30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 3 | 20240214 | 191300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 4 | 20240214 | 191200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 5 | 20240214 | 191100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 6 | 20240214 | 191000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 7 | 20240214 | 190900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 8 | 20240214 | 190800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 9 | 20240214 | 190700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 10 | 20240214 | 190600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 11 | 20240214 | 190500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 12 | 20240214 | 190400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 13 | 20240214 | 190300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 14 | 20240214 | 190200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 15 | 20240214 | 190100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 16 | 20240214 | 190000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 17 | 20240214 | 185900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 18 | 20240214 | 185800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 19 | 20240214 | 185700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 20 | 20240214 | 185600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 21 | 20240214 | 185500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 22 | 20240214 | 185400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 23 | 20240214 | 185300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 24 | 20240214 | 185200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 25 | 20240214 | 185100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 26 | 20240214 | 185000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 27 | 20240214 | 184900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 28 | 20240214 | 184800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 29 | 20240214 | 184700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 30 | 20240214 | 184600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 31 | 20240214 | 184500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 32 | 20240214 | 184400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 33 | 20240214 | 184300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 34 | 20240214 | 184200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 35 | 20240214 | 184100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 36 | 20240214 | 184000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 37 | 20240214 | 183900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 38 | 20240214 | 183800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 39 | 20240214 | 183700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 40 | 20240214 | 183600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 41 | 20240214 | 183500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 42 | 20240214 | 183400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 43 | 20240214 | 183300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 44 | 20240214 | 183200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 45 | 20240214 | 183100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 46 | 20240214 | 183000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 47 | 20240214 | 182900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 48 | 20240214 | 182800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 49 | 20240214 | 182700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 50 | 20240214 | 182600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 51 | 20240214 | 182500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 52 | 20240214 | 182400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 53 | 20240214 | 182300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 54 | 20240214 | 182200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 55 | 20240214 | 182100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 56 | 20240214 | 182000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 57 | 20240214 | 181900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 58 | 20240214 | 181800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 59 | 20240214 | 181700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 60 | 20240214 | 181600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 61 | 20240214 | 181500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 62 | 20240214 | 181400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 63 | 20240214 | 181300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 64 | 20240214 | 181200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 65 | 20240214 | 181100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 66 | 20240214 | 181000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 67 | 20240214 | 180900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 68 | 20240214 | 180800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 69 | 20240214 | 180700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 70 | 20240214 | 180600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 71 | 20240214 | 180500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 72 | 20240214 | 180400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 73 | 20240214 | 180300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 74 | 20240214 | 180200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 75 | 20240214 | 180100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 76 | 20240214 | 180000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 77 | 20240214 | 175900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 78 | 20240214 | 175800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 79 | 20240214 | 175700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 80 | 20240214 | 175600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 81 | 20240214 | 175500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 82 | 20240214 | 175400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 83 | 20240214 | 175300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 84 | 20240214 | 175200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 85 | 20240214 | 175100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 86 | 20240214 | 175000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 87 | 20240214 | 174900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 88 | 20240214 | 174800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 89 | 20240214 | 174700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 90 | 20240214 | 174600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 91 | 20240214 | 174500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 92 | 20240214 | 174400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 93 | 20240214 | 174300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 94 | 20240214 | 174200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 95 | 20240214 | 174100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 96 | 20240214 | 174000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 97 | 20240214 | 173900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 98 | 20240214 | 173800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 99 | 20240214 | 173700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 100 | 20240214 | 173600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 101 | 20240214 | 173500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 102 | 20240214 | 173400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 103 | 20240214 | 173300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 104 | 20240214 | 173200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 105 | 20240214 | 173100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 106 | 20240214 | 173000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 107 | 20240214 | 172900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 108 | 20240214 | 172800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 109 | 20240214 | 172700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 110 | 20240214 | 172600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 111 | 20240214 | 172500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 112 | 20240214 | 172400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 113 | 20240214 | 172300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 114 | 20240214 | 172200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 115 | 20240214 | 172100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 116 | 20240214 | 172000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 117 | 20240214 | 171900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 118 | 20240214 | 171800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 119 | 20240214 | 171700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 120 | 20240214 | 171600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 121 | 20240214 | 171500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 122 | 20240214 | 171400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 123 | 20240214 | 171300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 124 | 20240214 | 171200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 125 | 20240214 | 171100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 126 | 20240214 | 171000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 127 | 20240214 | 170900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 128 | 20240214 | 170800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 129 | 20240214 | 170700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 130 | 20240214 | 170600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 131 | 20240214 | 170500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 132 | 20240214 | 170400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 133 | 20240214 | 170300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 134 | 20240214 | 170200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 135 | 20240214 | 170100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 136 | 20240214 | 170000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 137 | 20240214 | 165900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 138 | 20240214 | 165800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 139 | 20240214 | 165700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 140 | 20240214 | 165600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 141 | 20240214 | 165500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 142 | 20240214 | 165400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 143 | 20240214 | 165300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 144 | 20240214 | 165200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 145 | 20240214 | 165100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 146 | 20240214 | 165000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 147 | 20240214 | 164900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 148 | 20240214 | 164800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 149 | 20240214 | 164700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 150 | 20240214 | 164600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 151 | 20240214 | 164500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 152 | 20240214 | 164400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 153 | 20240214 | 164300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 154 | 20240214 | 164200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 155 | 20240214 | 164100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 156 | 20240214 | 164000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 157 | 20240214 | 163900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 158 | 20240214 | 163800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 159 | 20240214 | 163700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 160 | 20240214 | 163600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 161 | 20240214 | 163500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 162 | 20240214 | 163400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 163 | 20240214 | 163300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 164 | 20240214 | 163200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 165 | 20240214 | 163100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 166 | 20240214 | 163000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 167 | 20240214 | 162900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 168 | 20240214 | 162800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 169 | 20240214 | 162700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 170 | 20240214 | 162600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 171 | 20240214 | 162500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 172 | 20240214 | 162400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 173 | 20240214 | 162300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 174 | 20240214 | 162200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 175 | 20240214 | 162100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 176 | 20240214 | 162000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 177 | 20240214 | 161900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 178 | 20240214 | 161800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 179 | 20240214 | 161700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 180 | 20240214 | 161600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 181 | 20240214 | 161500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 182 | 20240214 | 161400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 183 | 20240214 | 161300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 184 | 20240214 | 161200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 185 | 20240214 | 161100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 186 | 20240214 | 161000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 187 | 20240214 | 160900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 188 | 20240214 | 160800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 189 | 20240214 | 160700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 190 | 20240214 | 160600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 191 | 20240214 | 160500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 192 | 20240214 | 160400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 193 | 20240214 | 160300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 194 | 20240214 | 160200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 195 | 20240214 | 160100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 196 | 20240214 | 160000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 197 | 20240214 | 155900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 198 | 20240214 | 155800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 199 | 20240214 | 155700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 200 | 20240214 | 155600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 201 | 20240214 | 155500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 202 | 20240214 | 155400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 203 | 20240214 | 155300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 204 | 20240214 | 155200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 205 | 20240214 | 155100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 206 | 20240214 | 155000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 207 | 20240214 | 154900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 208 | 20240214 | 154800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 209 | 20240214 | 154700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 210 | 20240214 | 154600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 211 | 20240214 | 154500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 212 | 20240214 | 154400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 213 | 20240214 | 154300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 214 | 20240214 | 154200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 215 | 20240214 | 154100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 216 | 20240214 | 154000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 217 | 20240214 | 153900 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 218 | 20240214 | 153800 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 219 | 20240214 | 153700 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 220 | 20240214 | 153600 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 221 | 20240214 | 153500 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 222 | 20240214 | 153400 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 223 | 20240214 | 153300 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 224 | 20240214 | 153200 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 225 | 20240214 | 153100 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 226 | 20240214 | 153000 | 7019897290 | 7020 | 7020 | 7020 | 7020 | 20232 |
| 227 | 20240214 | 152900 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 228 | 20240214 | 152800 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 229 | 20240214 | 152700 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 230 | 20240214 | 152600 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 231 | 20240214 | 152500 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 232 | 20240214 | 152400 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 233 | 20240214 | 152300 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 234 | 20240214 | 152200 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 235 | 20240214 | 152100 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 236 | 20240214 | 152000 | 6877868650 | 7020 | 7020 | 7020 | 7020 | 0 |
| 237 | 20240214 | 151900 | 6877868650 | 7020 | 7040 | 7040 | 7020 | 4835 |
| 238 | 20240214 | 151800 | 6843856510 | 7030 | 7040 | 7040 | 7020 | 1024 |
| 239 | 20240214 | 151700 | 6836658030 | 7030 | 7040 | 7040 | 7020 | 3981 |
| 240 | 20240214 | 151600 | 6808653580 | 7040 | 7030 | 7050 | 7020 | 2078 |
| 241 | 20240214 | 151500 | 6794033780 | 7050 | 7040 | 7050 | 7020 | 2013 |
| 242 | 20240214 | 151400 | 6779866040 | 7040 | 7030 | 7040 | 7030 | 7411 |
| 243 | 20240214 | 151300 | 6727706890 | 7040 | 7030 | 7040 | 7020 | 2077 |
| 244 | 20240214 | 151200 | 6713114850 | 7030 | 7030 | 7040 | 7020 | 1634 |
| 245 | 20240214 | 151100 | 6701629810 | 7030 | 7040 | 7040 | 7030 | 507 |
| 246 | 20240214 | 151000 | 6698061960 | 7040 | 7030 | 7040 | 7010 | 4039 |
| 247 | 20240214 | 150900 | 6669694200 | 7030 | 7040 | 7040 | 7020 | 599 |
| 248 | 20240214 | 150800 | 6665485520 | 7040 | 7020 | 7040 | 7010 | 3658 |
| 249 | 20240214 | 150700 | 6639793650 | 7020 | 7010 | 7020 | 7010 | 3385 |
| 250 | 20240214 | 150600 | 6616060080 | 7020 | 7020 | 7020 | 7020 | 3695 |
| 251 | 20240214 | 150500 | 6590121180 | 7020 | 7030 | 7030 | 7020 | 1082 |
| 252 | 20240214 | 150400 | 6582515170 | 7040 | 7040 | 7040 | 7030 | 679 |
| 253 | 20240214 | 150300 | 6577740160 | 7040 | 7040 | 7040 | 7040 | 42 |
| 254 | 20240214 | 150200 | 6577444480 | 7030 | 7040 | 7040 | 7030 | 3303 |
| 255 | 20240214 | 150100 | 6554197470 | 7040 | 7020 | 7040 | 7020 | 205 |
| 256 | 20240214 | 150000 | 6552755890 | 7030 | 7030 | 7040 | 7020 | 954 |
| 257 | 20240214 | 145900 | 6546050260 | 7040 | 7030 | 7040 | 7020 | 656 |
| 258 | 20240214 | 145800 | 6541443250 | 7040 | 7030 | 7040 | 7020 | 3218 |
| 259 | 20240214 | 145700 | 6518827460 | 7030 | 7030 | 7030 | 7020 | 91 |
| 260 | 20240214 | 145600 | 6518188010 | 7030 | 7020 | 7030 | 7010 | 1499 |
| 261 | 20240214 | 145500 | 6507665330 | 7010 | 7010 | 7020 | 7010 | 517 |
| 262 | 20240214 | 145400 | 6504041150 | 7010 | 7030 | 7030 | 7010 | 489 |
| 263 | 20240214 | 145300 | 6500607840 | 7030 | 7030 | 7030 | 7030 | 216 |
| 264 | 20240214 | 145200 | 6499089360 | 7020 | 7030 | 7030 | 7020 | 1127 |
| 265 | 20240214 | 145100 | 6491176670 | 7030 | 7030 | 7040 | 7030 | 2326 |
| 266 | 20240214 | 145000 | 6474824590 | 7040 | 7040 | 7050 | 7040 | 9745 |
| 267 | 20240214 | 144900 | 6406182090 | 7050 | 7040 | 7050 | 7040 | 6517 |
| 268 | 20240214 | 144800 | 6360281650 | 7050 | 7020 | 7050 | 7020 | 3891 |
| 269 | 20240214 | 144700 | 6332892800 | 7020 | 7010 | 7020 | 7010 | 1408 |
| 270 | 20240214 | 144600 | 6323009020 | 7010 | 7010 | 7010 | 7010 | 374 |
| 271 | 20240214 | 144500 | 6320387280 | 7010 | 7010 | 7020 | 7010 | 1594 |
| 272 | 20240214 | 144400 | 6309212620 | 7010 | 7010 | 7010 | 7000 | 900 |
| 273 | 20240214 | 144300 | 6302905120 | 7010 | 7000 | 7010 | 6990 | 490 |
| 274 | 20240214 | 144200 | 6299475620 | 7000 | 7010 | 7010 | 7000 | 101 |
| 275 | 20240214 | 144100 | 6298768110 | 6990 | 6990 | 7000 | 6980 | 3911 |
| 276 | 20240214 | 144000 | 6271420120 | 6990 | 6990 | 7000 | 6990 | 612 |
| 277 | 20240214 | 143900 | 6267142030 | 6990 | 6990 | 6990 | 6990 | 1471 |
| 278 | 20240214 | 143800 | 6256859740 | 6990 | 7000 | 7000 | 6990 | 328 |
| 279 | 20240214 | 143700 | 6254563770 | 7000 | 7000 | 7000 | 6990 | 370 |
| 280 | 20240214 | 143600 | 6251974970 | 7000 | 7000 | 7010 | 7000 | 1276 |
| 281 | 20240214 | 143500 | 6243042790 | 7000 | 7000 | 7010 | 7000 | 1067 |
| 282 | 20240214 | 143400 | 6235573690 | 7000 | 7010 | 7010 | 7000 | 1403 |
| 283 | 20240214 | 143300 | 6225751690 | 7010 | 7010 | 7020 | 7010 | 2217 |
| 284 | 20240214 | 143200 | 6210207400 | 7010 | 7010 | 7020 | 7010 | 286 |
| 285 | 20240214 | 143100 | 6208201540 | 7010 | 7010 | 7020 | 7010 | 1383 |
| 286 | 20240214 | 143000 | 6198504540 | 7020 | 7000 | 7020 | 7000 | 4646 |
| 287 | 20240214 | 142900 | 6165928780 | 7010 | 6990 | 7010 | 6980 | 9165 |
| 288 | 20240214 | 142800 | 6101818240 | 6990 | 6990 | 7000 | 6990 | 849 |
| 289 | 20240214 | 142700 | 6095883720 | 7000 | 6990 | 7000 | 6970 | 6587 |
| 290 | 20240214 | 142600 | 6049936320 | 6990 | 6980 | 6990 | 6980 | 1732 |
| 291 | 20240214 | 142500 | 6037846940 | 6970 | 6970 | 6970 | 6970 | 168 |
| 292 | 20240214 | 142400 | 6036675980 | 6980 | 6970 | 6980 | 6970 | 34 |
| 293 | 20240214 | 142300 | 6036438980 | 6960 | 6970 | 6970 | 6960 | 203 |
| 294 | 20240214 | 142200 | 6035025570 | 6970 | 6970 | 6970 | 6960 | 365 |
| 295 | 20240214 | 142100 | 6032482060 | 6960 | 6950 | 6960 | 6950 | 1230 |
| 296 | 20240214 | 142000 | 6023921760 | 6950 | 6980 | 6980 | 6950 | 850 |
| 297 | 20240214 | 141900 | 6018003130 | 6970 | 6980 | 6980 | 6970 | 133 |
| 298 | 20240214 | 141800 | 6017074800 | 6970 | 6970 | 6970 | 6970 | 204 |
| 299 | 20240214 | 141700 | 6015652920 | 6960 | 6970 | 6970 | 6960 | 490 |
| 300 | 20240214 | 141600 | 6012238120 | 6950 | 6960 | 6960 | 6950 | 47 |
| 301 | 20240214 | 141500 | 6011911460 | 6950 | 6950 | 6950 | 6950 | 50 |
| 302 | 20240214 | 141400 | 6011563960 | 6970 | 6960 | 6970 | 6960 | 180 |
| 303 | 20240214 | 141300 | 6010310560 | 6950 | 6970 | 6970 | 6940 | 1349 |
| 304 | 20240214 | 141200 | 6000926910 | 6970 | 6960 | 6970 | 6960 | 132 |
| 305 | 20240214 | 141100 | 6000007370 | 6960 | 6960 | 6960 | 6960 | 84 |
| 306 | 20240214 | 141000 | 5999422730 | 6960 | 6960 | 6960 | 6960 | 17 |
| 307 | 20240214 | 140900 | 5999304410 | 6950 | 6960 | 6960 | 6940 | 207 |
| 308 | 20240214 | 140800 | 5997865780 | 6960 | 6960 | 6960 | 6960 | 1 |
| 309 | 20240214 | 140700 | 5997858820 | 6970 | 6970 | 6970 | 6950 | 377 |
| 310 | 20240214 | 140600 | 5995234190 | 6980 | 6980 | 6990 | 6930 | 7184 |
| 311 | 20240214 | 140500 | 5945304110 | 6990 | 6980 | 6990 | 6980 | 1211 |
| 312 | 20240214 | 140400 | 5936841780 | 6980 | 6980 | 6980 | 6970 | 722 |
| 313 | 20240214 | 140300 | 5931802230 | 6980 | 6980 | 6980 | 6980 | 1300 |
| 314 | 20240214 | 140200 | 5922728230 | 6980 | 6980 | 6980 | 6980 | 10 |
| 315 | 20240214 | 140100 | 5922658430 | 6980 | 6970 | 6980 | 6970 | 116 |
| 316 | 20240214 | 140000 | 5921849900 | 6980 | 6960 | 6980 | 6960 | 731 |
| 317 | 20240214 | 135900 | 5916754890 | 6970 | 6970 | 6970 | 6960 | 548 |
| 318 | 20240214 | 135800 | 5912939950 | 6970 | 6970 | 6970 | 6970 | 63 |
| 319 | 20240214 | 135700 | 5912500840 | 6970 | 6960 | 6970 | 6960 | 109 |
| 320 | 20240214 | 135600 | 5911741990 | 6960 | 6970 | 6970 | 6960 | 1124 |
| 321 | 20240214 | 135500 | 5903907910 | 6970 | 6970 | 6970 | 6970 | 68 |
| 322 | 20240214 | 135400 | 5903433950 | 6970 | 6980 | 6980 | 6970 | 1528 |
| 323 | 20240214 | 135300 | 5892783660 | 6980 | 6970 | 6980 | 6970 | 510 |
| 324 | 20240214 | 135200 | 5889228440 | 6970 | 6970 | 6970 | 6970 | 172 |
| 325 | 20240214 | 135100 | 5888029600 | 6980 | 6970 | 6980 | 6970 | 12 |
| 326 | 20240214 | 135000 | 5887945860 | 6980 | 6980 | 6980 | 6980 | 37 |
| 327 | 20240214 | 134900 | 5887687600 | 6980 | 6980 | 6980 | 6950 | 2128 |
| 328 | 20240214 | 134800 | 5872864000 | 6980 | 6970 | 6980 | 6970 | 359 |
| 329 | 20240214 | 134700 | 5870361420 | 6970 | 6970 | 6970 | 6970 | 65 |
| 330 | 20240214 | 134600 | 5869908370 | 6950 | 6950 | 6970 | 6950 | 140 |
| 331 | 20240214 | 134500 | 5868935350 | 6950 | 6980 | 6980 | 6950 | 777 |
| 332 | 20240214 | 134400 | 5863523220 | 6980 | 6970 | 6980 | 6970 | 428 |
| 333 | 20240214 | 134300 | 5860539450 | 6970 | 6980 | 6980 | 6970 | 161 |
| 334 | 20240214 | 134200 | 5859416120 | 6980 | 6980 | 6980 | 6980 | 127 |
| 335 | 20240214 | 134100 | 5858529660 | 6990 | 6980 | 6990 | 6980 | 426 |
| 336 | 20240214 | 134000 | 5855555170 | 6980 | 6980 | 6990 | 6970 | 534 |
| 337 | 20240214 | 133900 | 5851827890 | 6960 | 6990 | 6990 | 6960 | 4027 |
| 338 | 20240214 | 133800 | 5823797280 | 6970 | 6990 | 6990 | 6970 | 647 |
| 339 | 20240214 | 133700 | 5819283390 | 7000 | 7000 | 7000 | 6990 | 2108 |
| 340 | 20240214 | 133600 | 5804527640 | 6990 | 6970 | 7000 | 6970 | 10857 |
| 341 | 20240214 | 133500 | 5728651940 | 6980 | 6970 | 6980 | 6970 | 1595 |
| 342 | 20240214 | 133400 | 5717527300 | 6970 | 6970 | 6970 | 6970 | 40 |
| 343 | 20240214 | 133300 | 5717248500 | 6970 | 6970 | 6970 | 6970 | 247 |
| 344 | 20240214 | 133200 | 5715526910 | 6970 | 6980 | 6980 | 6970 | 12 |
| 345 | 20240214 | 133100 | 5715443260 | 6960 | 6970 | 6980 | 6960 | 714 |
| 346 | 20240214 | 133000 | 5710466740 | 6970 | 6980 | 6980 | 6970 | 588 |
| 347 | 20240214 | 132900 | 5706364030 | 6980 | 6970 | 6980 | 6970 | 343 |
| 348 | 20240214 | 132800 | 5703973310 | 6970 | 6960 | 6970 | 6960 | 1172 |
| 349 | 20240214 | 132700 | 5695814180 | 6940 | 6950 | 6950 | 6940 | 704 |
| 350 | 20240214 | 132600 | 5690922390 | 6940 | 6940 | 6940 | 6940 | 0 |
| 351 | 20240214 | 132500 | 5690922390 | 6940 | 6950 | 6950 | 6940 | 511 |
| 352 | 20240214 | 132400 | 5687372750 | 6940 | 6940 | 6940 | 6940 | 1861 |
| 353 | 20240214 | 132300 | 5674457410 | 6940 | 6950 | 6950 | 6940 | 722 |
| 354 | 20240214 | 132200 | 5669442510 | 6950 | 6950 | 6960 | 6950 | 337 |
| 355 | 20240214 | 132100 | 5667098930 | 6950 | 6950 | 6950 | 6950 | 124 |
| 356 | 20240214 | 132000 | 5666237130 | 6950 | 6950 | 6950 | 6940 | 612 |
| 357 | 20240214 | 131900 | 5661989230 | 6940 | 6950 | 6950 | 6940 | 1050 |
| 358 | 20240214 | 131800 | 5654702120 | 6930 | 6940 | 6950 | 6930 | 605 |
| 359 | 20240214 | 131700 | 5650503860 | 6940 | 6950 | 6950 | 6940 | 2020 |
| 360 | 20240214 | 131600 | 5636484860 | 6950 | 6940 | 6950 | 6940 | 75 |
| 361 | 20240214 | 131500 | 5635964110 | 6940 | 6940 | 6940 | 6940 | 1214 |
| 362 | 20240214 | 131400 | 5627538950 | 6950 | 6960 | 6960 | 6950 | 604 |
| 363 | 20240214 | 131300 | 5623339700 | 6960 | 6950 | 6960 | 6950 | 447 |
| 364 | 20240214 | 131200 | 5620231750 | 6950 | 6960 | 6960 | 6950 | 304 |
| 365 | 20240214 | 131100 | 5618118750 | 6960 | 6960 | 6960 | 6960 | 1 |
| 366 | 20240214 | 131000 | 5618111790 | 6950 | 6950 | 6960 | 6950 | 159 |
| 367 | 20240214 | 130900 | 5617006710 | 6940 | 6950 | 6950 | 6940 | 1591 |
| 368 | 20240214 | 130800 | 5605963290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 369 | 20240214 | 130700 | 5605963290 | 6950 | 6940 | 6960 | 6930 | 1464 |
| 370 | 20240214 | 130600 | 5595798810 | 6940 | 6950 | 6960 | 6940 | 2330 |
| 371 | 20240214 | 130500 | 5579604310 | 6940 | 6940 | 6940 | 6940 | 786 |
| 372 | 20240214 | 130400 | 5574149470 | 6940 | 6940 | 6940 | 6940 | 6 |
| 373 | 20240214 | 130300 | 5574107830 | 6950 | 6950 | 6950 | 6950 | 80 |
| 374 | 20240214 | 130200 | 5573551830 | 6930 | 6940 | 6940 | 6930 | 737 |
| 375 | 20240214 | 130100 | 5568444020 | 6950 | 6950 | 6950 | 6930 | 1573 |
| 376 | 20240214 | 130000 | 5557534900 | 6940 | 6950 | 6960 | 6940 | 1142 |
| 377 | 20240214 | 125900 | 5549605360 | 6950 | 6950 | 6960 | 6950 | 400 |
| 378 | 20240214 | 125800 | 5546825340 | 6950 | 6950 | 6950 | 6950 | 298 |
| 379 | 20240214 | 125700 | 5544754240 | 6960 | 6960 | 6960 | 6960 | 501 |
| 380 | 20240214 | 125600 | 5541267280 | 6960 | 6960 | 6960 | 6960 | 51 |
| 381 | 20240214 | 125500 | 5540912320 | 6960 | 6960 | 6960 | 6960 | 502 |
| 382 | 20240214 | 125400 | 5537418400 | 6960 | 6950 | 6960 | 6950 | 177 |
| 383 | 20240214 | 125300 | 5536187680 | 6950 | 6950 | 6950 | 6950 | 1047 |
| 384 | 20240214 | 125200 | 5528911030 | 6960 | 6970 | 6970 | 6960 | 309 |
| 385 | 20240214 | 125100 | 5526759360 | 6970 | 6970 | 6970 | 6960 | 215 |
| 386 | 20240214 | 125000 | 5525261130 | 6980 | 6960 | 6980 | 6960 | 902 |
| 387 | 20240214 | 124900 | 5518978850 | 6970 | 6970 | 6970 | 6960 | 97 |
| 388 | 20240214 | 124800 | 5518303220 | 6970 | 6970 | 6970 | 6970 | 297 |
| 389 | 20240214 | 124700 | 5516233130 | 6960 | 6960 | 6970 | 6960 | 426 |
| 390 | 20240214 | 124600 | 5513264640 | 6970 | 6970 | 6970 | 6960 | 718 |
| 391 | 20240214 | 124500 | 5508260970 | 6960 | 6960 | 6970 | 6960 | 221 |
| 392 | 20240214 | 124400 | 5506722300 | 6960 | 6960 | 6970 | 6960 | 1311 |
| 393 | 20240214 | 124300 | 5497597440 | 6970 | 6970 | 6980 | 6960 | 1509 |
| 394 | 20240214 | 124200 | 5487090360 | 6970 | 6970 | 6980 | 6970 | 200 |
| 395 | 20240214 | 124100 | 5485696330 | 6970 | 6970 | 6970 | 6960 | 538 |
| 396 | 20240214 | 124000 | 5481946570 | 6970 | 6950 | 6970 | 6950 | 2375 |
| 397 | 20240214 | 123900 | 5465416650 | 6950 | 6950 | 6950 | 6950 | 114 |
| 398 | 20240214 | 123800 | 5464624350 | 6960 | 6950 | 6960 | 6950 | 257 |
| 399 | 20240214 | 123700 | 5462837380 | 6950 | 6960 | 6960 | 6950 | 624 |
| 400 | 20240214 | 123600 | 5458500380 | 6960 | 6940 | 6960 | 6940 | 572 |
| 401 | 20240214 | 123500 | 5454525780 | 6950 | 6940 | 6950 | 6940 | 1444 |
| 402 | 20240214 | 123400 | 5444491210 | 6940 | 6940 | 6940 | 6930 | 1028 |
| 403 | 20240214 | 123300 | 5437357190 | 6930 | 6930 | 6930 | 6920 | 1240 |
| 404 | 20240214 | 123200 | 5428764790 | 6930 | 6930 | 6930 | 6920 | 630 |
| 405 | 20240214 | 123100 | 5424399560 | 6920 | 6930 | 6930 | 6920 | 107 |
| 406 | 20240214 | 123000 | 5423658060 | 6920 | 6920 | 6930 | 6920 | 1082 |
| 407 | 20240214 | 122900 | 5416170540 | 6920 | 6930 | 6930 | 6920 | 1057 |
| 408 | 20240214 | 122800 | 5408855890 | 6930 | 6930 | 6930 | 6930 | 1081 |
| 409 | 20240214 | 122700 | 5401364560 | 6930 | 6910 | 6930 | 6910 | 2220 |
| 410 | 20240214 | 122600 | 5386016560 | 6910 | 6910 | 6910 | 6900 | 49 |
| 411 | 20240214 | 122500 | 5385678000 | 6910 | 6910 | 6910 | 6900 | 1329 |
| 412 | 20240214 | 122400 | 5376507310 | 6910 | 6900 | 6910 | 6900 | 1430 |
| 413 | 20240214 | 122300 | 5366627220 | 6900 | 6900 | 6900 | 6890 | 995 |
| 414 | 20240214 | 122200 | 5359764550 | 6900 | 6890 | 6900 | 6890 | 216 |
| 415 | 20240214 | 122100 | 5358274850 | 6890 | 6890 | 6890 | 6890 | 400 |
| 416 | 20240214 | 122000 | 5355518850 | 6880 | 6880 | 6890 | 6880 | 485 |
| 417 | 20240214 | 121900 | 5352181950 | 6880 | 6870 | 6880 | 6870 | 1009 |
| 418 | 20240214 | 121800 | 5345249690 | 6880 | 6890 | 6890 | 6870 | 948 |
| 419 | 20240214 | 121700 | 5338729610 | 6890 | 6890 | 6900 | 6880 | 2528 |
| 420 | 20240214 | 121600 | 5321311980 | 6900 | 6900 | 6900 | 6890 | 1184 |
| 421 | 20240214 | 121500 | 5313143160 | 6920 | 6900 | 6920 | 6890 | 498 |
| 422 | 20240214 | 121400 | 5309706700 | 6900 | 6910 | 6920 | 6900 | 479 |
| 423 | 20240214 | 121300 | 5306401450 | 6900 | 6910 | 6910 | 6890 | 1066 |
| 424 | 20240214 | 121200 | 5299046800 | 6910 | 6920 | 6930 | 6910 | 692 |
| 425 | 20240214 | 121100 | 5294260480 | 6900 | 6920 | 6930 | 6900 | 2234 |
| 426 | 20240214 | 121000 | 5278835200 | 6920 | 6920 | 6920 | 6920 | 380 |
| 427 | 20240214 | 120900 | 5276205600 | 6930 | 6920 | 6930 | 6920 | 134 |
| 428 | 20240214 | 120800 | 5275278250 | 6920 | 6910 | 6920 | 6900 | 1296 |
| 429 | 20240214 | 120700 | 5266328390 | 6910 | 6910 | 6910 | 6900 | 384 |
| 430 | 20240214 | 120600 | 5263674960 | 6920 | 6920 | 6920 | 6910 | 1608 |
| 431 | 20240214 | 120500 | 5252558180 | 6920 | 6920 | 6930 | 6900 | 8270 |
| 432 | 20240214 | 120400 | 5195472060 | 6920 | 6920 | 6930 | 6920 | 910 |
| 433 | 20240214 | 120300 | 5189166860 | 6920 | 6920 | 6920 | 6920 | 263 |
| 434 | 20240214 | 120200 | 5187346900 | 6920 | 6910 | 6940 | 6910 | 374 |
| 435 | 20240214 | 120100 | 5184758580 | 6940 | 6930 | 6940 | 6900 | 6814 |
| 436 | 20240214 | 120000 | 5137680210 | 6930 | 6930 | 6940 | 6930 | 796 |
| 437 | 20240214 | 115900 | 5132163770 | 6930 | 6940 | 6940 | 6910 | 328 |
| 438 | 20240214 | 115800 | 5129894300 | 6940 | 6930 | 6940 | 6910 | 2120 |
| 439 | 20240214 | 115700 | 5115241250 | 6920 | 6940 | 6940 | 6910 | 4108 |
| 440 | 20240214 | 115600 | 5086792360 | 6940 | 6960 | 6960 | 6930 | 442 |
| 441 | 20240214 | 115500 | 5083721010 | 6950 | 6960 | 6960 | 6950 | 201 |
| 442 | 20240214 | 115400 | 5082322060 | 6960 | 6960 | 6960 | 6960 | 158 |
| 443 | 20240214 | 115300 | 5081222380 | 6960 | 6950 | 6970 | 6930 | 4610 |
| 444 | 20240214 | 115200 | 5049243880 | 6950 | 6950 | 6950 | 6950 | 398 |
| 445 | 20240214 | 115100 | 5046477780 | 6950 | 6960 | 6960 | 6940 | 2058 |
| 446 | 20240214 | 115000 | 5032180320 | 6960 | 6940 | 6960 | 6940 | 260 |
| 447 | 20240214 | 114900 | 5030373720 | 6950 | 6950 | 6950 | 6940 | 1948 |
| 448 | 20240214 | 114800 | 5016838980 | 6950 | 6960 | 6960 | 6950 | 5221 |
| 449 | 20240214 | 114700 | 4980544580 | 6960 | 6960 | 6960 | 6960 | 1480 |
| 450 | 20240214 | 114600 | 4970243780 | 6960 | 6960 | 6960 | 6960 | 154 |
| 451 | 20240214 | 114500 | 4969171940 | 6960 | 6960 | 6970 | 6950 | 3845 |
| 452 | 20240214 | 114400 | 4942426010 | 6970 | 6970 | 6970 | 6960 | 320 |
| 453 | 20240214 | 114300 | 4940195710 | 6970 | 6960 | 6970 | 6960 | 1728 |
| 454 | 20240214 | 114200 | 4928154750 | 6960 | 7010 | 7010 | 6960 | 5851 |
| 455 | 20240214 | 114100 | 4887378130 | 7000 | 7000 | 7000 | 7000 | 312 |
| 456 | 20240214 | 114000 | 4885194130 | 7000 | 6970 | 7000 | 6970 | 607 |
| 457 | 20240214 | 113900 | 4880947330 | 6990 | 7000 | 7000 | 6970 | 3074 |
| 458 | 20240214 | 113800 | 4859512550 | 7010 | 6980 | 7010 | 6980 | 400 |
| 459 | 20240214 | 113700 | 4856716820 | 6980 | 6990 | 6990 | 6980 | 2253 |
| 460 | 20240214 | 113600 | 4840988350 | 6990 | 6990 | 6990 | 6980 | 588 |
| 461 | 20240214 | 113500 | 4836883040 | 6990 | 6980 | 6990 | 6980 | 172 |
| 462 | 20240214 | 113400 | 4835680780 | 6980 | 6980 | 6980 | 6980 | 230 |
| 463 | 20240214 | 113300 | 4834075380 | 6980 | 7000 | 7000 | 6980 | 1977 |
| 464 | 20240214 | 113200 | 4820246750 | 7000 | 7000 | 7000 | 7000 | 41 |
| 465 | 20240214 | 113100 | 4819959750 | 7000 | 7000 | 7000 | 7000 | 161 |
| 466 | 20240214 | 113000 | 4818832750 | 7000 | 7000 | 7000 | 7000 | 10 |
| 467 | 20240214 | 112900 | 4818762750 | 7000 | 6990 | 7000 | 6990 | 663 |
| 468 | 20240214 | 112800 | 4814127870 | 6990 | 6990 | 6990 | 6980 | 252 |
| 469 | 20240214 | 112700 | 4812366440 | 6980 | 6990 | 6990 | 6980 | 2649 |
| 470 | 20240214 | 112600 | 4793871940 | 7000 | 6990 | 7000 | 6990 | 357 |
| 471 | 20240214 | 112500 | 4791376400 | 6990 | 6990 | 7000 | 6980 | 866 |
| 472 | 20240214 | 112400 | 4785323580 | 7000 | 7000 | 7000 | 6980 | 206 |
| 473 | 20240214 | 112300 | 4783884540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 474 | 20240214 | 112200 | 4783884540 | 7000 | 7000 | 7000 | 7000 | 109 |
| 475 | 20240214 | 112100 | 4783121540 | 7000 | 7000 | 7000 | 6980 | 146 |
| 476 | 20240214 | 112000 | 4782099640 | 7000 | 7000 | 7000 | 6980 | 473 |
| 477 | 20240214 | 111900 | 4778793610 | 7000 | 6990 | 7000 | 6990 | 51 |
| 478 | 20240214 | 111800 | 4778437110 | 6990 | 6990 | 6990 | 6990 | 1821 |
| 479 | 20240214 | 111700 | 4765708320 | 6980 | 7000 | 7000 | 6980 | 2100 |
| 480 | 20240214 | 111600 | 4751028900 | 7010 | 7000 | 7010 | 7000 | 142 |
| 481 | 20240214 | 111500 | 4750034850 | 7000 | 6990 | 7000 | 6990 | 478 |
| 482 | 20240214 | 111400 | 4746689490 | 7000 | 7010 | 7010 | 7000 | 111 |
| 483 | 20240214 | 111300 | 4745912460 | 7010 | 7000 | 7010 | 7000 | 187 |
| 484 | 20240214 | 111200 | 4744603350 | 7000 | 7000 | 7000 | 7000 | 53 |
| 485 | 20240214 | 111100 | 4744232350 | 7000 | 7000 | 7000 | 7000 | 72 |
| 486 | 20240214 | 111000 | 4743728350 | 7000 | 7000 | 7010 | 7000 | 224 |
| 487 | 20240214 | 110900 | 4742160270 | 7000 | 7000 | 7000 | 7000 | 243 |
| 488 | 20240214 | 110800 | 4740459270 | 7000 | 7000 | 7000 | 7000 | 318 |
| 489 | 20240214 | 110700 | 4738233270 | 7010 | 7010 | 7010 | 7010 | 232 |
| 490 | 20240214 | 110600 | 4736606950 | 7010 | 7010 | 7010 | 6990 | 390 |
| 491 | 20240214 | 110500 | 4733875660 | 6990 | 7020 | 7020 | 6990 | 2970 |
| 492 | 20240214 | 110400 | 4713073340 | 7020 | 7020 | 7020 | 7010 | 239 |
| 493 | 20240214 | 110300 | 4711395570 | 7020 | 7020 | 7020 | 7010 | 1005 |
| 494 | 20240214 | 110200 | 4704342620 | 7020 | 7010 | 7020 | 7010 | 1388 |
| 495 | 20240214 | 110100 | 4694609470 | 7010 | 7000 | 7010 | 7000 | 1125 |
| 496 | 20240214 | 110000 | 4686733560 | 7000 | 7000 | 7000 | 6990 | 307 |
| 497 | 20240214 | 105900 | 4684586910 | 7000 | 6980 | 7000 | 6980 | 1487 |
| 498 | 20240214 | 105800 | 4674196050 | 6990 | 6970 | 6990 | 6970 | 2122 |
| 499 | 20240214 | 105700 | 4659394000 | 7000 | 7000 | 7000 | 7000 | 0 |
| 500 | 20240214 | 105600 | 4659394000 | 7000 | 6970 | 7000 | 6970 | 140 |
| 501 | 20240214 | 105500 | 4658417660 | 6970 | 6980 | 6980 | 6970 | 2214 |
| 502 | 20240214 | 105400 | 4642985360 | 6970 | 6990 | 7000 | 6970 | 3332 |
| 503 | 20240214 | 105300 | 4619744790 | 6990 | 7000 | 7000 | 6990 | 546 |
| 504 | 20240214 | 105200 | 4615923390 | 7000 | 7030 | 7030 | 6990 | 4627 |
| 505 | 20240214 | 105100 | 4583470550 | 7020 | 7030 | 7030 | 7020 | 2070 |
| 506 | 20240214 | 105000 | 4568920490 | 7010 | 7000 | 7020 | 7000 | 1441 |
| 507 | 20240214 | 104900 | 4558818450 | 7010 | 7010 | 7010 | 7010 | 1313 |
| 508 | 20240214 | 104800 | 4549614320 | 7010 | 7010 | 7020 | 7010 | 2301 |
| 509 | 20240214 | 104700 | 4533468910 | 7020 | 7020 | 7020 | 7010 | 742 |
| 510 | 20240214 | 104600 | 4528264690 | 7020 | 7010 | 7020 | 7010 | 1630 |
| 511 | 20240214 | 104500 | 4516836450 | 7010 | 7010 | 7010 | 7000 | 620 |
| 512 | 20240214 | 104400 | 4512494780 | 7000 | 7000 | 7010 | 7000 | 1593 |
| 513 | 20240214 | 104300 | 4501343750 | 6990 | 6980 | 6990 | 6980 | 7470 |
| 514 | 20240214 | 104200 | 4449130710 | 6980 | 6990 | 6990 | 6980 | 142 |
| 515 | 20240214 | 104100 | 4448139480 | 6990 | 6970 | 6990 | 6970 | 836 |
| 516 | 20240214 | 104000 | 4442303860 | 6970 | 6980 | 6980 | 6970 | 1469 |
| 517 | 20240214 | 103900 | 4432054300 | 6980 | 6970 | 6980 | 6970 | 973 |
| 518 | 20240214 | 103800 | 4425272460 | 6980 | 6980 | 6980 | 6970 | 697 |
| 519 | 20240214 | 103700 | 4420412910 | 6980 | 6970 | 6980 | 6970 | 153 |
| 520 | 20240214 | 103600 | 4419345840 | 6970 | 6990 | 6990 | 6970 | 1586 |
| 521 | 20240214 | 103500 | 4408290700 | 6990 | 6980 | 6990 | 6970 | 401 |
| 522 | 20240214 | 103400 | 4405495560 | 6980 | 6970 | 6990 | 6970 | 16 |
| 523 | 20240214 | 103300 | 4405383900 | 6970 | 6970 | 6980 | 6960 | 2035 |
| 524 | 20240214 | 103200 | 4391205490 | 6970 | 6980 | 6980 | 6970 | 678 |
| 525 | 20240214 | 103100 | 4386478800 | 6970 | 6980 | 6980 | 6970 | 768 |
| 526 | 20240214 | 103000 | 4381125160 | 6980 | 6980 | 6980 | 6980 | 1804 |
| 527 | 20240214 | 102900 | 4368533240 | 6990 | 6980 | 6990 | 6980 | 1393 |
| 528 | 20240214 | 102800 | 4358797090 | 6980 | 6980 | 6990 | 6980 | 715 |
| 529 | 20240214 | 102700 | 4353806380 | 6990 | 6990 | 6990 | 6980 | 291 |
| 530 | 20240214 | 102600 | 4351772490 | 6990 | 6980 | 6990 | 6980 | 24 |
| 531 | 20240214 | 102500 | 4351604790 | 6990 | 6980 | 6990 | 6980 | 1921 |
| 532 | 20240214 | 102400 | 4338196080 | 6980 | 6980 | 6980 | 6980 | 378 |
| 533 | 20240214 | 102300 | 4335557640 | 6980 | 6960 | 6980 | 6960 | 1028 |
| 534 | 20240214 | 102200 | 4328392730 | 6970 | 6970 | 6970 | 6960 | 1544 |
| 535 | 20240214 | 102100 | 4317637880 | 6970 | 6960 | 6970 | 6960 | 1036 |
| 536 | 20240214 | 102000 | 4310426870 | 6970 | 6970 | 6970 | 6960 | 132 |
| 537 | 20240214 | 101900 | 4309507920 | 6970 | 6960 | 6990 | 6960 | 1828 |
| 538 | 20240214 | 101800 | 4296742990 | 6970 | 6970 | 6970 | 6970 | 565 |
| 539 | 20240214 | 101700 | 4292804940 | 6970 | 6970 | 6970 | 6970 | 460 |
| 540 | 20240214 | 101600 | 4289598740 | 6990 | 6960 | 6990 | 6960 | 453 |
| 541 | 20240214 | 101500 | 4286442880 | 6960 | 6980 | 6980 | 6960 | 4291 |
| 542 | 20240214 | 101400 | 4256543200 | 6980 | 6970 | 6990 | 6970 | 512 |
| 543 | 20240214 | 101300 | 4252968180 | 6990 | 6990 | 6990 | 6980 | 2558 |
| 544 | 20240214 | 101200 | 4235112770 | 7010 | 7000 | 7010 | 6990 | 1706 |
| 545 | 20240214 | 101100 | 4223178670 | 7010 | 7000 | 7010 | 6990 | 703 |
| 546 | 20240214 | 101000 | 4218263660 | 7000 | 6990 | 7000 | 6990 | 440 |
| 547 | 20240214 | 100900 | 4215185020 | 6990 | 6990 | 7000 | 6990 | 288 |
| 548 | 20240214 | 100800 | 4213171740 | 6980 | 6990 | 7000 | 6980 | 862 |
| 549 | 20240214 | 100700 | 4207149390 | 6990 | 7000 | 7000 | 6990 | 541 |
| 550 | 20240214 | 100600 | 4203367100 | 6990 | 6980 | 7010 | 6970 | 2593 |
| 551 | 20240214 | 100500 | 4185256780 | 6980 | 6970 | 6980 | 6970 | 235 |
| 552 | 20240214 | 100400 | 4183617830 | 6970 | 6980 | 6980 | 6970 | 378 |
| 553 | 20240214 | 100300 | 4180982870 | 6970 | 6970 | 6980 | 6970 | 2485 |
| 554 | 20240214 | 100200 | 4163659810 | 6970 | 6980 | 6980 | 6970 | 2726 |
| 555 | 20240214 | 100100 | 4144654670 | 6980 | 6980 | 6990 | 6980 | 6116 |
| 556 | 20240214 | 100000 | 4101914280 | 6990 | 7000 | 7000 | 6980 | 2493 |
| 557 | 20240214 | 095900 | 4084502940 | 7000 | 6980 | 7000 | 6980 | 191 |
| 558 | 20240214 | 095800 | 4083169560 | 6970 | 6980 | 6980 | 6970 | 512 |
| 559 | 20240214 | 095700 | 4079597960 | 6970 | 6970 | 7000 | 6960 | 3132 |
| 560 | 20240214 | 095600 | 4057749290 | 6970 | 6970 | 6980 | 6960 | 5562 |
| 561 | 20240214 | 095500 | 4019006340 | 6980 | 6970 | 6980 | 6970 | 121 |
| 562 | 20240214 | 095400 | 4018162960 | 6970 | 6980 | 6980 | 6970 | 714 |
| 563 | 20240214 | 095300 | 4013182710 | 6980 | 6970 | 6980 | 6970 | 93 |
| 564 | 20240214 | 095200 | 4012534450 | 6970 | 6980 | 6980 | 6960 | 1444 |
| 565 | 20240214 | 095100 | 4002474500 | 6970 | 6990 | 6990 | 6960 | 8485 |
| 566 | 20240214 | 095000 | 3943285480 | 6980 | 6980 | 6990 | 6980 | 2649 |
| 567 | 20240214 | 094900 | 3924777440 | 6990 | 6970 | 6990 | 6970 | 1359 |
| 568 | 20240214 | 094800 | 3915289220 | 6980 | 6980 | 6980 | 6970 | 666 |
| 569 | 20240214 | 094700 | 3910641530 | 6980 | 6970 | 6980 | 6970 | 1284 |
| 570 | 20240214 | 094600 | 3901690440 | 6970 | 6980 | 6990 | 6970 | 3980 |
| 571 | 20240214 | 094500 | 3873918380 | 6980 | 6990 | 6990 | 6980 | 1442 |
| 572 | 20240214 | 094400 | 3863851440 | 6990 | 6990 | 7000 | 6980 | 1845 |
| 573 | 20240214 | 094300 | 3850961850 | 6980 | 6980 | 7000 | 6970 | 833 |
| 574 | 20240214 | 094200 | 3845138880 | 6980 | 7000 | 7000 | 6970 | 9860 |
| 575 | 20240214 | 094100 | 3776263820 | 7010 | 7000 | 7010 | 7000 | 2552 |
| 576 | 20240214 | 094000 | 3758399400 | 7000 | 7000 | 7000 | 6980 | 2058 |
| 577 | 20240214 | 093900 | 3744023920 | 6970 | 6980 | 7000 | 6970 | 2700 |
| 578 | 20240214 | 093800 | 3725190840 | 6970 | 6970 | 7010 | 6960 | 7138 |
| 579 | 20240214 | 093700 | 3675401330 | 6970 | 6970 | 6980 | 6970 | 9507 |
| 580 | 20240214 | 093600 | 3609114060 | 6970 | 7000 | 7000 | 6970 | 12430 |
| 581 | 20240214 | 093500 | 3522287790 | 6990 | 7000 | 7010 | 6990 | 13339 |
| 582 | 20240214 | 093400 | 3428933690 | 7000 | 7020 | 7030 | 7000 | 5704 |
| 583 | 20240214 | 093300 | 3388941080 | 7010 | 7040 | 7040 | 7010 | 16202 |
| 584 | 20240214 | 093200 | 3275177730 | 7040 | 7080 | 7090 | 7030 | 15871 |
| 585 | 20240214 | 093100 | 3163074280 | 7090 | 7050 | 7090 | 7050 | 8211 |
| 586 | 20240214 | 093000 | 3104976490 | 7050 | 7070 | 7080 | 7030 | 14993 |
| 587 | 20240214 | 092900 | 2999314230 | 7070 | 7080 | 7110 | 7060 | 27796 |
| 588 | 20240214 | 092800 | 2802330560 | 7090 | 7090 | 7100 | 7080 | 29631 |
| 589 | 20240214 | 092700 | 2592171710 | 7090 | 7070 | 7090 | 7050 | 11238 |
| 590 | 20240214 | 092600 | 2512653570 | 7060 | 7020 | 7080 | 7010 | 18594 |
| 591 | 20240214 | 092500 | 2381510590 | 7020 | 7030 | 7030 | 7010 | 14230 |
| 592 | 20240214 | 092400 | 2281646010 | 7030 | 7060 | 7060 | 7020 | 14439 |
| 593 | 20240214 | 092300 | 2180021800 | 7020 | 7080 | 7090 | 7020 | 39169 |
| 594 | 20240214 | 092200 | 1903931750 | 7050 | 7070 | 7090 | 7030 | 32553 |
| 595 | 20240214 | 092100 | 1674047240 | 7090 | 7050 | 7100 | 7020 | 34532 |
| 596 | 20240214 | 092000 | 1430381210 | 7020 | 7000 | 7050 | 6980 | 32145 |
| 597 | 20240214 | 091900 | 1204619790 | 7020 | 7010 | 7020 | 6990 | 18363 |
| 598 | 20240214 | 091800 | 1075945850 | 7010 | 7010 | 7010 | 6980 | 13124 |
| 599 | 20240214 | 091700 | 984085760 | 6990 | 6970 | 7010 | 6960 | 16586 |
| 600 | 20240214 | 091600 | 868114680 | 6960 | 6960 | 6980 | 6960 | 10088 |
| 601 | 20240214 | 091500 | 797806400 | 6960 | 6910 | 6960 | 6910 | 2421 |
| 602 | 20240214 | 091400 | 781008550 | 6920 | 6880 | 6920 | 6880 | 357 |
| 603 | 20240214 | 091300 | 778542390 | 6930 | 6880 | 6930 | 6870 | 3378 |
| 604 | 20240214 | 091200 | 755255470 | 6880 | 6900 | 6900 | 6880 | 1751 |
| 605 | 20240214 | 091100 | 743187450 | 6900 | 6910 | 6920 | 6900 | 3457 |
| 606 | 20240214 | 091000 | 719316850 | 6920 | 6920 | 6930 | 6900 | 3874 |
| 607 | 20240214 | 090900 | 692536530 | 6910 | 6930 | 6940 | 6910 | 7329 |
| 608 | 20240214 | 090800 | 641755670 | 6920 | 6900 | 6930 | 6890 | 2254 |
| 609 | 20240214 | 090700 | 626187130 | 6880 | 6880 | 6910 | 6850 | 6343 |
| 610 | 20240214 | 090600 | 582481420 | 6880 | 6900 | 6900 | 6880 | 3620 |
| 611 | 20240214 | 090500 | 557543600 | 6900 | 6900 | 6920 | 6900 | 5264 |
| 612 | 20240214 | 090400 | 521195770 | 6900 | 6880 | 6900 | 6880 | 6750 |
| 613 | 20240214 | 090300 | 474728290 | 6880 | 6890 | 6900 | 6860 | 7879 |
| 614 | 20240214 | 090200 | 420520610 | 6890 | 6830 | 6890 | 6800 | 7576 |
| 615 | 20240214 | 090100 | 368743350 | 6830 | 6790 | 6840 | 6750 | 24599 |
| 616 | 20240214 | 090000 | 201791510 | 6790 | 6790 | 6820 | 6780 | 27632 |