34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 3 | 20240214 | 192800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20240214 | 192700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20240214 | 192600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20240214 | 192500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20240214 | 192400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20240214 | 192300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20240214 | 192200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20240214 | 192100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20240214 | 192000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20240214 | 191900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20240214 | 191800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20240214 | 191700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20240214 | 191600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20240214 | 191500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20240214 | 191400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20240214 | 191300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20240214 | 191200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20240214 | 191100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20240214 | 191000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20240214 | 190900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20240214 | 190800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20240214 | 190700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20240214 | 190600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20240214 | 190500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20240214 | 190400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20240214 | 190300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20240214 | 190200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20240214 | 190100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20240214 | 190000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20240214 | 185900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 33 | 20240214 | 185800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20240214 | 185700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20240214 | 185600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20240214 | 185500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20240214 | 185400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20240214 | 185300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20240214 | 185200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20240214 | 185100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20240214 | 185000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20240214 | 184900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20240214 | 184800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20240214 | 184700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20240214 | 184600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20240214 | 184500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20240214 | 184400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20240214 | 184300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20240214 | 184200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20240214 | 184100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20240214 | 184000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20240214 | 183900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20240214 | 183800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20240214 | 183700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20240214 | 183600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20240214 | 183500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20240214 | 183400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20240214 | 183300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20240214 | 183200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20240214 | 183100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20240214 | 183000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20240214 | 182900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 63 | 20240214 | 182800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20240214 | 182700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20240214 | 182600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20240214 | 182500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20240214 | 182400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20240214 | 182300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20240214 | 182200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20240214 | 182100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20240214 | 182000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20240214 | 181900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20240214 | 181800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20240214 | 181700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20240214 | 181600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20240214 | 181500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20240214 | 181400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20240214 | 181300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20240214 | 181200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20240214 | 181100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20240214 | 181000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20240214 | 180900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20240214 | 180800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20240214 | 180700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20240214 | 180600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20240214 | 180500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20240214 | 180400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20240214 | 180300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20240214 | 180200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20240214 | 180100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20240214 | 180000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20240214 | 175900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 93 | 20240214 | 175800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20240214 | 175700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20240214 | 175600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20240214 | 175500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20240214 | 175400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20240214 | 175300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20240214 | 175200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20240214 | 175100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20240214 | 175000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20240214 | 174900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20240214 | 174800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20240214 | 174700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20240214 | 174600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20240214 | 174500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20240214 | 174400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20240214 | 174300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20240214 | 174200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20240214 | 174100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20240214 | 174000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20240214 | 173900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20240214 | 173800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20240214 | 173700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20240214 | 173600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20240214 | 173500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20240214 | 173400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20240214 | 173300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20240214 | 173200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20240214 | 173100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20240214 | 173000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20240214 | 172900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 123 | 20240214 | 172800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20240214 | 172700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20240214 | 172600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20240214 | 172500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20240214 | 172400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20240214 | 172300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20240214 | 172200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20240214 | 172100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20240214 | 172000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20240214 | 171900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20240214 | 171800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20240214 | 171700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20240214 | 171600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20240214 | 171500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20240214 | 171400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20240214 | 171300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20240214 | 171200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20240214 | 171100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20240214 | 171000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20240214 | 170900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20240214 | 170800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20240214 | 170700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20240214 | 170600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20240214 | 170500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20240214 | 170400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20240214 | 170300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20240214 | 170200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20240214 | 170100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20240214 | 170000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20240214 | 165900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 153 | 20240214 | 165800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20240214 | 165700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20240214 | 165600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20240214 | 165500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20240214 | 165400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20240214 | 165300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20240214 | 165200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20240214 | 165100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20240214 | 165000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20240214 | 164900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20240214 | 164800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20240214 | 164700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20240214 | 164600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20240214 | 164500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20240214 | 164400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20240214 | 164300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20240214 | 164200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20240214 | 164100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20240214 | 164000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20240214 | 163900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20240214 | 163800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20240214 | 163700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20240214 | 163600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20240214 | 163500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20240214 | 163400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20240214 | 163300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20240214 | 163200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20240214 | 163100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20240214 | 163000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20240214 | 162900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 183 | 20240214 | 162800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20240214 | 162700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20240214 | 162600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20240214 | 162500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20240214 | 162400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20240214 | 162300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20240214 | 162200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20240214 | 162100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20240214 | 162000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20240214 | 161900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20240214 | 161800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20240214 | 161700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20240214 | 161600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20240214 | 161500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20240214 | 161400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20240214 | 161300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20240214 | 161200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20240214 | 161100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20240214 | 161000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20240214 | 160900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20240214 | 160800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20240214 | 160700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20240214 | 160600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20240214 | 160500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20240214 | 160400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20240214 | 160300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20240214 | 160200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20240214 | 160100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20240214 | 160000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20240214 | 155900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 213 | 20240214 | 155800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20240214 | 155700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20240214 | 155600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20240214 | 155500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20240214 | 155400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20240214 | 155300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20240214 | 155200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20240214 | 155100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20240214 | 155000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20240214 | 154900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20240214 | 154800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20240214 | 154700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20240214 | 154600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20240214 | 154500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20240214 | 154400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20240214 | 154300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20240214 | 154200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20240214 | 154100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20240214 | 154000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20240214 | 153900 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20240214 | 153800 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20240214 | 153700 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20240214 | 153600 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20240214 | 153500 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20240214 | 153400 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20240214 | 153300 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20240214 | 153200 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20240214 | 153100 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20240214 | 153000 | 26569705700 | 30200 | 30200 | 30200 | 30200 | 10683 |
| 242 | 20240214 | 152900 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20240214 | 152800 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20240214 | 152700 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20240214 | 152600 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20240214 | 152500 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20240214 | 152400 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20240214 | 152300 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20240214 | 152200 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20240214 | 152100 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20240214 | 152000 | 26247079100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 252 | 20240214 | 151900 | 26247079100 | 30200 | 30100 | 30200 | 30050 | 5948 |
| 253 | 20240214 | 151800 | 26067760450 | 30050 | 30050 | 30100 | 30050 | 1261 |
| 254 | 20240214 | 151700 | 26029836900 | 30100 | 30150 | 30150 | 30050 | 1328 |
| 255 | 20240214 | 151600 | 25989911300 | 30050 | 30100 | 30150 | 30050 | 954 |
| 256 | 20240214 | 151500 | 25961189900 | 30100 | 30050 | 30100 | 30050 | 1469 |
| 257 | 20240214 | 151400 | 25917031550 | 30050 | 30050 | 30100 | 30050 | 855 |
| 258 | 20240214 | 151300 | 25891336800 | 30050 | 30100 | 30100 | 30050 | 929 |
| 259 | 20240214 | 151200 | 25863399700 | 30100 | 30050 | 30100 | 30050 | 272 |
| 260 | 20240214 | 151100 | 25855217600 | 30050 | 30150 | 30150 | 30050 | 1114 |
| 261 | 20240214 | 151000 | 25821680450 | 30150 | 30200 | 30200 | 30100 | 3064 |
| 262 | 20240214 | 150900 | 25729309750 | 30200 | 30150 | 30200 | 30150 | 285 |
| 263 | 20240214 | 150800 | 25720710000 | 30150 | 30050 | 30150 | 30050 | 1993 |
| 264 | 20240214 | 150700 | 25660638700 | 30050 | 30050 | 30100 | 30000 | 1628 |
| 265 | 20240214 | 150600 | 25611650150 | 30000 | 30000 | 30050 | 30000 | 1961 |
| 266 | 20240214 | 150500 | 25552745450 | 30000 | 30000 | 30050 | 30000 | 436 |
| 267 | 20240214 | 150400 | 25539655600 | 30000 | 30000 | 30050 | 30000 | 857 |
| 268 | 20240214 | 150300 | 25513944700 | 30000 | 30000 | 30100 | 30000 | 2662 |
| 269 | 20240214 | 150200 | 25434060950 | 30050 | 30050 | 30100 | 30050 | 166 |
| 270 | 20240214 | 150100 | 25429072400 | 30050 | 30050 | 30100 | 30000 | 1618 |
| 271 | 20240214 | 150000 | 25380501150 | 30050 | 30000 | 30050 | 29950 | 2276 |
| 272 | 20240214 | 145900 | 25312202500 | 30000 | 30050 | 30050 | 30000 | 5527 |
| 273 | 20240214 | 145800 | 25146383900 | 30050 | 30050 | 30100 | 30050 | 875 |
| 274 | 20240214 | 145700 | 25120090050 | 30100 | 30050 | 30100 | 30050 | 577 |
| 275 | 20240214 | 145600 | 25102746000 | 30050 | 30050 | 30050 | 30050 | 124 |
| 276 | 20240214 | 145500 | 25099019800 | 30050 | 30050 | 30100 | 30050 | 786 |
| 277 | 20240214 | 145400 | 25075390150 | 30050 | 30100 | 30100 | 30050 | 324 |
| 278 | 20240214 | 145300 | 25065650900 | 30050 | 30100 | 30100 | 30050 | 1236 |
| 279 | 20240214 | 145200 | 25028500050 | 30050 | 30100 | 30100 | 30050 | 1260 |
| 280 | 20240214 | 145100 | 24990626250 | 30100 | 30050 | 30100 | 30050 | 1022 |
| 281 | 20240214 | 145000 | 24959905800 | 30050 | 30100 | 30100 | 30050 | 460 |
| 282 | 20240214 | 144900 | 24946067750 | 30100 | 30100 | 30150 | 30100 | 257 |
| 283 | 20240214 | 144800 | 24938330800 | 30100 | 30050 | 30100 | 30050 | 1202 |
| 284 | 20240214 | 144700 | 24902150900 | 30100 | 30100 | 30150 | 30050 | 3140 |
| 285 | 20240214 | 144600 | 24807630650 | 30100 | 30150 | 30150 | 30100 | 169 |
| 286 | 20240214 | 144500 | 24802541800 | 30150 | 30150 | 30200 | 30150 | 613 |
| 287 | 20240214 | 144400 | 24784059800 | 30150 | 30150 | 30150 | 30100 | 992 |
| 288 | 20240214 | 144300 | 24754154450 | 30150 | 30200 | 30200 | 30150 | 456 |
| 289 | 20240214 | 144200 | 24740405050 | 30200 | 30200 | 30250 | 30200 | 257 |
| 290 | 20240214 | 144100 | 24732641000 | 30200 | 30150 | 30250 | 30150 | 663 |
| 291 | 20240214 | 144000 | 24712618900 | 30150 | 30150 | 30200 | 30150 | 737 |
| 292 | 20240214 | 143900 | 24690393400 | 30200 | 30250 | 30250 | 30150 | 1021 |
| 293 | 20240214 | 143800 | 24659558650 | 30200 | 30250 | 30250 | 30200 | 1366 |
| 294 | 20240214 | 143700 | 24618243100 | 30250 | 30200 | 30250 | 30150 | 1398 |
| 295 | 20240214 | 143600 | 24576021000 | 30250 | 30200 | 30250 | 30200 | 247 |
| 296 | 20240214 | 143500 | 24568555650 | 30250 | 30250 | 30250 | 30200 | 190 |
| 297 | 20240214 | 143400 | 24562810000 | 30300 | 30250 | 30300 | 30200 | 1496 |
| 298 | 20240214 | 143300 | 24517556600 | 30250 | 30150 | 30250 | 30150 | 3482 |
| 299 | 20240214 | 143200 | 24412411650 | 30200 | 30150 | 30200 | 30150 | 497 |
| 300 | 20240214 | 143100 | 24397424100 | 30100 | 30100 | 30150 | 30050 | 2591 |
| 301 | 20240214 | 143000 | 24319330900 | 30100 | 30100 | 30100 | 30100 | 899 |
| 302 | 20240214 | 142900 | 24292271000 | 30100 | 30100 | 30150 | 30100 | 250 |
| 303 | 20240214 | 142800 | 24284744450 | 30050 | 30100 | 30150 | 30050 | 608 |
| 304 | 20240214 | 142700 | 24266444700 | 30100 | 30100 | 30150 | 30100 | 724 |
| 305 | 20240214 | 142600 | 24244642650 | 30100 | 30100 | 30100 | 30100 | 392 |
| 306 | 20240214 | 142500 | 24232843450 | 30100 | 30100 | 30150 | 30100 | 225 |
| 307 | 20240214 | 142400 | 24226065100 | 30100 | 30050 | 30100 | 30050 | 1334 |
| 308 | 20240214 | 142300 | 24185913550 | 30050 | 30050 | 30050 | 30000 | 962 |
| 309 | 20240214 | 142200 | 24157006150 | 30050 | 30050 | 30050 | 30000 | 532 |
| 310 | 20240214 | 142100 | 24141029300 | 30050 | 30050 | 30050 | 30000 | 645 |
| 311 | 20240214 | 142000 | 24121663150 | 30050 | 30050 | 30050 | 30000 | 745 |
| 312 | 20240214 | 141900 | 24099278600 | 30050 | 30050 | 30100 | 30000 | 567 |
| 313 | 20240214 | 141800 | 24082243250 | 30050 | 30050 | 30100 | 30050 | 1534 |
| 314 | 20240214 | 141700 | 24036134950 | 30050 | 30050 | 30100 | 30050 | 1172 |
| 315 | 20240214 | 141600 | 24000916100 | 30100 | 30050 | 30100 | 30050 | 655 |
| 316 | 20240214 | 141500 | 23981212800 | 30050 | 30050 | 30100 | 30050 | 404 |
| 317 | 20240214 | 141400 | 23969067500 | 30050 | 30100 | 30100 | 30050 | 1133 |
| 318 | 20240214 | 141300 | 23935007450 | 30050 | 30100 | 30100 | 30050 | 534 |
| 319 | 20240214 | 141200 | 23918960250 | 30100 | 30100 | 30150 | 30100 | 981 |
| 320 | 20240214 | 141100 | 23889430650 | 30100 | 30100 | 30150 | 30100 | 400 |
| 321 | 20240214 | 141000 | 23877381400 | 30100 | 30100 | 30100 | 30050 | 511 |
| 322 | 20240214 | 140900 | 23862003350 | 30050 | 30100 | 30150 | 30050 | 796 |
| 323 | 20240214 | 140800 | 23838072250 | 30000 | 30050 | 30150 | 30000 | 4878 |
| 324 | 20240214 | 140700 | 23691385550 | 30050 | 30000 | 30100 | 30000 | 1945 |
| 325 | 20240214 | 140600 | 23632938400 | 30050 | 30050 | 30050 | 30000 | 366 |
| 326 | 20240214 | 140500 | 23621956350 | 30050 | 30000 | 30050 | 29950 | 1747 |
| 327 | 20240214 | 140400 | 23569623000 | 30000 | 30050 | 30050 | 29950 | 1933 |
| 328 | 20240214 | 140300 | 23511641400 | 30000 | 30050 | 30050 | 30000 | 7041 |
| 329 | 20240214 | 140200 | 23300256700 | 30100 | 30050 | 30100 | 30050 | 1026 |
| 330 | 20240214 | 140100 | 23269425350 | 30050 | 30100 | 30100 | 30050 | 458 |
| 331 | 20240214 | 140000 | 23255654850 | 30100 | 30050 | 30100 | 30050 | 979 |
| 332 | 20240214 | 135900 | 23226195700 | 30050 | 30100 | 30100 | 30050 | 801 |
| 333 | 20240214 | 135800 | 23202103050 | 30050 | 30050 | 30100 | 30050 | 576 |
| 334 | 20240214 | 135700 | 23184792500 | 30050 | 30100 | 30100 | 30050 | 575 |
| 335 | 20240214 | 135600 | 23167489300 | 30100 | 30150 | 30150 | 30100 | 1106 |
| 336 | 20240214 | 135500 | 23134194350 | 30100 | 30100 | 30150 | 30100 | 202 |
| 337 | 20240214 | 135400 | 23128109150 | 30100 | 30100 | 30100 | 30100 | 371 |
| 338 | 20240214 | 135300 | 23116942050 | 30150 | 30100 | 30150 | 30100 | 838 |
| 339 | 20240214 | 135200 | 23091679700 | 30100 | 30050 | 30150 | 30050 | 275 |
| 340 | 20240214 | 135100 | 23083406950 | 30050 | 30150 | 30150 | 30050 | 1992 |
| 341 | 20240214 | 135000 | 23023486200 | 30150 | 30150 | 30200 | 30100 | 847 |
| 342 | 20240214 | 134900 | 22997989150 | 30150 | 30200 | 30200 | 30150 | 277 |
| 343 | 20240214 | 134800 | 22989637400 | 30200 | 30100 | 30200 | 30100 | 566 |
| 344 | 20240214 | 134700 | 22972569900 | 30100 | 30100 | 30150 | 30100 | 646 |
| 345 | 20240214 | 134600 | 22953098000 | 30150 | 30150 | 30150 | 30100 | 824 |
| 346 | 20240214 | 134500 | 22928289600 | 30100 | 30100 | 30150 | 30100 | 502 |
| 347 | 20240214 | 134400 | 22913166400 | 30150 | 30150 | 30150 | 30100 | 206 |
| 348 | 20240214 | 134300 | 22906957350 | 30150 | 30150 | 30200 | 30100 | 1035 |
| 349 | 20240214 | 134200 | 22875750000 | 30150 | 30100 | 30150 | 30100 | 322 |
| 350 | 20240214 | 134100 | 22866045400 | 30100 | 30100 | 30150 | 30050 | 1157 |
| 351 | 20240214 | 134000 | 22831175300 | 30100 | 30100 | 30100 | 30050 | 488 |
| 352 | 20240214 | 133900 | 22816488350 | 30100 | 30100 | 30100 | 30100 | 436 |
| 353 | 20240214 | 133800 | 22803364750 | 30150 | 30150 | 30150 | 30100 | 889 |
| 354 | 20240214 | 133700 | 22776585050 | 30150 | 30100 | 30150 | 30100 | 449 |
| 355 | 20240214 | 133600 | 22763069650 | 30100 | 30100 | 30100 | 30050 | 2192 |
| 356 | 20240214 | 133500 | 22697129250 | 30100 | 30150 | 30150 | 30100 | 1839 |
| 357 | 20240214 | 133400 | 22641761800 | 30150 | 30150 | 30150 | 30100 | 1580 |
| 358 | 20240214 | 133300 | 22594134650 | 30150 | 30100 | 30150 | 30100 | 995 |
| 359 | 20240214 | 133200 | 22564143450 | 30150 | 30150 | 30150 | 30100 | 2111 |
| 360 | 20240214 | 133100 | 22500585650 | 30150 | 30150 | 30150 | 30150 | 989 |
| 361 | 20240214 | 133000 | 22470767300 | 30150 | 30100 | 30150 | 30100 | 1099 |
| 362 | 20240214 | 132900 | 22437680950 | 30150 | 30150 | 30200 | 30100 | 604 |
| 363 | 20240214 | 132800 | 22419473750 | 30200 | 30150 | 30200 | 30100 | 1145 |
| 364 | 20240214 | 132700 | 22384928650 | 30150 | 30150 | 30200 | 30100 | 444 |
| 365 | 20240214 | 132600 | 22371541400 | 30150 | 30150 | 30200 | 30100 | 775 |
| 366 | 20240214 | 132500 | 22348175950 | 30150 | 30150 | 30150 | 30100 | 1062 |
| 367 | 20240214 | 132400 | 22316156800 | 30150 | 30150 | 30200 | 30150 | 3653 |
| 368 | 20240214 | 132300 | 22206003350 | 30200 | 30150 | 30200 | 30150 | 866 |
| 369 | 20240214 | 132200 | 22179861850 | 30150 | 30200 | 30250 | 30150 | 1125 |
| 370 | 20240214 | 132100 | 22145885950 | 30200 | 30250 | 30300 | 30200 | 4465 |
| 371 | 20240214 | 132000 | 22010909100 | 30200 | 30200 | 30250 | 30150 | 976 |
| 372 | 20240214 | 131900 | 21981437550 | 30200 | 30250 | 30250 | 30150 | 844 |
| 373 | 20240214 | 131800 | 21955948450 | 30250 | 30200 | 30250 | 30150 | 1146 |
| 374 | 20240214 | 131700 | 21921324150 | 30150 | 30150 | 30250 | 30150 | 1946 |
| 375 | 20240214 | 131600 | 21862553500 | 30200 | 30150 | 30200 | 30150 | 1425 |
| 376 | 20240214 | 131500 | 21819582950 | 30150 | 30200 | 30200 | 30150 | 1955 |
| 377 | 20240214 | 131400 | 21760597100 | 30200 | 30200 | 30250 | 30200 | 1099 |
| 378 | 20240214 | 131300 | 21727391650 | 30250 | 30250 | 30250 | 30200 | 1610 |
| 379 | 20240214 | 131200 | 21678765450 | 30250 | 30300 | 30300 | 30200 | 1491 |
| 380 | 20240214 | 131100 | 21633636050 | 30250 | 30200 | 30300 | 30150 | 1639 |
| 381 | 20240214 | 131000 | 21584083850 | 30200 | 30150 | 30300 | 30100 | 2942 |
| 382 | 20240214 | 130900 | 21495223250 | 30150 | 30150 | 30200 | 30150 | 1698 |
| 383 | 20240214 | 130800 | 21444022950 | 30200 | 30150 | 30200 | 30100 | 3831 |
| 384 | 20240214 | 130700 | 21328492850 | 30200 | 30200 | 30200 | 30150 | 2963 |
| 385 | 20240214 | 130600 | 21239053650 | 30200 | 30300 | 30300 | 30200 | 7802 |
| 386 | 20240214 | 130500 | 21003238950 | 30250 | 30300 | 30350 | 30250 | 3896 |
| 387 | 20240214 | 130400 | 20885174450 | 30300 | 30300 | 30350 | 30300 | 1019 |
| 388 | 20240214 | 130300 | 20854273950 | 30350 | 30350 | 30350 | 30300 | 1011 |
| 389 | 20240214 | 130200 | 20823631600 | 30350 | 30350 | 30400 | 30350 | 4626 |
| 390 | 20240214 | 130100 | 20683143350 | 30400 | 30300 | 30400 | 30250 | 4441 |
| 391 | 20240214 | 130000 | 20548448250 | 30300 | 30400 | 30450 | 30250 | 6997 |
| 392 | 20240214 | 125900 | 20336138500 | 30450 | 30500 | 30500 | 30400 | 9698 |
| 393 | 20240214 | 125800 | 20040796250 | 30500 | 30500 | 30550 | 30450 | 15357 |
| 394 | 20240214 | 125700 | 19572440200 | 30450 | 30350 | 30500 | 30300 | 13623 |
| 395 | 20240214 | 125600 | 19157805850 | 30350 | 30350 | 30400 | 30200 | 21501 |
| 396 | 20240214 | 125500 | 18506022650 | 30350 | 30300 | 30350 | 30250 | 4496 |
| 397 | 20240214 | 125400 | 18369745800 | 30300 | 30400 | 30400 | 30250 | 11012 |
| 398 | 20240214 | 125300 | 18035956200 | 30400 | 30300 | 30450 | 30250 | 28734 |
| 399 | 20240214 | 125200 | 17163849550 | 30350 | 30150 | 30350 | 30150 | 32942 |
| 400 | 20240214 | 125100 | 16167150050 | 30150 | 29850 | 30150 | 29850 | 19081 |
| 401 | 20240214 | 125000 | 15593882400 | 29850 | 29900 | 29900 | 29850 | 269 |
| 402 | 20240214 | 124900 | 15585840100 | 29900 | 29850 | 29900 | 29850 | 1132 |
| 403 | 20240214 | 124800 | 15552043450 | 29850 | 29900 | 29900 | 29850 | 73 |
| 404 | 20240214 | 124700 | 15549861800 | 29900 | 29900 | 29900 | 29900 | 767 |
| 405 | 20240214 | 124600 | 15526928500 | 29900 | 29900 | 29900 | 29850 | 187 |
| 406 | 20240214 | 124500 | 15521344250 | 29900 | 29850 | 29900 | 29850 | 1771 |
| 407 | 20240214 | 124400 | 15468477400 | 29850 | 29800 | 29850 | 29750 | 508 |
| 408 | 20240214 | 124300 | 15453341400 | 29800 | 29800 | 29850 | 29750 | 933 |
| 409 | 20240214 | 124200 | 15425538050 | 29800 | 29750 | 29800 | 29750 | 111 |
| 410 | 20240214 | 124100 | 15422232300 | 29800 | 29750 | 29800 | 29750 | 123 |
| 411 | 20240214 | 124000 | 15418571550 | 29750 | 29800 | 29800 | 29750 | 68 |
| 412 | 20240214 | 123900 | 15416548150 | 29750 | 29750 | 29800 | 29700 | 540 |
| 413 | 20240214 | 123800 | 15400491750 | 29700 | 29750 | 29750 | 29700 | 153 |
| 414 | 20240214 | 123700 | 15395940150 | 29700 | 29800 | 29800 | 29700 | 1036 |
| 415 | 20240214 | 123600 | 15365114700 | 29800 | 29750 | 29800 | 29750 | 315 |
| 416 | 20240214 | 123500 | 15355730950 | 29750 | 29800 | 29800 | 29750 | 307 |
| 417 | 20240214 | 123400 | 15346586300 | 29800 | 29850 | 29850 | 29800 | 46 |
| 418 | 20240214 | 123300 | 15345213950 | 29800 | 29800 | 29850 | 29800 | 181 |
| 419 | 20240214 | 123200 | 15339819650 | 29800 | 29750 | 29800 | 29750 | 781 |
| 420 | 20240214 | 123100 | 15316549600 | 29800 | 29800 | 29800 | 29750 | 58 |
| 421 | 20240214 | 123000 | 15314822050 | 29800 | 29750 | 29800 | 29700 | 4965 |
| 422 | 20240214 | 122900 | 15167080900 | 29750 | 29800 | 29800 | 29750 | 173 |
| 423 | 20240214 | 122800 | 15161928750 | 29800 | 29750 | 29800 | 29750 | 230 |
| 424 | 20240214 | 122700 | 15155084750 | 29750 | 29750 | 29750 | 29700 | 434 |
| 425 | 20240214 | 122600 | 15142182700 | 29750 | 29750 | 29800 | 29750 | 152 |
| 426 | 20240214 | 122500 | 15137659200 | 29750 | 29800 | 29800 | 29700 | 215 |
| 427 | 20240214 | 122400 | 15131270900 | 29700 | 29750 | 29750 | 29700 | 216 |
| 428 | 20240214 | 122300 | 15124847550 | 29750 | 29750 | 29750 | 29750 | 293 |
| 429 | 20240214 | 122200 | 15116130800 | 29750 | 29750 | 29800 | 29750 | 2242 |
| 430 | 20240214 | 122100 | 15049431050 | 29800 | 29800 | 29800 | 29750 | 245 |
| 431 | 20240214 | 122000 | 15042132300 | 29800 | 29800 | 29850 | 29800 | 388 |
| 432 | 20240214 | 121900 | 15030569650 | 29800 | 29850 | 29850 | 29800 | 261 |
| 433 | 20240214 | 121800 | 15022780000 | 29850 | 29800 | 29850 | 29800 | 68 |
| 434 | 20240214 | 121700 | 15020752100 | 29800 | 29800 | 29800 | 29750 | 649 |
| 435 | 20240214 | 121600 | 15001412250 | 29800 | 29800 | 29850 | 29750 | 617 |
| 436 | 20240214 | 121500 | 14983030000 | 29800 | 29850 | 29850 | 29800 | 118 |
| 437 | 20240214 | 121400 | 14979513550 | 29850 | 29850 | 29850 | 29800 | 28 |
| 438 | 20240214 | 121300 | 14978678600 | 29800 | 29850 | 29850 | 29800 | 33 |
| 439 | 20240214 | 121200 | 14977693650 | 29850 | 29850 | 29850 | 29750 | 171 |
| 440 | 20240214 | 121100 | 14972599800 | 29850 | 29850 | 29850 | 29800 | 563 |
| 441 | 20240214 | 121000 | 14955797250 | 29850 | 29800 | 29850 | 29750 | 232 |
| 442 | 20240214 | 120900 | 14948881150 | 29850 | 29800 | 29850 | 29800 | 380 |
| 443 | 20240214 | 120800 | 14937542150 | 29850 | 29750 | 29850 | 29750 | 187 |
| 444 | 20240214 | 120700 | 14931965150 | 29750 | 29800 | 29800 | 29750 | 59 |
| 445 | 20240214 | 120600 | 14930208150 | 29750 | 29800 | 29800 | 29750 | 425 |
| 446 | 20240214 | 120500 | 14917550900 | 29850 | 29750 | 29850 | 29750 | 156 |
| 447 | 20240214 | 120400 | 14912900900 | 29700 | 29800 | 29800 | 29700 | 1784 |
| 448 | 20240214 | 120300 | 14859834550 | 29750 | 29800 | 29800 | 29750 | 414 |
| 449 | 20240214 | 120200 | 14847516550 | 29800 | 29750 | 29800 | 29750 | 124 |
| 450 | 20240214 | 120100 | 14843826350 | 29800 | 29800 | 29850 | 29800 | 263 |
| 451 | 20240214 | 120000 | 14835988600 | 29800 | 29750 | 29850 | 29750 | 194 |
| 452 | 20240214 | 115900 | 14830201150 | 29800 | 29800 | 29800 | 29800 | 97 |
| 453 | 20240214 | 115800 | 14827310550 | 29800 | 29850 | 29850 | 29800 | 393 |
| 454 | 20240214 | 115700 | 14815582650 | 29800 | 29800 | 29800 | 29800 | 803 |
| 455 | 20240214 | 115600 | 14791653250 | 29750 | 29750 | 29750 | 29750 | 20 |
| 456 | 20240214 | 115500 | 14791058250 | 29750 | 29700 | 29750 | 29700 | 34 |
| 457 | 20240214 | 115400 | 14790046900 | 29750 | 29800 | 29800 | 29750 | 4070 |
| 458 | 20240214 | 115300 | 14668953100 | 29750 | 29850 | 29850 | 29750 | 455 |
| 459 | 20240214 | 115200 | 14655403750 | 29800 | 29800 | 29800 | 29800 | 870 |
| 460 | 20240214 | 115100 | 14629477750 | 29800 | 29850 | 29850 | 29800 | 142 |
| 461 | 20240214 | 115000 | 14625244300 | 29800 | 29800 | 29850 | 29800 | 583 |
| 462 | 20240214 | 114900 | 14607868600 | 29800 | 29850 | 29850 | 29800 | 887 |
| 463 | 20240214 | 114800 | 14581396000 | 29800 | 29850 | 29850 | 29800 | 127 |
| 464 | 20240214 | 114700 | 14577609700 | 29800 | 29800 | 29850 | 29800 | 319 |
| 465 | 20240214 | 114600 | 14568101300 | 29800 | 29850 | 29850 | 29750 | 35 |
| 466 | 20240214 | 114500 | 14567058150 | 29850 | 29750 | 29850 | 29750 | 290 |
| 467 | 20240214 | 114400 | 14558412150 | 29750 | 29750 | 29800 | 29750 | 1062 |
| 468 | 20240214 | 114300 | 14526778350 | 29750 | 29750 | 29750 | 29700 | 185 |
| 469 | 20240214 | 114200 | 14521282850 | 29800 | 29750 | 29800 | 29750 | 155 |
| 470 | 20240214 | 114100 | 14516670100 | 29750 | 29700 | 29750 | 29700 | 1196 |
| 471 | 20240214 | 114000 | 14481144900 | 29700 | 29700 | 29750 | 29650 | 2230 |
| 472 | 20240214 | 113900 | 14415006900 | 29700 | 29700 | 29700 | 29700 | 3031 |
| 473 | 20240214 | 113800 | 14324986200 | 29700 | 29750 | 29750 | 29700 | 81 |
| 474 | 20240214 | 113700 | 14322579350 | 29750 | 29750 | 29750 | 29700 | 903 |
| 475 | 20240214 | 113600 | 14295748650 | 29750 | 29750 | 29750 | 29750 | 200 |
| 476 | 20240214 | 113500 | 14289798650 | 29750 | 29750 | 29750 | 29750 | 314 |
| 477 | 20240214 | 113400 | 14280457150 | 29750 | 29800 | 29800 | 29750 | 489 |
| 478 | 20240214 | 113300 | 14265907850 | 29800 | 29750 | 29800 | 29750 | 40 |
| 479 | 20240214 | 113200 | 14264717600 | 29800 | 29800 | 29800 | 29750 | 997 |
| 480 | 20240214 | 113100 | 14235054000 | 29800 | 29800 | 29800 | 29750 | 116 |
| 481 | 20240214 | 113000 | 14231600100 | 29800 | 29800 | 29800 | 29750 | 372 |
| 482 | 20240214 | 112900 | 14220526650 | 29800 | 29750 | 29800 | 29750 | 740 |
| 483 | 20240214 | 112800 | 14198497950 | 29750 | 29850 | 29850 | 29750 | 358 |
| 484 | 20240214 | 112700 | 14187830600 | 29800 | 29800 | 29850 | 29800 | 590 |
| 485 | 20240214 | 112600 | 14170234300 | 29800 | 29850 | 29850 | 29800 | 269 |
| 486 | 20240214 | 112500 | 14162212850 | 29900 | 29850 | 29900 | 29850 | 151 |
| 487 | 20240214 | 112400 | 14157705450 | 29850 | 29850 | 29850 | 29850 | 183 |
| 488 | 20240214 | 112300 | 14152242900 | 29850 | 29800 | 29850 | 29800 | 504 |
| 489 | 20240214 | 112200 | 14137204900 | 29800 | 29750 | 29800 | 29750 | 563 |
| 490 | 20240214 | 112100 | 14120430750 | 29750 | 29750 | 29750 | 29750 | 295 |
| 491 | 20240214 | 112000 | 14111654500 | 29750 | 29800 | 29800 | 29750 | 69 |
| 492 | 20240214 | 111900 | 14109601700 | 29800 | 29800 | 29800 | 29800 | 911 |
| 493 | 20240214 | 111800 | 14082453900 | 29800 | 29750 | 29800 | 29750 | 56 |
| 494 | 20240214 | 111700 | 14080785350 | 29750 | 29850 | 29850 | 29750 | 123 |
| 495 | 20240214 | 111600 | 14077119550 | 29700 | 29850 | 29850 | 29700 | 6826 |
| 496 | 20240214 | 111500 | 13874007050 | 29800 | 29800 | 29800 | 29800 | 138 |
| 497 | 20240214 | 111400 | 13869894650 | 29850 | 29850 | 29850 | 29800 | 201 |
| 498 | 20240214 | 111300 | 13863900850 | 29850 | 29800 | 29850 | 29800 | 59 |
| 499 | 20240214 | 111200 | 13862141950 | 29800 | 29850 | 29850 | 29800 | 245 |
| 500 | 20240214 | 111100 | 13854837450 | 29900 | 29900 | 29900 | 29850 | 758 |
| 501 | 20240214 | 111000 | 13832178050 | 29850 | 29800 | 29850 | 29800 | 756 |
| 502 | 20240214 | 110900 | 13809619800 | 29800 | 29800 | 29850 | 29800 | 615 |
| 503 | 20240214 | 110800 | 13791291000 | 29800 | 29800 | 29850 | 29750 | 890 |
| 504 | 20240214 | 110700 | 13764798150 | 29800 | 29750 | 29850 | 29750 | 194 |
| 505 | 20240214 | 110600 | 13759017000 | 29750 | 29800 | 29850 | 29700 | 4194 |
| 506 | 20240214 | 110500 | 13634246150 | 29800 | 29750 | 29800 | 29750 | 642 |
| 507 | 20240214 | 110400 | 13615122350 | 29750 | 29800 | 29800 | 29750 | 461 |
| 508 | 20240214 | 110300 | 13601394650 | 29800 | 29800 | 29800 | 29750 | 291 |
| 509 | 20240214 | 110200 | 13592727900 | 29750 | 29850 | 29850 | 29750 | 502 |
| 510 | 20240214 | 110100 | 13577780900 | 29850 | 29800 | 29850 | 29800 | 881 |
| 511 | 20240214 | 110000 | 13551526450 | 29750 | 29750 | 29800 | 29750 | 34 |
| 512 | 20240214 | 105900 | 13550514600 | 29750 | 29750 | 29750 | 29700 | 767 |
| 513 | 20240214 | 105800 | 13527705050 | 29750 | 29750 | 29750 | 29750 | 69 |
| 514 | 20240214 | 105700 | 13525652300 | 29750 | 29750 | 29750 | 29700 | 5689 |
| 515 | 20240214 | 105600 | 13356621350 | 29750 | 29750 | 29800 | 29750 | 1758 |
| 516 | 20240214 | 105500 | 13304315850 | 29750 | 29750 | 29750 | 29700 | 2256 |
| 517 | 20240214 | 105400 | 13237201300 | 29800 | 29750 | 29800 | 29750 | 309 |
| 518 | 20240214 | 105300 | 13228008400 | 29750 | 29800 | 29850 | 29750 | 1051 |
| 519 | 20240214 | 105200 | 13196689150 | 29800 | 29800 | 29800 | 29800 | 52 |
| 520 | 20240214 | 105100 | 13195139550 | 29850 | 29900 | 29900 | 29850 | 1256 |
| 521 | 20240214 | 105000 | 13157637300 | 29900 | 29850 | 29900 | 29850 | 1335 |
| 522 | 20240214 | 104900 | 13117729700 | 29850 | 29900 | 29900 | 29850 | 115 |
| 523 | 20240214 | 104800 | 13114296000 | 29900 | 29900 | 29900 | 29850 | 239 |
| 524 | 20240214 | 104700 | 13107153200 | 29900 | 29900 | 29900 | 29850 | 77 |
| 525 | 20240214 | 104600 | 13104853750 | 29850 | 29800 | 29850 | 29800 | 599 |
| 526 | 20240214 | 104500 | 13086975600 | 29800 | 29800 | 29850 | 29800 | 310 |
| 527 | 20240214 | 104400 | 13077725650 | 29800 | 29800 | 29800 | 29750 | 179 |
| 528 | 20240214 | 104300 | 13072391600 | 29800 | 29800 | 29800 | 29750 | 598 |
| 529 | 20240214 | 104200 | 13054587150 | 29800 | 29800 | 29850 | 29800 | 876 |
| 530 | 20240214 | 104100 | 13028482000 | 29800 | 29800 | 29800 | 29800 | 891 |
| 531 | 20240214 | 104000 | 13001930200 | 29850 | 29850 | 29850 | 29850 | 1853 |
| 532 | 20240214 | 103900 | 12946618150 | 29850 | 29900 | 29900 | 29850 | 59 |
| 533 | 20240214 | 103800 | 12944856000 | 29900 | 29900 | 29950 | 29850 | 1792 |
| 534 | 20240214 | 103700 | 12891275100 | 29900 | 29800 | 29900 | 29800 | 748 |
| 535 | 20240214 | 103600 | 12868956850 | 29850 | 29800 | 29850 | 29800 | 54 |
| 536 | 20240214 | 103500 | 12867347350 | 29900 | 29800 | 29900 | 29800 | 149 |
| 537 | 20240214 | 103400 | 12862897800 | 29800 | 29800 | 29850 | 29750 | 2043 |
| 538 | 20240214 | 103300 | 12801970550 | 29800 | 29750 | 29800 | 29750 | 715 |
| 539 | 20240214 | 103200 | 12780696650 | 29800 | 29800 | 29800 | 29750 | 213 |
| 540 | 20240214 | 103100 | 12774349750 | 29800 | 29850 | 29850 | 29750 | 1209 |
| 541 | 20240214 | 103000 | 12738322350 | 29800 | 29800 | 29800 | 29800 | 466 |
| 542 | 20240214 | 102900 | 12724435550 | 29900 | 29850 | 29900 | 29850 | 973 |
| 543 | 20240214 | 102800 | 12695367500 | 29850 | 29800 | 29900 | 29750 | 473 |
| 544 | 20240214 | 102700 | 12681258650 | 29800 | 29850 | 29850 | 29800 | 654 |
| 545 | 20240214 | 102600 | 12661759700 | 29900 | 29900 | 29900 | 29850 | 251 |
| 546 | 20240214 | 102500 | 12654256850 | 29900 | 29900 | 29900 | 29850 | 293 |
| 547 | 20240214 | 102400 | 12645499850 | 29900 | 29850 | 29900 | 29800 | 497 |
| 548 | 20240214 | 102300 | 12630659250 | 29850 | 29800 | 29850 | 29800 | 201 |
| 549 | 20240214 | 102200 | 12624668500 | 29800 | 29700 | 29800 | 29700 | 1394 |
| 550 | 20240214 | 102100 | 12583254750 | 29700 | 29750 | 29750 | 29700 | 1210 |
| 551 | 20240214 | 102000 | 12547309800 | 29700 | 29700 | 29750 | 29700 | 1024 |
| 552 | 20240214 | 101900 | 12516874900 | 29700 | 29700 | 29750 | 29700 | 741 |
| 553 | 20240214 | 101800 | 12494839650 | 29700 | 29800 | 29800 | 29700 | 689 |
| 554 | 20240214 | 101700 | 12474369250 | 29800 | 29750 | 29800 | 29700 | 1183 |
| 555 | 20240214 | 101600 | 12439199250 | 29700 | 29750 | 29750 | 29700 | 2714 |
| 556 | 20240214 | 101500 | 12358502250 | 29750 | 29900 | 29900 | 29750 | 1248 |
| 557 | 20240214 | 101400 | 12321324800 | 29900 | 29800 | 29900 | 29800 | 1855 |
| 558 | 20240214 | 101300 | 12265897200 | 29800 | 29800 | 29850 | 29800 | 499 |
| 559 | 20240214 | 101200 | 12251026600 | 29850 | 29850 | 29900 | 29800 | 595 |
| 560 | 20240214 | 101100 | 12233275900 | 29850 | 29850 | 29900 | 29850 | 3025 |
| 561 | 20240214 | 101000 | 12142973150 | 29850 | 29900 | 29950 | 29850 | 1126 |
| 562 | 20240214 | 100900 | 12109311250 | 29950 | 30000 | 30000 | 29900 | 717 |
| 563 | 20240214 | 100800 | 12087837900 | 30000 | 30000 | 30050 | 29950 | 3448 |
| 564 | 20240214 | 100700 | 11984489700 | 30000 | 30000 | 30000 | 29950 | 2053 |
| 565 | 20240214 | 100600 | 11922908950 | 30000 | 30050 | 30050 | 29950 | 1182 |
| 566 | 20240214 | 100500 | 11887458400 | 30050 | 30050 | 30050 | 30000 | 3169 |
| 567 | 20240214 | 100400 | 11792300650 | 30050 | 29900 | 30100 | 29900 | 3926 |
| 568 | 20240214 | 100300 | 11674439750 | 29950 | 29800 | 29950 | 29800 | 2944 |
| 569 | 20240214 | 100200 | 11586502750 | 29800 | 29850 | 29850 | 29800 | 1045 |
| 570 | 20240214 | 100100 | 11555360550 | 29850 | 29900 | 29950 | 29800 | 2796 |
| 571 | 20240214 | 100000 | 11471830300 | 29900 | 29900 | 30000 | 29900 | 1469 |
| 572 | 20240214 | 095900 | 11427858450 | 30000 | 29950 | 30000 | 29900 | 1597 |
| 573 | 20240214 | 095800 | 11380053750 | 29950 | 29950 | 30000 | 29900 | 2765 |
| 574 | 20240214 | 095700 | 11297252150 | 29950 | 29950 | 29950 | 29900 | 1004 |
| 575 | 20240214 | 095600 | 11267197250 | 29950 | 29800 | 29950 | 29800 | 2422 |
| 576 | 20240214 | 095500 | 11194782700 | 29800 | 29800 | 29850 | 29750 | 1257 |
| 577 | 20240214 | 095400 | 11157286450 | 29750 | 29700 | 29800 | 29650 | 782 |
| 578 | 20240214 | 095300 | 11134034100 | 29700 | 29700 | 29750 | 29700 | 2438 |
| 579 | 20240214 | 095200 | 11061607900 | 29750 | 29750 | 29800 | 29700 | 1179 |
| 580 | 20240214 | 095100 | 11026535950 | 29750 | 29750 | 29800 | 29750 | 1990 |
| 581 | 20240214 | 095000 | 10967300400 | 29750 | 29800 | 29850 | 29750 | 1113 |
| 582 | 20240214 | 094900 | 10934134300 | 29850 | 29700 | 29850 | 29700 | 1841 |
| 583 | 20240214 | 094800 | 10879318150 | 29700 | 29650 | 29700 | 29650 | 2706 |
| 584 | 20240214 | 094700 | 10799042600 | 29650 | 29700 | 29700 | 29650 | 1372 |
| 585 | 20240214 | 094600 | 10758361450 | 29650 | 29700 | 29700 | 29650 | 420 |
| 586 | 20240214 | 094500 | 10745898250 | 29650 | 29600 | 29700 | 29550 | 1018 |
| 587 | 20240214 | 094400 | 10715749650 | 29550 | 29650 | 29650 | 29550 | 3888 |
| 588 | 20240214 | 094300 | 10600658850 | 29650 | 29700 | 29700 | 29600 | 4226 |
| 589 | 20240214 | 094200 | 10475351250 | 29650 | 29650 | 29700 | 29650 | 2809 |
| 590 | 20240214 | 094100 | 10392001450 | 29700 | 29800 | 29800 | 29650 | 8414 |
| 591 | 20240214 | 094000 | 10141927800 | 29800 | 29900 | 29900 | 29800 | 7825 |
| 592 | 20240214 | 093900 | 9908236600 | 29850 | 29800 | 29850 | 29800 | 1505 |
| 593 | 20240214 | 093800 | 9863331400 | 29800 | 29850 | 29900 | 29750 | 1269 |
| 594 | 20240214 | 093700 | 9825474850 | 29850 | 29750 | 29850 | 29700 | 1155 |
| 595 | 20240214 | 093600 | 9791106800 | 29750 | 29700 | 29850 | 29700 | 6679 |
| 596 | 20240214 | 093500 | 9592310600 | 29700 | 29850 | 29850 | 29650 | 9274 |
| 597 | 20240214 | 093400 | 9316633100 | 29800 | 29800 | 29850 | 29750 | 3963 |
| 598 | 20240214 | 093300 | 9198533750 | 29800 | 29800 | 29850 | 29750 | 3274 |
| 599 | 20240214 | 093200 | 9100980650 | 29750 | 29850 | 29900 | 29750 | 5731 |
| 600 | 20240214 | 093100 | 8930085400 | 29850 | 29850 | 29900 | 29850 | 5264 |
| 601 | 20240214 | 093000 | 8772907250 | 29900 | 30000 | 30050 | 29800 | 18654 |
| 602 | 20240214 | 092900 | 8215032000 | 30000 | 30250 | 30250 | 30000 | 17288 |
| 603 | 20240214 | 092800 | 7694097400 | 30250 | 30250 | 30350 | 30200 | 9868 |
| 604 | 20240214 | 092700 | 7395431950 | 30250 | 30100 | 30300 | 30050 | 10219 |
| 605 | 20240214 | 092600 | 7086877950 | 30100 | 30150 | 30250 | 30050 | 13970 |
| 606 | 20240214 | 092500 | 6665155450 | 30200 | 30300 | 30350 | 30000 | 23678 |
| 607 | 20240214 | 092400 | 5950150050 | 30300 | 30300 | 30300 | 30200 | 11713 |
| 608 | 20240214 | 092300 | 5595808350 | 30300 | 30200 | 30300 | 30100 | 15491 |
| 609 | 20240214 | 092200 | 5127676300 | 30250 | 30100 | 30250 | 30050 | 10394 |
| 610 | 20240214 | 092100 | 4814238300 | 30150 | 30100 | 30200 | 30050 | 12516 |
| 611 | 20240214 | 092000 | 4437444850 | 30050 | 30150 | 30200 | 30050 | 13858 |
| 612 | 20240214 | 091900 | 4019703550 | 30150 | 30200 | 30300 | 30050 | 24466 |
| 613 | 20240214 | 091800 | 3281147500 | 30150 | 30150 | 30200 | 30050 | 13391 |
| 614 | 20240214 | 091700 | 2877752500 | 30150 | 29750 | 30200 | 29750 | 19317 |
| 615 | 20240214 | 091600 | 2299289550 | 29750 | 29550 | 29800 | 29550 | 11780 |
| 616 | 20240214 | 091500 | 1949619950 | 29550 | 29500 | 29550 | 29350 | 5536 |
| 617 | 20240214 | 091400 | 1786315800 | 29550 | 29400 | 29550 | 29400 | 4510 |
| 618 | 20240214 | 091300 | 1653295400 | 29450 | 29500 | 29500 | 29400 | 4031 |
| 619 | 20240214 | 091200 | 1534518150 | 29500 | 29500 | 29550 | 29450 | 6257 |
| 620 | 20240214 | 091100 | 1349811450 | 29450 | 29400 | 29450 | 29300 | 5467 |
| 621 | 20240214 | 091000 | 1189088850 | 29450 | 29400 | 29450 | 29300 | 2954 |
| 622 | 20240214 | 090900 | 1102288850 | 29400 | 29350 | 29450 | 29300 | 4101 |
| 623 | 20240214 | 090800 | 981870000 | 29300 | 29200 | 29350 | 29200 | 2449 |
| 624 | 20240214 | 090700 | 910166800 | 29200 | 29250 | 29250 | 29150 | 3101 |
| 625 | 20240214 | 090600 | 819571200 | 29250 | 29050 | 29250 | 29050 | 2813 |
| 626 | 20240214 | 090500 | 737605300 | 29050 | 29100 | 29100 | 29050 | 1325 |
| 627 | 20240214 | 090400 | 699107750 | 29100 | 28850 | 29100 | 28850 | 2648 |
| 628 | 20240214 | 090300 | 622355750 | 28900 | 29000 | 29000 | 28900 | 5357 |
| 629 | 20240214 | 090200 | 467364850 | 29000 | 28850 | 29000 | 28850 | 3420 |
| 630 | 20240214 | 090100 | 368613600 | 28850 | 28700 | 28900 | 28700 | 4497 |
| 631 | 20240214 | 090000 | 239158500 | 28750 | 28700 | 28850 | 28700 | 8277 |