35250 | 35400 | 35500 | 35150 | 3813 |
| 528 | 20240214 | 102700 | 9284954100 | 35400 | 35350 | 35450 | 35300 | 4332 |
| 529 | 20240214 | 102600 | 9131713350 | 35350 | 35400 | 35450 | 35200 | 4826 |
| 530 | 20240214 | 102500 | 8961212550 | 35450 | 35250 | 35500 | 35250 | 9066 |
| 531 | 20240214 | 102400 | 8640494850 | 35250 | 35100 | 35300 | 35050 | 4033 |
| 532 | 20240214 | 102300 | 8498577200 | 35050 | 35000 | 35100 | 34950 | 6992 |
| 533 | 20240214 | 102200 | 8253669000 | 35000 | 34850 | 35000 | 34800 | 8125 |
| 534 | 20240214 | 102100 | 7969957250 | 34850 | 34850 | 34900 | 34800 | 3056 |
| 535 | 20240214 | 102000 | 7863482950 | 34850 | 34950 | 34950 | 34800 | 4368 |
| 536 | 20240214 | 101900 | 7711139350 | 34900 | 34950 | 34950 | 34850 | 1409 |
| 537 | 20240214 | 101800 | 7661944900 | 34950 | 34650 | 34950 | 34600 | 8123 |
| 538 | 20240214 | 101700 | 7379174050 | 34700 | 34550 | 34750 | 34500 | 1415 |
| 539 | 20240214 | 101600 | 7330127300 | 34550 | 34700 | 34700 | 34550 | 3426 |
| 540 | 20240214 | 101500 | 7211488200 | 34700 | 34650 | 34700 | 34600 | 1991 |
| 541 | 20240214 | 101400 | 7142452300 | 34650 | 34500 | 34650 | 34500 | 1332 |
| 542 | 20240214 | 101300 | 7096376100 | 34550 | 34450 | 34550 | 34400 | 1513 |
| 543 | 20240214 | 101200 | 7044184000 | 34450 | 34500 | 34500 | 34350 | 1638 |
| 544 | 20240214 | 101100 | 6987800100 | 34500 | 34450 | 34500 | 34400 | 699 |
| 545 | 20240214 | 101000 | 6963710200 | 34450 | 34350 | 34450 | 34300 | 1073 |
| 546 | 20240214 | 100900 | 6926815950 | 34400 | 34450 | 34500 | 34400 | 1068 |
| 547 | 20240214 | 100800 | 6890020350 | 34450 | 34350 | 34500 | 34350 | 5137 |
| 548 | 20240214 | 100700 | 6713254000 | 34350 | 34300 | 34350 | 34300 | 1364 |
| 549 | 20240214 | 100600 | 6666439050 | 34350 | 34250 | 34350 | 34250 | 1935 |
| 550 | 20240214 | 100500 | 6600062150 | 34300 | 34300 | 34300 | 34250 | 1547 |
| 551 | 20240214 | 100400 | 6547051150 | 34300 | 34150 | 34300 | 34150 | 1049 |
| 552 | 20240214 | 100300 | 6511153800 | 34150 | 33900 | 34200 | 33900 | 851 |
| 553 | 20240214 | 100200 | 6482147450 | 33850 | 33850 | 33950 | 33800 | 919 |
| 554 | 20240214 | 100100 | 6451016550 | 33950 | 33900 | 33950 | 33800 | 1906 |
| 555 | 20240214 | 100000 | 6386479350 | 33900 | 33900 | 34000 | 33850 | 1055 |
| 556 | 20240214 | 095900 | 6350701100 | 33950 | 33900 | 34000 | 33900 | 832 |
| 557 | 20240214 | 095800 | 6322471900 | 33900 | 33900 | 33950 | 33850 | 1807 |
| 558 | 20240214 | 095700 | 6261261750 | 33900 | 33900 | 33900 | 33850 | 1765 |
| 559 | 20240214 | 095600 | 6201466750 | 33900 | 33950 | 34050 | 33900 | 1192 |
| 560 | 20240214 | 095500 | 6160985200 | 34000 | 34150 | 34150 | 33950 | 1473 |
| 561 | 20240214 | 095400 | 6110838050 | 34150 | 34150 | 34200 | 34100 | 506 |
| 562 | 20240214 | 095300 | 6093547300 | 34150 | 34050 | 34150 | 34000 | 286 |
| 563 | 20240214 | 095200 | 6083799350 | 34050 | 34200 | 34200 | 33950 | 1285 |
| 564 | 20240214 | 095100 | 6040007550 | 34200 | 34250 | 34250 | 34050 | 1241 |
| 565 | 20240214 | 095000 | 5997627550 | 34200 | 33850 | 34250 | 33850 | 2488 |
| 566 | 20240214 | 094900 | 5912884650 | 33900 | 33950 | 33950 | 33850 | 1364 |
| 567 | 20240214 | 094800 | 5866681900 | 33950 | 33950 | 33950 | 33850 | 2055 |
| 568 | 20240214 | 094700 | 5796998500 | 33900 | 34150 | 34150 | 33900 | 2494 |
| 569 | 20240214 | 094600 | 5712183750 | 34200 | 34350 | 34350 | 34050 | 5230 |
| 570 | 20240214 | 094500 | 5533372100 | 34400 | 34500 | 34550 | 34300 | 12057 |
| 571 | 20240214 | 094400 | 5118778350 | 34500 | 34400 | 34550 | 34300 | 3953 |
| 572 | 20240214 | 094300 | 4982713300 | 34450 | 34350 | 34500 | 34300 | 7119 |
| 573 | 20240214 | 094200 | 4737705850 | 34350 | 34250 | 34400 | 34150 | 5886 |
| 574 | 20240214 | 094100 | 4536140750 | 34200 | 34200 | 34250 | 34150 | 3969 |
| 575 | 20240214 | 094000 | 4400363600 | 34200 | 34000 | 34200 | 34000 | 3557 |
| 576 | 20240214 | 093900 | 4279075550 | 34000 | 34050 | 34050 | 34000 | 1123 |
| 577 | 20240214 | 093800 | 4240863650 | 34050 | 33950 | 34050 | 33950 | 1454 |
| 578 | 20240214 | 093700 | 4191484350 | 33950 | 34000 | 34000 | 33900 | 1629 |
| 579 | 20240214 | 093600 | 4136188650 | 34000 | 34000 | 34050 | 33950 | 1647 |
| 580 | 20240214 | 093500 | 4080193000 | 34000 | 33900 | 34000 | 33850 | 469 |
| 581 | 20240214 | 093400 | 4064290200 | 33850 | 34000 | 34050 | 33850 | 1952 |
| 582 | 20240214 | 093300 | 3998008300 | 34000 | 33800 | 34000 | 33800 | 2256 |
| 583 | 20240214 | 093200 | 3921513950 | 33800 | 33750 | 33800 | 33700 | 1420 |
| 584 | 20240214 | 093100 | 3873550750 | 33750 | 33600 | 33750 | 33600 | 2438 |
| 585 | 20240214 | 093000 | 3791517450 | 33600 | 33600 | 33700 | 33600 | 960 |
| 586 | 20240214 | 092900 | 3759231250 | 33600 | 33550 | 33600 | 33500 | 540 |
| 587 | 20240214 | 092800 | 3741106650 | 33550 | 33500 | 33550 | 33450 | 1607 |
| 588 | 20240214 | 092700 | 3687291350 | 33500 | 33500 | 33550 | 33500 | 2578 |
| 589 | 20240214 | 092600 | 3600890550 | 33500 | 33550 | 33550 | 33500 | 2634 |
| 590 | 20240214 | 092500 | 3512619800 | 33600 | 33650 | 33750 | 33600 | 526 |
| 591 | 20240214 | 092400 | 3494911500 | 33650 | 33550 | 33700 | 33500 | 2954 |
| 592 | 20240214 | 092300 | 3395672250 | 33500 | 33800 | 33800 | 33500 | 5016 |
| 593 | 20240214 | 092200 | 3227225150 | 33800 | 33950 | 34000 | 33800 | 1194 |
| 594 | 20240214 | 092100 | 3186766300 | 33850 | 33750 | 33950 | 33650 | 1757 |
| 595 | 20240214 | 092000 | 3127382600 | 33750 | 33750 | 33800 | 33650 | 4059 |
| 596 | 20240214 | 091900 | 2990544650 | 33800 | 33850 | 33850 | 33800 | 965 |
| 597 | 20240214 | 091800 | 2957926750 | 33850 | 34050 | 34050 | 33800 | 5382 |
| 598 | 20240214 | 091700 | 2775101500 | 34000 | 33950 | 34000 | 33900 | 699 |
| 599 | 20240214 | 091600 | 2751369000 | 34000 | 34000 | 34100 | 34000 | 1685 |
| 600 | 20240214 | 091500 | 2694049500 | 34000 | 34050 | 34050 | 33850 | 1369 |
| 601 | 20240214 | 091400 | 2647564150 | 34000 | 33900 | 34050 | 33800 | 3816 |
| 602 | 20240214 | 091300 | 2518188600 | 33900 | 33900 | 33950 | 33900 | 950 |
| 603 | 20240214 | 091200 | 2485966650 | 33900 | 34150 | 34150 | 33900 | 3433 |
| 604 | 20240214 | 091100 | 2369198300 | 34150 | 33950 | 34150 | 33900 | 2060 |
| 605 | 20240214 | 091000 | 2299239950 | 33950 | 34250 | 34250 | 33900 | 6114 |
| 606 | 20240214 | 090900 | 2090652750 | 34200 | 33900 | 34200 | 33900 | 5332 |
| 607 | 20240214 | 090800 | 1909200400 | 33900 | 33650 | 33900 | 33600 | 2852 |
| 608 | 20240214 | 090700 | 1812945750 | 33650 | 33500 | 33650 | 33500 | 1126 |
| 609 | 20240214 | 090600 | 1775111000 | 33600 | 33550 | 33600 | 33400 | 2118 |
| 610 | 20240214 | 090500 | 1704222500 | 33550 | 33600 | 33650 | 33500 | 1782 |
| 611 | 20240214 | 090400 | 1644407950 | 33650 | 33600 | 33650 | 33450 | 2959 |
| 612 | 20240214 | 090300 | 1545192250 | 33500 | 33700 | 33750 | 33500 | 4344 |
| 613 | 20240214 | 090200 | 1399066200 | 33700 | 33300 | 33750 | 33300 | 5898 |
| 614 | 20240214 | 090100 | 1201506200 | 33350 | 33350 | 33550 | 33300 | 5754 |
| 615 | 20240214 | 090000 | 1009180200 | 33350 | 33100 | 33400 | 32900 | 30323 |