33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 3 | 20240214 | 190000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240214 | 185900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240214 | 185800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240214 | 185700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240214 | 185600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240214 | 185500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240214 | 185400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240214 | 185300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240214 | 185200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240214 | 185100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240214 | 185000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240214 | 184900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240214 | 184800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240214 | 184700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240214 | 184600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240214 | 184500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240214 | 184400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240214 | 184300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240214 | 184200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240214 | 184100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240214 | 184000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240214 | 183900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240214 | 183800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240214 | 183700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240214 | 183600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240214 | 183500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240214 | 183400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240214 | 183300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240214 | 183200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240214 | 183100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 33 | 20240214 | 183000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240214 | 182900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240214 | 182800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240214 | 182700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240214 | 182600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240214 | 182500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240214 | 182400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240214 | 182300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240214 | 182200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240214 | 182100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240214 | 182000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240214 | 181900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240214 | 181800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240214 | 181700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240214 | 181600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240214 | 181500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240214 | 181400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240214 | 181300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240214 | 181200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240214 | 181100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240214 | 181000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240214 | 180900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240214 | 180800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240214 | 180700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240214 | 180600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240214 | 180500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240214 | 180400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240214 | 180300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240214 | 180200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240214 | 180100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 63 | 20240214 | 180000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240214 | 175900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240214 | 175800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240214 | 175700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240214 | 175600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240214 | 175500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240214 | 175400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240214 | 175300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240214 | 175200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240214 | 175100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240214 | 175000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240214 | 174900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240214 | 174800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240214 | 174700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240214 | 174600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240214 | 174500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240214 | 174400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240214 | 174300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240214 | 174200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240214 | 174100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240214 | 174000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240214 | 173900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240214 | 173800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240214 | 173700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240214 | 173600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240214 | 173500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240214 | 173400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240214 | 173300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240214 | 173200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240214 | 173100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 93 | 20240214 | 173000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240214 | 172900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240214 | 172800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240214 | 172700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240214 | 172600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240214 | 172500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240214 | 172400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240214 | 172300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240214 | 172200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240214 | 172100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240214 | 172000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240214 | 171900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240214 | 171800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240214 | 171700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240214 | 171600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240214 | 171500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240214 | 171400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240214 | 171300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240214 | 171200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240214 | 171100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240214 | 171000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240214 | 170900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240214 | 170800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240214 | 170700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240214 | 170600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240214 | 170500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240214 | 170400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240214 | 170300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240214 | 170200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240214 | 170100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 123 | 20240214 | 170000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240214 | 165900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240214 | 165800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240214 | 165700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240214 | 165600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240214 | 165500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240214 | 165400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240214 | 165300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240214 | 165200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240214 | 165100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240214 | 165000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240214 | 164900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240214 | 164800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240214 | 164700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240214 | 164600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240214 | 164500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240214 | 164400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240214 | 164300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240214 | 164200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240214 | 164100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240214 | 164000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240214 | 163900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240214 | 163800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240214 | 163700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240214 | 163600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240214 | 163500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240214 | 163400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240214 | 163300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240214 | 163200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240214 | 163100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 153 | 20240214 | 163000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240214 | 162900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240214 | 162800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240214 | 162700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240214 | 162600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240214 | 162500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240214 | 162400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240214 | 162300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240214 | 162200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240214 | 162100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240214 | 162000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240214 | 161900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240214 | 161800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240214 | 161700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240214 | 161600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240214 | 161500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240214 | 161400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240214 | 161300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240214 | 161200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240214 | 161100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240214 | 161000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240214 | 160900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240214 | 160800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240214 | 160700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240214 | 160600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240214 | 160500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240214 | 160400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240214 | 160300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240214 | 160200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240214 | 160100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 183 | 20240214 | 160000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240214 | 155900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240214 | 155800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240214 | 155700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240214 | 155600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240214 | 155500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240214 | 155400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240214 | 155300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240214 | 155200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240214 | 155100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20240214 | 155000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240214 | 154900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240214 | 154800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240214 | 154700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240214 | 154600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240214 | 154500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240214 | 154400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240214 | 154300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240214 | 154200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240214 | 154100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240214 | 154000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20240214 | 153900 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20240214 | 153800 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20240214 | 153700 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20240214 | 153600 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20240214 | 153500 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240214 | 153400 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240214 | 153300 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240214 | 153200 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240214 | 153100 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 213 | 20240214 | 153000 | 46719428250 | 21100 | 21100 | 21100 | 21100 | 53677 |
| 214 | 20240214 | 152900 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20240214 | 152800 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20240214 | 152700 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20240214 | 152600 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20240214 | 152500 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20240214 | 152400 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20240214 | 152300 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20240214 | 152200 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20240214 | 152100 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20240214 | 152000 | 45586843550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20240214 | 151900 | 45586843550 | 21100 | 21100 | 21100 | 21050 | 6123 |
| 225 | 20240214 | 151800 | 45457809550 | 21100 | 21100 | 21100 | 21050 | 3231 |
| 226 | 20240214 | 151700 | 45389698950 | 21100 | 21050 | 21100 | 21050 | 2587 |
| 227 | 20240214 | 151600 | 45335146050 | 21050 | 21050 | 21100 | 21050 | 2206 |
| 228 | 20240214 | 151500 | 45288629800 | 21100 | 21100 | 21100 | 21050 | 1227 |
| 229 | 20240214 | 151400 | 45262792050 | 21100 | 21100 | 21100 | 21050 | 1595 |
| 230 | 20240214 | 151300 | 45229170300 | 21050 | 21100 | 21100 | 21050 | 8386 |
| 231 | 20240214 | 151200 | 45052281750 | 21050 | 21050 | 21100 | 21050 | 3312 |
| 232 | 20240214 | 151100 | 44982514650 | 21050 | 21100 | 21100 | 21050 | 1974 |
| 233 | 20240214 | 151000 | 44940917750 | 21050 | 21050 | 21100 | 21050 | 2269 |
| 234 | 20240214 | 150900 | 44893079700 | 21050 | 21100 | 21100 | 21050 | 1684 |
| 235 | 20240214 | 150800 | 44857613500 | 21100 | 21050 | 21100 | 21000 | 3364 |
| 236 | 20240214 | 150700 | 44786840300 | 21000 | 21050 | 21050 | 21000 | 2473 |
| 237 | 20240214 | 150600 | 44734832600 | 21000 | 21050 | 21050 | 21000 | 1486 |
| 238 | 20240214 | 150500 | 44703586750 | 21050 | 21050 | 21050 | 21000 | 2463 |
| 239 | 20240214 | 150400 | 44651789800 | 21000 | 21050 | 21050 | 21000 | 1773 |
| 240 | 20240214 | 150300 | 44614504400 | 21050 | 21050 | 21050 | 21000 | 1411 |
| 241 | 20240214 | 150200 | 44584836050 | 21050 | 21100 | 21100 | 20950 | 2126 |
| 242 | 20240214 | 150100 | 44540164650 | 21000 | 21000 | 21100 | 21000 | 6057 |
| 243 | 20240214 | 150000 | 44412874900 | 21000 | 21000 | 21100 | 20950 | 20051 |
| 244 | 20240214 | 145900 | 43991628100 | 21000 | 20950 | 21050 | 20950 | 14006 |
| 245 | 20240214 | 145800 | 43697496800 | 20950 | 21000 | 21000 | 20950 | 3096 |
| 246 | 20240214 | 145700 | 43632576750 | 20950 | 20950 | 21000 | 20950 | 6277 |
| 247 | 20240214 | 145600 | 43500980950 | 20950 | 21000 | 21000 | 20900 | 6972 |
| 248 | 20240214 | 145500 | 43354891450 | 20950 | 20950 | 21000 | 20900 | 10618 |
| 249 | 20240214 | 145400 | 43132568550 | 20950 | 21000 | 21050 | 20900 | 41873 |
| 250 | 20240214 | 145300 | 42254026700 | 21050 | 21050 | 21050 | 21000 | 3881 |
| 251 | 20240214 | 145200 | 42172408300 | 21050 | 21050 | 21050 | 21000 | 2374 |
| 252 | 20240214 | 145100 | 42122508650 | 21000 | 21050 | 21050 | 21000 | 3565 |
| 253 | 20240214 | 145000 | 42047605450 | 21050 | 21050 | 21100 | 21000 | 4410 |
| 254 | 20240214 | 144900 | 41954780400 | 21100 | 21050 | 21100 | 21000 | 5993 |
| 255 | 20240214 | 144800 | 41828681300 | 21050 | 21000 | 21050 | 21000 | 3133 |
| 256 | 20240214 | 144700 | 41762840050 | 21050 | 21000 | 21050 | 21000 | 5367 |
| 257 | 20240214 | 144600 | 41650026400 | 21000 | 21050 | 21050 | 21000 | 17518 |
| 258 | 20240214 | 144500 | 41281981000 | 21050 | 21050 | 21050 | 21000 | 3000 |
| 259 | 20240214 | 144400 | 41218929500 | 21050 | 21050 | 21100 | 21000 | 2355 |
| 260 | 20240214 | 144300 | 41169361500 | 21000 | 21000 | 21100 | 21000 | 3686 |
| 261 | 20240214 | 144200 | 41091828750 | 21000 | 21050 | 21100 | 21000 | 3603 |
| 262 | 20240214 | 144100 | 41016011500 | 21100 | 21050 | 21100 | 21000 | 11735 |
| 263 | 20240214 | 144000 | 40769276350 | 21050 | 21050 | 21150 | 21050 | 35301 |
| 264 | 20240214 | 143900 | 40025966400 | 21100 | 21100 | 21150 | 21050 | 2366 |
| 265 | 20240214 | 143800 | 39976087400 | 21100 | 21150 | 21150 | 21050 | 3691 |
| 266 | 20240214 | 143700 | 39898270100 | 21100 | 21050 | 21150 | 21050 | 3256 |
| 267 | 20240214 | 143600 | 39829490350 | 21050 | 21050 | 21150 | 21050 | 4238 |
| 268 | 20240214 | 143500 | 39740129800 | 21050 | 21100 | 21100 | 21050 | 2263 |
| 269 | 20240214 | 143400 | 39692440400 | 21100 | 21100 | 21100 | 21050 | 3667 |
| 270 | 20240214 | 143300 | 39615190550 | 21100 | 21050 | 21100 | 21050 | 1710 |
| 271 | 20240214 | 143200 | 39579162700 | 21100 | 21100 | 21100 | 21050 | 2457 |
| 272 | 20240214 | 143100 | 39527401550 | 21150 | 21100 | 21150 | 21050 | 2429 |
| 273 | 20240214 | 143000 | 39476173500 | 21050 | 21100 | 21150 | 21050 | 2280 |
| 274 | 20240214 | 142900 | 39428075000 | 21150 | 21150 | 21150 | 21050 | 2149 |
| 275 | 20240214 | 142800 | 39382740100 | 21100 | 21150 | 21150 | 21050 | 1965 |
| 276 | 20240214 | 142700 | 39341299500 | 21050 | 21050 | 21150 | 21050 | 4485 |
| 277 | 20240214 | 142600 | 39246704450 | 21100 | 21100 | 21100 | 21050 | 4478 |
| 278 | 20240214 | 142500 | 39152325650 | 21100 | 21100 | 21100 | 21050 | 1670 |
| 279 | 20240214 | 142400 | 39117131300 | 21050 | 21050 | 21100 | 21050 | 2004 |
| 280 | 20240214 | 142300 | 39074892200 | 21100 | 21050 | 21150 | 21050 | 9601 |
| 281 | 20240214 | 142200 | 38872601450 | 21050 | 21100 | 21150 | 21050 | 2807 |
| 282 | 20240214 | 142100 | 38813393800 | 21050 | 21050 | 21100 | 21050 | 2469 |
| 283 | 20240214 | 142000 | 38761350000 | 21100 | 21100 | 21150 | 21050 | 3600 |
| 284 | 20240214 | 141900 | 38685380300 | 21050 | 21100 | 21100 | 21050 | 1684 |
| 285 | 20240214 | 141800 | 38649904650 | 21100 | 21100 | 21150 | 21050 | 1950 |
| 286 | 20240214 | 141700 | 38608787200 | 21100 | 21150 | 21150 | 21050 | 2374 |
| 287 | 20240214 | 141600 | 38558671900 | 21150 | 21150 | 21150 | 21050 | 1599 |
| 288 | 20240214 | 141500 | 38524904400 | 21100 | 21050 | 21150 | 21050 | 3556 |
| 289 | 20240214 | 141400 | 38449806600 | 21100 | 21150 | 21150 | 21050 | 4327 |
| 290 | 20240214 | 141300 | 38358480900 | 21100 | 21150 | 21150 | 21100 | 1559 |
| 291 | 20240214 | 141200 | 38325559650 | 21150 | 21100 | 21150 | 21100 | 5657 |
| 292 | 20240214 | 141100 | 38206114250 | 21150 | 21100 | 21150 | 21100 | 3925 |
| 293 | 20240214 | 141000 | 38123268150 | 21100 | 21100 | 21200 | 21100 | 8676 |
| 294 | 20240214 | 140900 | 37940148250 | 21100 | 21100 | 21200 | 21100 | 3301 |
| 295 | 20240214 | 140800 | 37870380450 | 21150 | 21100 | 21150 | 21100 | 2666 |
| 296 | 20240214 | 140700 | 37814045000 | 21100 | 21150 | 21150 | 21100 | 1452 |
| 297 | 20240214 | 140600 | 37783373350 | 21100 | 21200 | 21200 | 21100 | 2595 |
| 298 | 20240214 | 140500 | 37728476550 | 21150 | 21150 | 21200 | 21150 | 1243 |
| 299 | 20240214 | 140400 | 37702167200 | 21150 | 21150 | 21200 | 21150 | 5408 |
| 300 | 20240214 | 140300 | 37587746150 | 21100 | 21100 | 21150 | 21100 | 2585 |
| 301 | 20240214 | 140200 | 37533147850 | 21100 | 21100 | 21150 | 21100 | 1648 |
| 302 | 20240214 | 140100 | 37498335600 | 21150 | 21100 | 21150 | 21100 | 2563 |
| 303 | 20240214 | 140000 | 37444194950 | 21100 | 21150 | 21150 | 21100 | 711 |
| 304 | 20240214 | 135900 | 37429174950 | 21100 | 21150 | 21150 | 21100 | 1588 |
| 305 | 20240214 | 135800 | 37395632450 | 21150 | 21150 | 21200 | 21100 | 3808 |
| 306 | 20240214 | 135700 | 37315153250 | 21150 | 21100 | 21150 | 21100 | 3015 |
| 307 | 20240214 | 135600 | 37251444800 | 21100 | 21100 | 21150 | 21100 | 1582 |
| 308 | 20240214 | 135500 | 37218048400 | 21100 | 21150 | 21200 | 21100 | 2484 |
| 309 | 20240214 | 135400 | 37165523650 | 21150 | 21200 | 21200 | 21150 | 5107 |
| 310 | 20240214 | 135300 | 37057494100 | 21200 | 21150 | 21200 | 21150 | 1771 |
| 311 | 20240214 | 135200 | 37019979800 | 21150 | 21200 | 21200 | 21100 | 5423 |
| 312 | 20240214 | 135100 | 36905257350 | 21150 | 21150 | 21200 | 21150 | 1317 |
| 313 | 20240214 | 135000 | 36877391800 | 21150 | 21150 | 21200 | 21150 | 6235 |
| 314 | 20240214 | 134900 | 36745394950 | 21200 | 21200 | 21200 | 21150 | 1697 |
| 315 | 20240214 | 134800 | 36709468050 | 21150 | 21200 | 21200 | 21150 | 1481 |
| 316 | 20240214 | 134700 | 36678121900 | 21200 | 21150 | 21200 | 21150 | 1525 |
| 317 | 20240214 | 134600 | 36645854700 | 21150 | 21150 | 21200 | 21150 | 2855 |
| 318 | 20240214 | 134500 | 36585412800 | 21200 | 21150 | 21200 | 21150 | 2112 |
| 319 | 20240214 | 134400 | 36540721650 | 21150 | 21200 | 21200 | 21150 | 728 |
| 320 | 20240214 | 134300 | 36525312350 | 21150 | 21200 | 21250 | 21150 | 1223 |
| 321 | 20240214 | 134200 | 36499393050 | 21150 | 21150 | 21250 | 21150 | 4098 |
| 322 | 20240214 | 134100 | 36412555950 | 21200 | 21150 | 21200 | 21150 | 4438 |
| 323 | 20240214 | 134000 | 36318492300 | 21150 | 21200 | 21200 | 21150 | 6335 |
| 324 | 20240214 | 133900 | 36184273600 | 21200 | 21150 | 21200 | 21150 | 1711 |
| 325 | 20240214 | 133800 | 36148055250 | 21150 | 21150 | 21200 | 21150 | 3716 |
| 326 | 20240214 | 133700 | 36069422100 | 21200 | 21150 | 21200 | 21150 | 650 |
| 327 | 20240214 | 133600 | 36055663350 | 21200 | 21150 | 21200 | 21150 | 1054 |
| 328 | 20240214 | 133500 | 36033343550 | 21150 | 21150 | 21250 | 21150 | 7484 |
| 329 | 20240214 | 133400 | 35874670500 | 21150 | 21200 | 21250 | 21150 | 3229 |
| 330 | 20240214 | 133300 | 35806210850 | 21200 | 21250 | 21250 | 21200 | 3535 |
| 331 | 20240214 | 133200 | 35731255600 | 21250 | 21200 | 21250 | 21200 | 1251 |
| 332 | 20240214 | 133100 | 35704726050 | 21200 | 21200 | 21250 | 21200 | 1504 |
| 333 | 20240214 | 133000 | 35672826700 | 21200 | 21200 | 21250 | 21200 | 2022 |
| 334 | 20240214 | 132900 | 35629898600 | 21250 | 21200 | 21250 | 21200 | 996 |
| 335 | 20240214 | 132800 | 35608770550 | 21200 | 21200 | 21250 | 21200 | 2230 |
| 336 | 20240214 | 132700 | 35561459900 | 21200 | 21200 | 21250 | 21200 | 1112 |
| 337 | 20240214 | 132600 | 35537867350 | 21200 | 21200 | 21250 | 21200 | 2692 |
| 338 | 20240214 | 132500 | 35480754050 | 21200 | 21200 | 21300 | 21200 | 1601 |
| 339 | 20240214 | 132400 | 35446792300 | 21250 | 21200 | 21300 | 21200 | 8460 |
| 340 | 20240214 | 132300 | 35266997550 | 21200 | 21250 | 21250 | 21200 | 808 |
| 341 | 20240214 | 132200 | 35249860050 | 21250 | 21250 | 21250 | 21150 | 8451 |
| 342 | 20240214 | 132100 | 35070681650 | 21250 | 21200 | 21250 | 21200 | 1870 |
| 343 | 20240214 | 132000 | 35030983250 | 21250 | 21200 | 21250 | 21200 | 1916 |
| 344 | 20240214 | 131900 | 34990348700 | 21250 | 21300 | 21300 | 21200 | 5287 |
| 345 | 20240214 | 131800 | 34877966850 | 21250 | 21250 | 21300 | 21200 | 4705 |
| 346 | 20240214 | 131700 | 34777920450 | 21250 | 21300 | 21300 | 21250 | 2416 |
| 347 | 20240214 | 131600 | 34726570100 | 21300 | 21250 | 21300 | 21250 | 1787 |
| 348 | 20240214 | 131500 | 34688574900 | 21300 | 21250 | 21300 | 21250 | 666 |
| 349 | 20240214 | 131400 | 34674407050 | 21250 | 21250 | 21300 | 21250 | 4294 |
| 350 | 20240214 | 131300 | 34583051350 | 21250 | 21250 | 21300 | 21200 | 2775 |
| 351 | 20240214 | 131200 | 34524074450 | 21250 | 21250 | 21300 | 21200 | 7198 |
| 352 | 20240214 | 131100 | 34371106800 | 21300 | 21300 | 21300 | 21250 | 14428 |
| 353 | 20240214 | 131000 | 34064496200 | 21350 | 21300 | 21350 | 21250 | 25394 |
| 354 | 20240214 | 130900 | 33523585800 | 21350 | 21300 | 21350 | 21300 | 6085 |
| 355 | 20240214 | 130800 | 33393836450 | 21300 | 21350 | 21400 | 21300 | 4659 |
| 356 | 20240214 | 130700 | 33294526850 | 21350 | 21350 | 21400 | 21300 | 5343 |
| 357 | 20240214 | 130600 | 33180468600 | 21300 | 21350 | 21400 | 21300 | 3398 |
| 358 | 20240214 | 130500 | 33107954550 | 21350 | 21350 | 21400 | 21350 | 11465 |
| 359 | 20240214 | 130400 | 32863150950 | 21350 | 21350 | 21400 | 21350 | 4000 |
| 360 | 20240214 | 130300 | 32777733150 | 21350 | 21350 | 21400 | 21350 | 7048 |
| 361 | 20240214 | 130200 | 32627102650 | 21400 | 21350 | 21450 | 21350 | 11660 |
| 362 | 20240214 | 130100 | 32377728600 | 21350 | 21400 | 21450 | 21350 | 18910 |
| 363 | 20240214 | 130000 | 31973163950 | 21400 | 21450 | 21450 | 21400 | 3618 |
| 364 | 20240214 | 125900 | 31895696250 | 21400 | 21450 | 21450 | 21400 | 811 |
| 365 | 20240214 | 125800 | 31878312250 | 21400 | 21400 | 21450 | 21400 | 517 |
| 366 | 20240214 | 125700 | 31867246050 | 21450 | 21400 | 21450 | 21400 | 1017 |
| 367 | 20240214 | 125600 | 31845465050 | 21400 | 21450 | 21450 | 21400 | 1902 |
| 368 | 20240214 | 125500 | 31804682700 | 21400 | 21450 | 21450 | 21400 | 897 |
| 369 | 20240214 | 125400 | 31785466750 | 21400 | 21450 | 21450 | 21400 | 897 |
| 370 | 20240214 | 125300 | 31766253750 | 21450 | 21400 | 21450 | 21400 | 521 |
| 371 | 20240214 | 125200 | 31755093100 | 21400 | 21450 | 21500 | 21400 | 5560 |
| 372 | 20240214 | 125100 | 31635868300 | 21450 | 21500 | 21500 | 21450 | 772 |
| 373 | 20240214 | 125000 | 31619294150 | 21450 | 21450 | 21500 | 21450 | 244 |
| 374 | 20240214 | 124900 | 31614048950 | 21450 | 21500 | 21500 | 21450 | 1715 |
| 375 | 20240214 | 124800 | 31577197150 | 21450 | 21450 | 21500 | 21450 | 816 |
| 376 | 20240214 | 124700 | 31559683050 | 21500 | 21450 | 21500 | 21450 | 1185 |
| 377 | 20240214 | 124600 | 31534238400 | 21500 | 21450 | 21500 | 21450 | 657 |
| 378 | 20240214 | 124500 | 31520139300 | 21450 | 21450 | 21500 | 21450 | 908 |
| 379 | 20240214 | 124400 | 31500643050 | 21450 | 21500 | 21500 | 21450 | 1755 |
| 380 | 20240214 | 124300 | 31462927250 | 21500 | 21450 | 21500 | 21450 | 646 |
| 381 | 20240214 | 124200 | 31449066600 | 21500 | 21450 | 21500 | 21450 | 1289 |
| 382 | 20240214 | 124100 | 31421378850 | 21500 | 21500 | 21500 | 21450 | 876 |
| 383 | 20240214 | 124000 | 31402572600 | 21450 | 21450 | 21500 | 21450 | 548 |
| 384 | 20240214 | 123900 | 31390811000 | 21450 | 21450 | 21500 | 21450 | 1999 |
| 385 | 20240214 | 123800 | 31347870750 | 21450 | 21500 | 21500 | 21450 | 771 |
| 386 | 20240214 | 123700 | 31331319850 | 21500 | 21500 | 21500 | 21450 | 18383 |
| 387 | 20240214 | 123600 | 30936944400 | 21500 | 21500 | 21500 | 21450 | 1336 |
| 388 | 20240214 | 123500 | 30908268350 | 21450 | 21500 | 21500 | 21450 | 910 |
| 389 | 20240214 | 123400 | 30888715150 | 21500 | 21450 | 21500 | 21450 | 907 |
| 390 | 20240214 | 123300 | 30869233250 | 21450 | 21500 | 21500 | 21450 | 2212 |
| 391 | 20240214 | 123200 | 30821697400 | 21500 | 21500 | 21500 | 21450 | 1048 |
| 392 | 20240214 | 123100 | 30799197350 | 21500 | 21500 | 21500 | 21450 | 989 |
| 393 | 20240214 | 123000 | 30777951700 | 21450 | 21450 | 21500 | 21450 | 3609 |
| 394 | 20240214 | 122900 | 30700403850 | 21450 | 21500 | 21500 | 21450 | 767 |
| 395 | 20240214 | 122800 | 30683936850 | 21450 | 21450 | 21500 | 21450 | 2602 |
| 396 | 20240214 | 122700 | 30628098150 | 21450 | 21450 | 21500 | 21450 | 2825 |
| 397 | 20240214 | 122600 | 30567407950 | 21450 | 21450 | 21500 | 21450 | 1333 |
| 398 | 20240214 | 122500 | 30538764750 | 21500 | 21500 | 21500 | 21450 | 1220 |
| 399 | 20240214 | 122400 | 30512579650 | 21500 | 21500 | 21500 | 21450 | 988 |
| 400 | 20240214 | 122300 | 30491359400 | 21500 | 21450 | 21500 | 21450 | 1135 |
| 401 | 20240214 | 122200 | 30466996550 | 21500 | 21450 | 21500 | 21450 | 2120 |
| 402 | 20240214 | 122100 | 30421458000 | 21450 | 21500 | 21500 | 21450 | 674 |
| 403 | 20240214 | 122000 | 30406992950 | 21500 | 21500 | 21500 | 21450 | 1720 |
| 404 | 20240214 | 121900 | 30370037600 | 21450 | 21450 | 21550 | 21400 | 29463 |
| 405 | 20240214 | 121800 | 29736394000 | 21450 | 21450 | 21450 | 21400 | 6297 |
| 406 | 20240214 | 121700 | 29601369950 | 21400 | 21450 | 21450 | 21400 | 1569 |
| 407 | 20240214 | 121600 | 29567781650 | 21450 | 21400 | 21450 | 21400 | 361 |
| 408 | 20240214 | 121500 | 29560044700 | 21450 | 21450 | 21450 | 21400 | 1031 |
| 409 | 20240214 | 121400 | 29537947500 | 21450 | 21450 | 21500 | 21400 | 1969 |
| 410 | 20240214 | 121300 | 29495761800 | 21450 | 21450 | 21500 | 21450 | 1951 |
| 411 | 20240214 | 121200 | 29453903600 | 21450 | 21500 | 21500 | 21450 | 2576 |
| 412 | 20240214 | 121100 | 29398629600 | 21450 | 21500 | 21500 | 21450 | 787 |
| 413 | 20240214 | 121000 | 29381740750 | 21500 | 21450 | 21500 | 21450 | 1940 |
| 414 | 20240214 | 120900 | 29340060900 | 21500 | 21500 | 21500 | 21450 | 869 |
| 415 | 20240214 | 120800 | 29321398950 | 21500 | 21450 | 21500 | 21450 | 943 |
| 416 | 20240214 | 120700 | 29301147050 | 21500 | 21500 | 21500 | 21450 | 1124 |
| 417 | 20240214 | 120600 | 29277002950 | 21450 | 21450 | 21500 | 21450 | 976 |
| 418 | 20240214 | 120500 | 29256050900 | 21500 | 21500 | 21500 | 21450 | 781 |
| 419 | 20240214 | 120400 | 29239282400 | 21500 | 21500 | 21500 | 21450 | 550 |
| 420 | 20240214 | 120300 | 29227462900 | 21500 | 21450 | 21500 | 21400 | 7950 |
| 421 | 20240214 | 120200 | 29056952200 | 21450 | 21400 | 21450 | 21400 | 2026 |
| 422 | 20240214 | 120100 | 29013577450 | 21400 | 21450 | 21450 | 21400 | 378 |
| 423 | 20240214 | 120000 | 29005470100 | 21400 | 21400 | 21450 | 21400 | 1614 |
| 424 | 20240214 | 115900 | 28970905800 | 21400 | 21450 | 21450 | 21400 | 2287 |
| 425 | 20240214 | 115800 | 28921880700 | 21450 | 21450 | 21500 | 21450 | 6986 |
| 426 | 20240214 | 115700 | 28772023700 | 21450 | 21500 | 21500 | 21450 | 1038 |
| 427 | 20240214 | 115600 | 28749727400 | 21500 | 21500 | 21500 | 21450 | 1171 |
| 428 | 20240214 | 115500 | 28724577800 | 21450 | 21500 | 21500 | 21450 | 1997 |
| 429 | 20240214 | 115400 | 28681714050 | 21500 | 21500 | 21500 | 21450 | 4385 |
| 430 | 20240214 | 115300 | 28587604800 | 21450 | 21500 | 21500 | 21450 | 444 |
| 431 | 20240214 | 115200 | 28578074550 | 21500 | 21450 | 21500 | 21450 | 1411 |
| 432 | 20240214 | 115100 | 28547767800 | 21450 | 21450 | 21500 | 21450 | 814 |
| 433 | 20240214 | 115000 | 28530290900 | 21500 | 21500 | 21500 | 21450 | 728 |
| 434 | 20240214 | 114900 | 28514656500 | 21500 | 21500 | 21550 | 21450 | 1633 |
| 435 | 20240214 | 114800 | 28479575250 | 21500 | 21500 | 21500 | 21450 | 1796 |
| 436 | 20240214 | 114700 | 28440963100 | 21500 | 21500 | 21500 | 21450 | 949 |
| 437 | 20240214 | 114600 | 28420588450 | 21500 | 21550 | 21550 | 21450 | 1367 |
| 438 | 20240214 | 114500 | 28391197450 | 21500 | 21500 | 21550 | 21500 | 2276 |
| 439 | 20240214 | 114400 | 28342255850 | 21550 | 21500 | 21550 | 21450 | 2188 |
| 440 | 20240214 | 114300 | 28295203600 | 21500 | 21450 | 21500 | 21450 | 1341 |
| 441 | 20240214 | 114200 | 28266408900 | 21450 | 21450 | 21500 | 21450 | 938 |
| 442 | 20240214 | 114100 | 28246244300 | 21500 | 21500 | 21500 | 21450 | 1130 |
| 443 | 20240214 | 114000 | 28221967000 | 21500 | 21450 | 21500 | 21450 | 1291 |
| 444 | 20240214 | 113900 | 28194232600 | 21500 | 21500 | 21500 | 21450 | 1140 |
| 445 | 20240214 | 113800 | 28169752450 | 21500 | 21500 | 21500 | 21450 | 1304 |
| 446 | 20240214 | 113700 | 28141734000 | 21500 | 21500 | 21500 | 21450 | 2431 |
| 447 | 20240214 | 113600 | 28089488400 | 21450 | 21500 | 21500 | 21450 | 4145 |
| 448 | 20240214 | 113500 | 28000458250 | 21500 | 21500 | 21500 | 21450 | 3942 |
| 449 | 20240214 | 113400 | 27915724650 | 21500 | 21450 | 21500 | 21450 | 4012 |
| 450 | 20240214 | 113300 | 27829493200 | 21450 | 21550 | 21550 | 21450 | 19246 |
| 451 | 20240214 | 113200 | 27415721000 | 21550 | 21550 | 21550 | 21500 | 1207 |
| 452 | 20240214 | 113100 | 27389727450 | 21550 | 21550 | 21550 | 21500 | 1792 |
| 453 | 20240214 | 113000 | 27351160900 | 21500 | 21500 | 21550 | 21500 | 1259 |
| 454 | 20240214 | 112900 | 27324056800 | 21550 | 21500 | 21550 | 21500 | 1296 |
| 455 | 20240214 | 112800 | 27296164750 | 21550 | 21550 | 21550 | 21500 | 1962 |
| 456 | 20240214 | 112700 | 27253920800 | 21550 | 21550 | 21550 | 21500 | 1177 |
| 457 | 20240214 | 112600 | 27228569300 | 21500 | 21550 | 21550 | 21500 | 1168 |
| 458 | 20240214 | 112500 | 27203420700 | 21550 | 21550 | 21550 | 21500 | 3133 |
| 459 | 20240214 | 112400 | 27135923750 | 21500 | 21550 | 21550 | 21500 | 2037 |
| 460 | 20240214 | 112300 | 27092040900 | 21500 | 21500 | 21550 | 21500 | 1934 |
| 461 | 20240214 | 112200 | 27050396800 | 21500 | 21550 | 21550 | 21500 | 2030 |
| 462 | 20240214 | 112100 | 27006707400 | 21550 | 21450 | 21550 | 21450 | 9611 |
| 463 | 20240214 | 112000 | 26799985950 | 21500 | 21450 | 21500 | 21450 | 1309 |
| 464 | 20240214 | 111900 | 26771881450 | 21500 | 21450 | 21500 | 21450 | 1311 |
| 465 | 20240214 | 111800 | 26743720450 | 21500 | 21450 | 21500 | 21450 | 1041 |
| 466 | 20240214 | 111700 | 26721368300 | 21500 | 21500 | 21500 | 21450 | 697 |
| 467 | 20240214 | 111600 | 26706384000 | 21450 | 21450 | 21500 | 21450 | 772 |
| 468 | 20240214 | 111500 | 26689800600 | 21500 | 21500 | 21500 | 21450 | 4059 |
| 469 | 20240214 | 111400 | 26602687700 | 21500 | 21500 | 21500 | 21450 | 2034 |
| 470 | 20240214 | 111300 | 26558957650 | 21450 | 21400 | 21500 | 21400 | 1011 |
| 471 | 20240214 | 111200 | 26537268550 | 21450 | 21400 | 21500 | 21400 | 1354 |
| 472 | 20240214 | 111100 | 26508237850 | 21500 | 21400 | 21500 | 21400 | 6380 |
| 473 | 20240214 | 111000 | 26371400750 | 21450 | 21450 | 21450 | 21400 | 2625 |
| 474 | 20240214 | 110900 | 26315168950 | 21450 | 21450 | 21450 | 21400 | 1162 |
| 475 | 20240214 | 110800 | 26290250000 | 21450 | 21450 | 21450 | 21400 | 6663 |
| 476 | 20240214 | 110700 | 26147339200 | 21450 | 21450 | 21450 | 21400 | 3164 |
| 477 | 20240214 | 110600 | 26079481000 | 21450 | 21450 | 21450 | 21400 | 4649 |
| 478 | 20240214 | 110500 | 25979970350 | 21400 | 21400 | 21450 | 21400 | 548 |
| 479 | 20240214 | 110400 | 25968224350 | 21450 | 21450 | 21500 | 21400 | 1504 |
| 480 | 20240214 | 110300 | 25935962700 | 21500 | 21450 | 21500 | 21400 | 9492 |
| 481 | 20240214 | 110200 | 25732534100 | 21400 | 21400 | 21450 | 21400 | 5195 |
| 482 | 20240214 | 110100 | 25621230900 | 21450 | 21450 | 21450 | 21400 | 3259 |
| 483 | 20240214 | 110000 | 25551394400 | 21450 | 21450 | 21500 | 21400 | 12546 |
| 484 | 20240214 | 105900 | 25282271850 | 21500 | 21500 | 21500 | 21450 | 3427 |
| 485 | 20240214 | 105800 | 25208673300 | 21500 | 21500 | 21500 | 21450 | 2262 |
| 486 | 20240214 | 105700 | 25160077100 | 21450 | 21500 | 21500 | 21450 | 3380 |
| 487 | 20240214 | 105600 | 25087525700 | 21450 | 21450 | 21500 | 21450 | 2544 |
| 488 | 20240214 | 105500 | 25032879000 | 21500 | 21450 | 21500 | 21450 | 3953 |
| 489 | 20240214 | 105400 | 24947957400 | 21500 | 21500 | 21550 | 21450 | 6994 |
| 490 | 20240214 | 105300 | 24797486450 | 21550 | 21550 | 21550 | 21450 | 8833 |
| 491 | 20240214 | 105200 | 24607500500 | 21500 | 21500 | 21550 | 21500 | 2243 |
| 492 | 20240214 | 105100 | 24559235750 | 21500 | 21550 | 21550 | 21500 | 2708 |
| 493 | 20240214 | 105000 | 24500902000 | 21550 | 21550 | 21550 | 21500 | 3399 |
| 494 | 20240214 | 104900 | 24427732550 | 21550 | 21500 | 21550 | 21500 | 1406 |
| 495 | 20240214 | 104800 | 24397465000 | 21550 | 21550 | 21550 | 21500 | 2848 |
| 496 | 20240214 | 104700 | 24336184350 | 21550 | 21500 | 21550 | 21450 | 8471 |
| 497 | 20240214 | 104600 | 24154036300 | 21550 | 21550 | 21600 | 21500 | 15051 |
| 498 | 20240214 | 104500 | 23829652800 | 21600 | 21550 | 21600 | 21550 | 3922 |
| 499 | 20240214 | 104400 | 23745040650 | 21600 | 21550 | 21600 | 21550 | 3828 |
| 500 | 20240214 | 104300 | 23662470650 | 21600 | 21550 | 21600 | 21550 | 5450 |
| 501 | 20240214 | 104200 | 23544843200 | 21550 | 21600 | 21600 | 21550 | 2959 |
| 502 | 20240214 | 104100 | 23480993250 | 21600 | 21550 | 21600 | 21500 | 3663 |
| 503 | 20240214 | 104000 | 23402047200 | 21500 | 21550 | 21550 | 21500 | 5691 |
| 504 | 20240214 | 103900 | 23279538000 | 21500 | 21550 | 21600 | 21500 | 10835 |
| 505 | 20240214 | 103800 | 23046051900 | 21600 | 21600 | 21600 | 21550 | 1863 |
| 506 | 20240214 | 103700 | 23005839100 | 21600 | 21650 | 21650 | 21550 | 11118 |
| 507 | 20240214 | 103600 | 22765674050 | 21650 | 21700 | 21700 | 21600 | 11822 |
| 508 | 20240214 | 103500 | 22509704300 | 21700 | 21700 | 21700 | 21650 | 4325 |
| 509 | 20240214 | 103400 | 22415976300 | 21700 | 21700 | 21700 | 21650 | 7583 |
| 510 | 20240214 | 103300 | 22251530850 | 21700 | 21700 | 21700 | 21650 | 3775 |
| 511 | 20240214 | 103200 | 22169707650 | 21700 | 21600 | 21700 | 21600 | 13745 |
| 512 | 20240214 | 103100 | 21872073700 | 21600 | 21700 | 21700 | 21600 | 16852 |
| 513 | 20240214 | 103000 | 21507377200 | 21700 | 21700 | 21700 | 21650 | 17997 |
| 514 | 20240214 | 102900 | 21117547200 | 21700 | 21700 | 21700 | 21650 | 4474 |
| 515 | 20240214 | 102800 | 21020533350 | 21700 | 21700 | 21700 | 21650 | 9485 |
| 516 | 20240214 | 102700 | 20814845100 | 21700 | 21700 | 21700 | 21650 | 16098 |
| 517 | 20240214 | 102600 | 20465871550 | 21700 | 21650 | 21700 | 21600 | 10881 |
| 518 | 20240214 | 102500 | 20229893150 | 21650 | 21600 | 21650 | 21600 | 37341 |
| 519 | 20240214 | 102400 | 19421673950 | 21600 | 21650 | 21650 | 21600 | 8606 |
| 520 | 20240214 | 102300 | 19235439550 | 21650 | 21650 | 21650 | 21600 | 18022 |
| 521 | 20240214 | 102200 | 18845312550 | 21600 | 21650 | 21650 | 21600 | 6694 |
| 522 | 20240214 | 102100 | 18700438300 | 21650 | 21600 | 21650 | 21550 | 32800 |
| 523 | 20240214 | 102000 | 17991921600 | 21600 | 21600 | 21600 | 21550 | 3852 |
| 524 | 20240214 | 101900 | 17908725000 | 21600 | 21550 | 21600 | 21500 | 24212 |
| 525 | 20240214 | 101800 | 17386768000 | 21550 | 21550 | 21550 | 21500 | 2023 |
| 526 | 20240214 | 101700 | 17343231150 | 21500 | 21550 | 21550 | 21500 | 3232 |
| 527 | 20240214 | 101600 | 17273634200 | 21550 | 21550 | 21550 | 21500 | 3565 |
| 528 | 20240214 | 101500 | 17196900650 | 21550 | 21550 | 21600 | 21500 | 4207 |
| 529 | 20240214 | 101400 | 17106293700 | 21550 | 21600 | 21600 | 21550 | 38435 |
| 530 | 20240214 | 101300 | 16277599900 | 21600 | 21600 | 21650 | 21550 | 39686 |
| 531 | 20240214 | 101200 | 15420338700 | 21600 | 21500 | 21600 | 21500 | 42675 |
| 532 | 20240214 | 101100 | 14499623150 | 21550 | 21450 | 21550 | 21450 | 64292 |
| 533 | 20240214 | 101000 | 13116872600 | 21500 | 21450 | 21500 | 21450 | 3985 |
| 534 | 20240214 | 100900 | 13031211850 | 21500 | 21500 | 21500 | 21450 | 4166 |
| 535 | 20240214 | 100800 | 12941720000 | 21500 | 21450 | 21500 | 21450 | 2961 |
| 536 | 20240214 | 100700 | 12878116800 | 21450 | 21500 | 21500 | 21450 | 3571 |
| 537 | 20240214 | 100600 | 12801463550 | 21500 | 21450 | 21500 | 21450 | 5319 |
| 538 | 20240214 | 100500 | 12687256150 | 21500 | 21450 | 21500 | 21400 | 39753 |
| 539 | 20240214 | 100400 | 11834202700 | 21450 | 21400 | 21450 | 21350 | 25029 |
| 540 | 20240214 | 100300 | 11298224500 | 21350 | 21400 | 21400 | 21350 | 868 |
| 541 | 20240214 | 100200 | 11279655350 | 21400 | 21400 | 21400 | 21350 | 1214 |
| 542 | 20240214 | 100100 | 11253692300 | 21400 | 21350 | 21400 | 21350 | 1682 |
| 543 | 20240214 | 100000 | 11217749600 | 21400 | 21350 | 21400 | 21350 | 1633 |
| 544 | 20240214 | 095900 | 11182847000 | 21400 | 21350 | 21400 | 21350 | 3597 |
| 545 | 20240214 | 095800 | 11105984600 | 21400 | 21350 | 21400 | 21350 | 5717 |
| 546 | 20240214 | 095700 | 10983696250 | 21400 | 21400 | 21400 | 21350 | 9734 |
| 547 | 20240214 | 095600 | 10775453200 | 21400 | 21350 | 21400 | 21300 | 1665 |
| 548 | 20240214 | 095500 | 10739910750 | 21300 | 21350 | 21350 | 21300 | 2796 |
| 549 | 20240214 | 095400 | 10680227500 | 21350 | 21350 | 21350 | 21300 | 1257 |
| 550 | 20240214 | 095300 | 10653397300 | 21350 | 21350 | 21350 | 21300 | 2887 |
| 551 | 20240214 | 095200 | 10591773050 | 21350 | 21350 | 21350 | 21300 | 1267 |
| 552 | 20240214 | 095100 | 10564736150 | 21350 | 21300 | 21400 | 21300 | 2006 |
| 553 | 20240214 | 095000 | 10521911750 | 21400 | 21350 | 21400 | 21300 | 5133 |
| 554 | 20240214 | 094900 | 10412312200 | 21350 | 21350 | 21350 | 21300 | 6843 |
| 555 | 20240214 | 094800 | 10266275950 | 21350 | 21300 | 21350 | 21300 | 3908 |
| 556 | 20240214 | 094700 | 10182910750 | 21350 | 21300 | 21350 | 21300 | 4220 |
| 557 | 20240214 | 094600 | 10092921700 | 21350 | 21350 | 21350 | 21300 | 2586 |
| 558 | 20240214 | 094500 | 10037754000 | 21350 | 21300 | 21350 | 21300 | 1677 |
| 559 | 20240214 | 094400 | 10001975050 | 21350 | 21350 | 21400 | 21300 | 12363 |
| 560 | 20240214 | 094300 | 9737990050 | 21400 | 21400 | 21400 | 21350 | 1467 |
| 561 | 20240214 | 094200 | 9706617300 | 21350 | 21350 | 21350 | 21300 | 10826 |
| 562 | 20240214 | 094100 | 9475497350 | 21350 | 21350 | 21350 | 21300 | 1399 |
| 563 | 20240214 | 094000 | 9445645350 | 21350 | 21300 | 21350 | 21300 | 9916 |
| 564 | 20240214 | 093900 | 9233945650 | 21350 | 21300 | 21350 | 21300 | 13158 |
| 565 | 20240214 | 093800 | 8953052900 | 21300 | 21350 | 21350 | 21300 | 1743 |
| 566 | 20240214 | 093700 | 8915885550 | 21300 | 21300 | 21350 | 21300 | 1437 |
| 567 | 20240214 | 093600 | 8885250350 | 21300 | 21350 | 21350 | 21300 | 2279 |
| 568 | 20240214 | 093500 | 8836668400 | 21350 | 21350 | 21350 | 21300 | 728 |
| 569 | 20240214 | 093400 | 8821140750 | 21350 | 21350 | 21400 | 21300 | 9849 |
| 570 | 20240214 | 093300 | 8610993350 | 21350 | 21350 | 21400 | 21350 | 5047 |
| 571 | 20240214 | 093200 | 8503201550 | 21350 | 21350 | 21400 | 21350 | 717 |
| 572 | 20240214 | 093100 | 8487863400 | 21400 | 21400 | 21400 | 21350 | 2316 |
| 573 | 20240214 | 093000 | 8438323850 | 21400 | 21450 | 21450 | 21350 | 6800 |
| 574 | 20240214 | 092900 | 8292813600 | 21450 | 21450 | 21450 | 21400 | 1529 |
| 575 | 20240214 | 092800 | 8260060500 | 21400 | 21400 | 21450 | 21350 | 7112 |
| 576 | 20240214 | 092700 | 8107794600 | 21400 | 21350 | 21400 | 21350 | 1692 |
| 577 | 20240214 | 092600 | 8071589000 | 21400 | 21400 | 21400 | 21350 | 6251 |
| 578 | 20240214 | 092500 | 7938028650 | 21350 | 21350 | 21400 | 21300 | 4902 |
| 579 | 20240214 | 092400 | 7833391050 | 21350 | 21400 | 21400 | 21350 | 14874 |
| 580 | 20240214 | 092300 | 7515399500 | 21400 | 21450 | 21450 | 21400 | 4148 |
| 581 | 20240214 | 092200 | 7426432050 | 21450 | 21450 | 21500 | 21400 | 23277 |
| 582 | 20240214 | 092100 | 6927101350 | 21400 | 21400 | 21450 | 21400 | 8808 |
| 583 | 20240214 | 092000 | 6738191250 | 21400 | 21400 | 21450 | 21400 | 2808 |
| 584 | 20240214 | 091900 | 6677985850 | 21450 | 21400 | 21450 | 21400 | 15390 |
| 585 | 20240214 | 091800 | 6348342750 | 21400 | 21350 | 21400 | 21300 | 12211 |
| 586 | 20240214 | 091700 | 6087301950 | 21350 | 21300 | 21350 | 21300 | 1017 |
| 587 | 20240214 | 091600 | 6065599150 | 21300 | 21300 | 21350 | 21300 | 2070 |
| 588 | 20240214 | 091500 | 6021496250 | 21350 | 21250 | 21350 | 21250 | 6547 |
| 589 | 20240214 | 091400 | 5882054150 | 21300 | 21300 | 21350 | 21250 | 6327 |
| 590 | 20240214 | 091300 | 5747305650 | 21350 | 21400 | 21400 | 21300 | 6513 |
| 591 | 20240214 | 091200 | 5608197500 | 21400 | 21400 | 21400 | 21350 | 2838 |
| 592 | 20240214 | 091100 | 5547538650 | 21350 | 21400 | 21450 | 21350 | 5910 |
| 593 | 20240214 | 091000 | 5420986250 | 21450 | 21400 | 21500 | 21400 | 41807 |
| 594 | 20240214 | 090900 | 4524173000 | 21450 | 21400 | 21450 | 21350 | 24264 |
| 595 | 20240214 | 090800 | 4004875600 | 21350 | 21400 | 21400 | 21350 | 8602 |
| 596 | 20240214 | 090700 | 3820919250 | 21400 | 21300 | 21450 | 21300 | 14825 |
| 597 | 20240214 | 090600 | 3504011750 | 21350 | 21350 | 21350 | 21250 | 5115 |
| 598 | 20240214 | 090500 | 3395043850 | 21300 | 21250 | 21400 | 21250 | 31996 |
| 599 | 20240214 | 090400 | 2712915350 | 21300 | 21200 | 21300 | 21150 | 15609 |
| 600 | 20240214 | 090300 | 2381324350 | 21200 | 21150 | 21300 | 21150 | 37873 |
| 601 | 20240214 | 090200 | 1578308150 | 21150 | 21100 | 21150 | 21050 | 15739 |
| 602 | 20240214 | 090100 | 1246325500 | 21150 | 21150 | 21150 | 21000 | 18338 |
| 603 | 20240214 | 090000 | 859917900 | 21150 | 21000 | 21200 | 21000 | 39987 |