33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 70280 |
| 3 | 20240215 | 185900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20240215 | 185800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20240215 | 185700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20240215 | 185600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20240215 | 185500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20240215 | 185400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20240215 | 185300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20240215 | 185200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20240215 | 185100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20240215 | 185000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20240215 | 184900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20240215 | 184800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20240215 | 184700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20240215 | 184600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20240215 | 184500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20240215 | 184400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20240215 | 184300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20240215 | 184200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20240215 | 184100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20240215 | 184000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20240215 | 183900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20240215 | 183800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20240215 | 183700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20240215 | 183600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20240215 | 183500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20240215 | 183400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20240215 | 183300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20240215 | 183200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20240215 | 183100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20240215 | 183000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 70280 |
| 33 | 20240215 | 182900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20240215 | 182800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20240215 | 182700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20240215 | 182600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20240215 | 182500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20240215 | 182400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20240215 | 182300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20240215 | 182200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20240215 | 182100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20240215 | 182000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20240215 | 181900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20240215 | 181800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20240215 | 181700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20240215 | 181600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20240215 | 181500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20240215 | 181400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20240215 | 181300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20240215 | 181200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20240215 | 181100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20240215 | 181000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20240215 | 180900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20240215 | 180800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20240215 | 180700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20240215 | 180600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20240215 | 180500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20240215 | 180400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20240215 | 180300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20240215 | 180200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20240215 | 180100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20240215 | 180000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 70280 |
| 63 | 20240215 | 175900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20240215 | 175800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20240215 | 175700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20240215 | 175600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20240215 | 175500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20240215 | 175400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20240215 | 175300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20240215 | 175200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20240215 | 175100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20240215 | 175000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20240215 | 174900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20240215 | 174800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20240215 | 174700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20240215 | 174600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20240215 | 174500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20240215 | 174400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20240215 | 174300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20240215 | 174200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20240215 | 174100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20240215 | 174000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20240215 | 173900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20240215 | 173800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20240215 | 173700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20240215 | 173600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20240215 | 173500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20240215 | 173400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20240215 | 173300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20240215 | 173200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20240215 | 173100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20240215 | 173000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 70280 |
| 93 | 20240215 | 172900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20240215 | 172800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20240215 | 172700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20240215 | 172600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20240215 | 172500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20240215 | 172400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20240215 | 172300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20240215 | 172200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20240215 | 172100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20240215 | 172000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20240215 | 171900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20240215 | 171800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20240215 | 171700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20240215 | 171600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20240215 | 171500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20240215 | 171400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20240215 | 171300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20240215 | 171200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20240215 | 171100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20240215 | 171000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20240215 | 170900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20240215 | 170800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20240215 | 170700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20240215 | 170600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20240215 | 170500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20240215 | 170400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20240215 | 170300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20240215 | 170200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20240215 | 170100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20240215 | 170000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 70280 |
| 123 | 20240215 | 165900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20240215 | 165800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20240215 | 165700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20240215 | 165600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20240215 | 165500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20240215 | 165400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20240215 | 165300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20240215 | 165200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20240215 | 165100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20240215 | 165000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20240215 | 164900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20240215 | 164800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20240215 | 164700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20240215 | 164600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20240215 | 164500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20240215 | 164400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20240215 | 164300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20240215 | 164200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20240215 | 164100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20240215 | 164000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20240215 | 163900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20240215 | 163800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20240215 | 163700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20240215 | 163600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20240215 | 163500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20240215 | 163400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20240215 | 163300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20240215 | 163200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20240215 | 163100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20240215 | 163000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 70280 |
| 153 | 20240215 | 162900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20240215 | 162800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20240215 | 162700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20240215 | 162600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20240215 | 162500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20240215 | 162400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20240215 | 162300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20240215 | 162200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20240215 | 162100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20240215 | 162000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20240215 | 161900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20240215 | 161800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20240215 | 161700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20240215 | 161600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20240215 | 161500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20240215 | 161400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20240215 | 161300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20240215 | 161200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20240215 | 161100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20240215 | 161000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20240215 | 160900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20240215 | 160800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20240215 | 160700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20240215 | 160600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20240215 | 160500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20240215 | 160400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20240215 | 160300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20240215 | 160200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20240215 | 160100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20240215 | 160000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 70280 |
| 183 | 20240215 | 155900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20240215 | 155800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20240215 | 155700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20240215 | 155600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20240215 | 155500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20240215 | 155400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20240215 | 155300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20240215 | 155200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20240215 | 155100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20240215 | 155000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20240215 | 154900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20240215 | 154800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20240215 | 154700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20240215 | 154600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20240215 | 154500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20240215 | 154400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20240215 | 154300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20240215 | 154200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20240215 | 154100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20240215 | 154000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20240215 | 153900 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20240215 | 153800 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20240215 | 153700 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20240215 | 153600 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20240215 | 153500 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20240215 | 153400 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20240215 | 153300 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20240215 | 153200 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20240215 | 153100 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20240215 | 153000 | 24157736250 | 20700 | 20700 | 20700 | 20700 | 140560 |
| 213 | 20240215 | 152900 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20240215 | 152800 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20240215 | 152700 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20240215 | 152600 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20240215 | 152500 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20240215 | 152400 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20240215 | 152300 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20240215 | 152200 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20240215 | 152100 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20240215 | 152000 | 22702940250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20240215 | 151900 | 22702940250 | 20750 | 20700 | 20750 | 20700 | 2570 |
| 224 | 20240215 | 151800 | 22649702900 | 20750 | 20700 | 20750 | 20700 | 17711 |
| 225 | 20240215 | 151700 | 22283047150 | 20700 | 20700 | 20750 | 20700 | 4297 |
| 226 | 20240215 | 151600 | 22194092450 | 20700 | 20750 | 20750 | 20700 | 2839 |
| 227 | 20240215 | 151500 | 22135304700 | 20700 | 20700 | 20750 | 20700 | 1110 |
| 228 | 20240215 | 151400 | 22112313350 | 20700 | 20700 | 20750 | 20700 | 753 |
| 229 | 20240215 | 151300 | 22096720350 | 20700 | 20700 | 20750 | 20700 | 12254 |
| 230 | 20240215 | 151200 | 21843029600 | 20700 | 20750 | 20750 | 20700 | 406 |
| 231 | 20240215 | 151100 | 21834622900 | 20750 | 20700 | 20750 | 20700 | 968 |
| 232 | 20240215 | 151000 | 21814551550 | 20700 | 20700 | 20750 | 20700 | 588 |
| 233 | 20240215 | 150900 | 21802376800 | 20750 | 20750 | 20750 | 20700 | 616 |
| 234 | 20240215 | 150800 | 21789603550 | 20750 | 20700 | 20750 | 20700 | 2085 |
| 235 | 20240215 | 150700 | 21746362900 | 20700 | 20700 | 20750 | 20700 | 1007 |
| 236 | 20240215 | 150600 | 21725489600 | 20750 | 20700 | 20750 | 20700 | 1717 |
| 237 | 20240215 | 150500 | 21689879850 | 20700 | 20700 | 20750 | 20700 | 612 |
| 238 | 20240215 | 150400 | 21677193600 | 20750 | 20700 | 20750 | 20700 | 2249 |
| 239 | 20240215 | 150300 | 21630549650 | 20700 | 20700 | 20750 | 20700 | 2041 |
| 240 | 20240215 | 150200 | 21588288750 | 20700 | 20700 | 20750 | 20700 | 906 |
| 241 | 20240215 | 150100 | 21569496300 | 20700 | 20700 | 20750 | 20700 | 1166 |
| 242 | 20240215 | 150000 | 21545327300 | 20750 | 20700 | 20750 | 20700 | 1184 |
| 243 | 20240215 | 145900 | 21520776700 | 20700 | 20700 | 20750 | 20700 | 3861 |
| 244 | 20240215 | 145800 | 21440794250 | 20700 | 20700 | 20750 | 20700 | 2461 |
| 245 | 20240215 | 145700 | 21389768150 | 20750 | 20700 | 20750 | 20700 | 961 |
| 246 | 20240215 | 145600 | 21369849450 | 20700 | 20700 | 20750 | 20700 | 1314 |
| 247 | 20240215 | 145500 | 21342601100 | 20700 | 20750 | 20750 | 20700 | 721 |
| 248 | 20240215 | 145400 | 21327667850 | 20750 | 20700 | 20750 | 20700 | 2933 |
| 249 | 20240215 | 145300 | 21266872050 | 20700 | 20750 | 20750 | 20700 | 619 |
| 250 | 20240215 | 145200 | 21254050400 | 20700 | 20700 | 20750 | 20700 | 1965 |
| 251 | 20240215 | 145100 | 21213295600 | 20700 | 20700 | 20750 | 20700 | 1316 |
| 252 | 20240215 | 145000 | 21186026700 | 20750 | 20700 | 20750 | 20700 | 1397 |
| 253 | 20240215 | 144900 | 21157052600 | 20750 | 20700 | 20750 | 20700 | 1632 |
| 254 | 20240215 | 144800 | 21123235050 | 20700 | 20750 | 20750 | 20700 | 8456 |
| 255 | 20240215 | 144700 | 20948111300 | 20700 | 20700 | 20750 | 20700 | 751 |
| 256 | 20240215 | 144600 | 20932544350 | 20700 | 20700 | 20750 | 20700 | 1498 |
| 257 | 20240215 | 144500 | 20901482200 | 20700 | 20700 | 20750 | 20700 | 1172 |
| 258 | 20240215 | 144400 | 20877213000 | 20700 | 20700 | 20750 | 20700 | 1969 |
| 259 | 20240215 | 144300 | 20836452600 | 20700 | 20700 | 20750 | 20700 | 1912 |
| 260 | 20240215 | 144200 | 20796864900 | 20700 | 20750 | 20800 | 20700 | 32455 |
| 261 | 20240215 | 144100 | 20123405600 | 20750 | 20800 | 20800 | 20750 | 6118 |
| 262 | 20240215 | 144000 | 19996439600 | 20750 | 20750 | 20800 | 20750 | 1354 |
| 263 | 20240215 | 143900 | 19968320350 | 20750 | 20750 | 20800 | 20750 | 1009 |
| 264 | 20240215 | 143800 | 19947369900 | 20800 | 20800 | 20800 | 20750 | 1056 |
| 265 | 20240215 | 143700 | 19925444000 | 20750 | 20750 | 20800 | 20750 | 845 |
| 266 | 20240215 | 143600 | 19907896700 | 20750 | 20750 | 20800 | 20750 | 1056 |
| 267 | 20240215 | 143500 | 19885971050 | 20750 | 20750 | 20800 | 20750 | 1803 |
| 268 | 20240215 | 143400 | 19848547750 | 20750 | 20800 | 20800 | 20750 | 1281 |
| 269 | 20240215 | 143300 | 19821956000 | 20750 | 20750 | 20800 | 20750 | 960 |
| 270 | 20240215 | 143200 | 19802025550 | 20750 | 20750 | 20800 | 20750 | 1385 |
| 271 | 20240215 | 143100 | 19773272050 | 20750 | 20750 | 20800 | 20750 | 1184 |
| 272 | 20240215 | 143000 | 19748692650 | 20800 | 20750 | 20800 | 20750 | 973 |
| 273 | 20240215 | 142900 | 19728484950 | 20750 | 20750 | 20800 | 20750 | 1125 |
| 274 | 20240215 | 142800 | 19705132150 | 20750 | 20750 | 20800 | 20750 | 843 |
| 275 | 20240215 | 142700 | 19687631550 | 20800 | 20750 | 20800 | 20750 | 1458 |
| 276 | 20240215 | 142600 | 19657362150 | 20750 | 20750 | 20800 | 20750 | 778 |
| 277 | 20240215 | 142500 | 19641205700 | 20750 | 20750 | 20800 | 20750 | 1176 |
| 278 | 20240215 | 142400 | 19616793850 | 20750 | 20800 | 20800 | 20750 | 920 |
| 279 | 20240215 | 142300 | 19597687400 | 20750 | 20750 | 20800 | 20750 | 1161 |
| 280 | 20240215 | 142200 | 19573586400 | 20750 | 20750 | 20800 | 20750 | 1167 |
| 281 | 20240215 | 142100 | 19549357000 | 20800 | 20800 | 20800 | 20750 | 1160 |
| 282 | 20240215 | 142000 | 19525269650 | 20800 | 20800 | 20800 | 20750 | 805 |
| 283 | 20240215 | 141900 | 19508554300 | 20750 | 20800 | 20800 | 20750 | 759 |
| 284 | 20240215 | 141800 | 19492796350 | 20750 | 20750 | 20800 | 20750 | 1353 |
| 285 | 20240215 | 141700 | 19464705700 | 20800 | 20750 | 20800 | 20750 | 1383 |
| 286 | 20240215 | 141600 | 19435992100 | 20750 | 20750 | 20800 | 20750 | 749 |
| 287 | 20240215 | 141500 | 19420440200 | 20750 | 20750 | 20800 | 20750 | 1060 |
| 288 | 20240215 | 141400 | 19398420850 | 20800 | 20750 | 20800 | 20750 | 3425 |
| 289 | 20240215 | 141300 | 19327340150 | 20800 | 20750 | 20800 | 20750 | 712 |
| 290 | 20240215 | 141200 | 19312557950 | 20800 | 20750 | 20800 | 20750 | 900 |
| 291 | 20240215 | 141100 | 19293864850 | 20800 | 20800 | 20800 | 20750 | 1817 |
| 292 | 20240215 | 141000 | 19256155200 | 20800 | 20800 | 20800 | 20750 | 1716 |
| 293 | 20240215 | 140900 | 19220488050 | 20750 | 20750 | 20800 | 20750 | 905 |
| 294 | 20240215 | 140800 | 19201692550 | 20800 | 20750 | 20800 | 20750 | 763 |
| 295 | 20240215 | 140700 | 19185851100 | 20750 | 20750 | 20800 | 20750 | 1104 |
| 296 | 20240215 | 140600 | 19162929600 | 20800 | 20750 | 20800 | 20750 | 797 |
| 297 | 20240215 | 140500 | 19146381200 | 20750 | 20800 | 20800 | 20750 | 418 |
| 298 | 20240215 | 140400 | 19137705500 | 20750 | 20750 | 20800 | 20750 | 1730 |
| 299 | 20240215 | 140300 | 19101795700 | 20750 | 20800 | 20800 | 20750 | 857 |
| 300 | 20240215 | 140200 | 19084001150 | 20750 | 20750 | 20800 | 20750 | 1072 |
| 301 | 20240215 | 140100 | 19061747400 | 20750 | 20750 | 20800 | 20750 | 762 |
| 302 | 20240215 | 140000 | 19045916400 | 20800 | 20750 | 20800 | 20750 | 1693 |
| 303 | 20240215 | 135900 | 19010742700 | 20750 | 20800 | 20800 | 20750 | 756 |
| 304 | 20240215 | 135800 | 18995042350 | 20750 | 20750 | 20800 | 20750 | 1281 |
| 305 | 20240215 | 135700 | 18968448450 | 20800 | 20800 | 20800 | 20750 | 1647 |
| 306 | 20240215 | 135600 | 18934260800 | 20750 | 20750 | 20800 | 20750 | 396 |
| 307 | 20240215 | 135500 | 18926037050 | 20750 | 20800 | 20800 | 20750 | 1081 |
| 308 | 20240215 | 135400 | 18903588800 | 20800 | 20750 | 20800 | 20750 | 718 |
| 309 | 20240215 | 135300 | 18888674900 | 20750 | 20800 | 20800 | 20750 | 3324 |
| 310 | 20240215 | 135200 | 18819690650 | 20800 | 20750 | 20800 | 20750 | 506 |
| 311 | 20240215 | 135100 | 18809189100 | 20750 | 20800 | 20800 | 20750 | 3868 |
| 312 | 20240215 | 135000 | 18728766650 | 20850 | 20800 | 20850 | 20800 | 864 |
| 313 | 20240215 | 134900 | 18710789550 | 20800 | 20800 | 20850 | 20800 | 468 |
| 314 | 20240215 | 134800 | 18701052750 | 20800 | 20750 | 20850 | 20750 | 4034 |
| 315 | 20240215 | 134700 | 18617143950 | 20750 | 20800 | 20800 | 20750 | 678 |
| 316 | 20240215 | 134600 | 18603058650 | 20750 | 20750 | 20800 | 20750 | 6661 |
| 317 | 20240215 | 134500 | 18464539500 | 20750 | 20750 | 20800 | 20750 | 994 |
| 318 | 20240215 | 134400 | 18443896950 | 20750 | 20750 | 20800 | 20750 | 643 |
| 319 | 20240215 | 134300 | 18430545150 | 20750 | 20750 | 20800 | 20750 | 3117 |
| 320 | 20240215 | 134200 | 18365862650 | 20750 | 20750 | 20800 | 20750 | 1011 |
| 321 | 20240215 | 134100 | 18344871000 | 20800 | 20700 | 20800 | 20700 | 2871 |
| 322 | 20240215 | 134000 | 18285302350 | 20700 | 20700 | 20800 | 20700 | 1465 |
| 323 | 20240215 | 133900 | 18254950450 | 20700 | 20700 | 20800 | 20700 | 1000 |
| 324 | 20240215 | 133800 | 18234214000 | 20700 | 20750 | 20750 | 20700 | 2154 |
| 325 | 20240215 | 133700 | 18189548150 | 20700 | 20700 | 20750 | 20700 | 2242 |
| 326 | 20240215 | 133600 | 18143050700 | 20700 | 20700 | 20750 | 20700 | 1153 |
| 327 | 20240215 | 133500 | 18119155250 | 20700 | 20700 | 20750 | 20700 | 1634 |
| 328 | 20240215 | 133400 | 18085275400 | 20700 | 20750 | 20750 | 20700 | 1577 |
| 329 | 20240215 | 133300 | 18052623350 | 20750 | 20800 | 20800 | 20750 | 1443 |
| 330 | 20240215 | 133200 | 18022668250 | 20750 | 20750 | 20800 | 20750 | 655 |
| 331 | 20240215 | 133100 | 18009076850 | 20750 | 20750 | 20800 | 20700 | 3216 |
| 332 | 20240215 | 133000 | 17942350400 | 20800 | 20800 | 20800 | 20750 | 1096 |
| 333 | 20240215 | 132900 | 17919587500 | 20750 | 20750 | 20800 | 20750 | 557 |
| 334 | 20240215 | 132800 | 17908019250 | 20750 | 20750 | 20800 | 20750 | 1404 |
| 335 | 20240215 | 132700 | 17878884550 | 20750 | 20750 | 20800 | 20700 | 869 |
| 336 | 20240215 | 132600 | 17860849300 | 20750 | 20700 | 20750 | 20700 | 5040 |
| 337 | 20240215 | 132500 | 17756288450 | 20750 | 20700 | 20750 | 20700 | 1508 |
| 338 | 20240215 | 132400 | 17725026750 | 20700 | 20700 | 20750 | 20700 | 5325 |
| 339 | 20240215 | 132300 | 17614778400 | 20700 | 20700 | 20750 | 20700 | 1089 |
| 340 | 20240215 | 132200 | 17592229950 | 20750 | 20750 | 20800 | 20700 | 5981 |
| 341 | 20240215 | 132100 | 17468110350 | 20750 | 20750 | 20800 | 20750 | 663 |
| 342 | 20240215 | 132000 | 17454345450 | 20750 | 20750 | 20800 | 20750 | 588 |
| 343 | 20240215 | 131900 | 17442136750 | 20750 | 20800 | 20800 | 20750 | 760 |
| 344 | 20240215 | 131800 | 17426353800 | 20750 | 20750 | 20800 | 20750 | 1033 |
| 345 | 20240215 | 131700 | 17404906350 | 20750 | 20750 | 20800 | 20750 | 1004 |
| 346 | 20240215 | 131600 | 17384064700 | 20750 | 20750 | 20800 | 20750 | 596 |
| 347 | 20240215 | 131500 | 17371689550 | 20750 | 20750 | 20800 | 20750 | 456 |
| 348 | 20240215 | 131400 | 17362221000 | 20750 | 20750 | 20800 | 20750 | 940 |
| 349 | 20240215 | 131300 | 17342707750 | 20750 | 20750 | 20800 | 20750 | 378 |
| 350 | 20240215 | 131200 | 17334854250 | 20750 | 20750 | 20800 | 20750 | 529 |
| 351 | 20240215 | 131100 | 17323870500 | 20750 | 20800 | 20800 | 20750 | 948 |
| 352 | 20240215 | 131000 | 17304190150 | 20750 | 20750 | 20800 | 20750 | 396 |
| 353 | 20240215 | 130900 | 17295969250 | 20750 | 20750 | 20800 | 20750 | 248 |
| 354 | 20240215 | 130800 | 17290820800 | 20750 | 20750 | 20800 | 20750 | 562 |
| 355 | 20240215 | 130700 | 17279149000 | 20750 | 20750 | 20800 | 20750 | 499 |
| 356 | 20240215 | 130600 | 17268790350 | 20750 | 20750 | 20800 | 20750 | 712 |
| 357 | 20240215 | 130500 | 17254013950 | 20750 | 20700 | 20800 | 20700 | 3081 |
| 358 | 20240215 | 130400 | 17190081200 | 20700 | 20700 | 20750 | 20700 | 3405 |
| 359 | 20240215 | 130300 | 17119433850 | 20700 | 20700 | 20750 | 20700 | 573 |
| 360 | 20240215 | 130200 | 17107560500 | 20700 | 20750 | 20750 | 20700 | 1881 |
| 361 | 20240215 | 130100 | 17068604800 | 20750 | 20700 | 20750 | 20700 | 325 |
| 362 | 20240215 | 130000 | 17061866800 | 20700 | 20750 | 20800 | 20700 | 2937 |
| 363 | 20240215 | 125900 | 17000922500 | 20750 | 20750 | 20800 | 20750 | 1695 |
| 364 | 20240215 | 125800 | 16965716600 | 20750 | 20750 | 20800 | 20700 | 1821 |
| 365 | 20240215 | 125700 | 16927935450 | 20700 | 20750 | 20750 | 20700 | 850 |
| 366 | 20240215 | 125600 | 16910323950 | 20700 | 20750 | 20800 | 20700 | 22023 |
| 367 | 20240215 | 125500 | 16454153200 | 20750 | 20750 | 20750 | 20700 | 3922 |
| 368 | 20240215 | 125400 | 16372781800 | 20750 | 20750 | 20800 | 20750 | 5242 |
| 369 | 20240215 | 125300 | 16264002450 | 20800 | 20750 | 20800 | 20750 | 862 |
| 370 | 20240215 | 125200 | 16246106800 | 20750 | 20800 | 20800 | 20750 | 291 |
| 371 | 20240215 | 125100 | 16240067100 | 20750 | 20750 | 20800 | 20750 | 2376 |
| 372 | 20240215 | 125000 | 16190658700 | 20750 | 20750 | 20800 | 20750 | 449 |
| 373 | 20240215 | 124900 | 16181338150 | 20750 | 20750 | 20800 | 20750 | 308 |
| 374 | 20240215 | 124800 | 16174946750 | 20750 | 20750 | 20800 | 20750 | 685 |
| 375 | 20240215 | 124700 | 16160725050 | 20750 | 20750 | 20800 | 20750 | 2590 |
| 376 | 20240215 | 124600 | 16106974400 | 20750 | 20800 | 20800 | 20750 | 3163 |
| 377 | 20240215 | 124500 | 16041337650 | 20750 | 20750 | 20800 | 20750 | 2791 |
| 378 | 20240215 | 124400 | 15983306400 | 20750 | 20750 | 20800 | 20750 | 545 |
| 379 | 20240215 | 124300 | 15971994650 | 20750 | 20750 | 20800 | 20750 | 924 |
| 380 | 20240215 | 124200 | 15952817700 | 20750 | 20800 | 20800 | 20750 | 614 |
| 381 | 20240215 | 124100 | 15940067250 | 20750 | 20750 | 20800 | 20750 | 782 |
| 382 | 20240215 | 124000 | 15923836350 | 20750 | 20750 | 20800 | 20750 | 912 |
| 383 | 20240215 | 123900 | 15904908350 | 20750 | 20800 | 20800 | 20750 | 8484 |
| 384 | 20240215 | 123800 | 15728861300 | 20750 | 20750 | 20800 | 20750 | 3524 |
| 385 | 20240215 | 123700 | 15655720400 | 20800 | 20750 | 20800 | 20750 | 6379 |
| 386 | 20240215 | 123600 | 15523250750 | 20800 | 20750 | 20800 | 20750 | 5971 |
| 387 | 20240215 | 123500 | 15399345150 | 20750 | 20800 | 20800 | 20750 | 1454 |
| 388 | 20240215 | 123400 | 15369151550 | 20750 | 20750 | 20800 | 20750 | 4205 |
| 389 | 20240215 | 123300 | 15281887100 | 20750 | 20800 | 20850 | 20750 | 8409 |
| 390 | 20240215 | 123200 | 15107065150 | 20800 | 20850 | 20850 | 20800 | 1435 |
| 391 | 20240215 | 123100 | 15077211550 | 20800 | 20800 | 20850 | 20800 | 5666 |
| 392 | 20240215 | 123000 | 14959354700 | 20800 | 20850 | 20850 | 20800 | 2035 |
| 393 | 20240215 | 122900 | 14917012450 | 20800 | 20800 | 20850 | 20800 | 1268 |
| 394 | 20240215 | 122800 | 14890601600 | 20800 | 20850 | 20850 | 20800 | 2501 |
| 395 | 20240215 | 122700 | 14838482900 | 20850 | 20850 | 20900 | 20850 | 3711 |
| 396 | 20240215 | 122600 | 14761096250 | 20850 | 20850 | 20900 | 20850 | 2589 |
| 397 | 20240215 | 122500 | 14707107650 | 20850 | 20850 | 20900 | 20850 | 479 |
| 398 | 20240215 | 122400 | 14697112650 | 20850 | 20850 | 20900 | 20850 | 1481 |
| 399 | 20240215 | 122300 | 14666170900 | 20850 | 20850 | 20900 | 20850 | 775 |
| 400 | 20240215 | 122200 | 14649994650 | 20850 | 20850 | 20900 | 20850 | 1208 |
| 401 | 20240215 | 122100 | 14624781750 | 20850 | 20850 | 20900 | 20850 | 956 |
| 402 | 20240215 | 122000 | 14604837250 | 20850 | 20850 | 20900 | 20850 | 555 |
| 403 | 20240215 | 121900 | 14593253650 | 20900 | 20900 | 20900 | 20850 | 739 |
| 404 | 20240215 | 121800 | 14577833850 | 20850 | 20850 | 20900 | 20850 | 2356 |
| 405 | 20240215 | 121700 | 14528605200 | 20850 | 20850 | 20900 | 20800 | 9875 |
| 406 | 20240215 | 121600 | 14322673150 | 20800 | 20800 | 20850 | 20800 | 345 |
| 407 | 20240215 | 121500 | 14315495800 | 20800 | 20850 | 20900 | 20800 | 5197 |
| 408 | 20240215 | 121400 | 14207109750 | 20850 | 20800 | 20900 | 20800 | 3788 |
| 409 | 20240215 | 121300 | 14128128200 | 20850 | 20800 | 20850 | 20800 | 1185 |
| 410 | 20240215 | 121200 | 14103469200 | 20850 | 20850 | 20850 | 20800 | 1256 |
| 411 | 20240215 | 121100 | 14077314600 | 20850 | 20850 | 20900 | 20800 | 12202 |
| 412 | 20240215 | 121000 | 13823183650 | 20850 | 20850 | 20900 | 20850 | 357 |
| 413 | 20240215 | 120900 | 13815730600 | 20850 | 20850 | 20900 | 20850 | 694 |
| 414 | 20240215 | 120800 | 13801252750 | 20850 | 20850 | 20900 | 20850 | 2502 |
| 415 | 20240215 | 120700 | 13749073150 | 20850 | 20850 | 20900 | 20850 | 758 |
| 416 | 20240215 | 120600 | 13733267600 | 20850 | 20850 | 20900 | 20850 | 554 |
| 417 | 20240215 | 120500 | 13721704700 | 20850 | 20850 | 20900 | 20850 | 737 |
| 418 | 20240215 | 120400 | 13706326100 | 20850 | 20850 | 20900 | 20850 | 702 |
| 419 | 20240215 | 120300 | 13691677350 | 20850 | 20850 | 20900 | 20800 | 3036 |
| 420 | 20240215 | 120200 | 13628362650 | 20850 | 20850 | 20900 | 20850 | 5751 |
| 421 | 20240215 | 120100 | 13508426400 | 20850 | 20850 | 20900 | 20850 | 1378 |
| 422 | 20240215 | 120000 | 13479690900 | 20900 | 20850 | 20900 | 20850 | 519 |
| 423 | 20240215 | 115900 | 13468860550 | 20850 | 20850 | 20900 | 20850 | 4949 |
| 424 | 20240215 | 115800 | 13365619050 | 20850 | 20850 | 20900 | 20850 | 905 |
| 425 | 20240215 | 115700 | 13346730100 | 20850 | 20850 | 20900 | 20850 | 1203 |
| 426 | 20240215 | 115600 | 13321601600 | 20900 | 20850 | 20900 | 20850 | 2049 |
| 427 | 20240215 | 115500 | 13278802600 | 20850 | 20850 | 20900 | 20850 | 1387 |
| 428 | 20240215 | 115400 | 13249831700 | 20850 | 20850 | 20950 | 20850 | 2564 |
| 429 | 20240215 | 115300 | 13196243650 | 20850 | 20900 | 20950 | 20850 | 4410 |
| 430 | 20240215 | 115200 | 13104077750 | 20950 | 20900 | 20950 | 20900 | 969 |
| 431 | 20240215 | 115100 | 13083817600 | 20900 | 20900 | 20950 | 20900 | 387 |
| 432 | 20240215 | 115000 | 13075722800 | 20900 | 20900 | 20950 | 20900 | 731 |
| 433 | 20240215 | 114900 | 13060439750 | 20900 | 20950 | 20950 | 20900 | 609 |
| 434 | 20240215 | 114800 | 13047700400 | 20900 | 20900 | 20950 | 20900 | 714 |
| 435 | 20240215 | 114700 | 13032771600 | 20950 | 20850 | 20950 | 20850 | 1809 |
| 436 | 20240215 | 114600 | 12994973050 | 20850 | 20850 | 20900 | 20850 | 409 |
| 437 | 20240215 | 114500 | 12986442250 | 20850 | 20900 | 20900 | 20850 | 1278 |
| 438 | 20240215 | 114400 | 12959788250 | 20900 | 20900 | 20950 | 20850 | 959 |
| 439 | 20240215 | 114300 | 12939748650 | 20900 | 20850 | 20950 | 20850 | 2330 |
| 440 | 20240215 | 114200 | 12891118050 | 20850 | 20950 | 20950 | 20850 | 1480 |
| 441 | 20240215 | 114100 | 12860186700 | 20900 | 20950 | 20950 | 20900 | 613 |
| 442 | 20240215 | 114000 | 12847360200 | 20900 | 20900 | 20950 | 20900 | 686 |
| 443 | 20240215 | 113900 | 12833017850 | 20900 | 20900 | 20950 | 20900 | 726 |
| 444 | 20240215 | 113800 | 12817839000 | 20900 | 20950 | 20950 | 20900 | 827 |
| 445 | 20240215 | 113700 | 12800544750 | 20900 | 20900 | 20950 | 20850 | 4716 |
| 446 | 20240215 | 113600 | 12701962100 | 20900 | 20900 | 20950 | 20900 | 556 |
| 447 | 20240215 | 113500 | 12690338900 | 20900 | 20900 | 20950 | 20900 | 1334 |
| 448 | 20240215 | 113400 | 12662450600 | 20950 | 20900 | 20950 | 20900 | 502 |
| 449 | 20240215 | 113300 | 12651945650 | 20900 | 20900 | 20950 | 20900 | 634 |
| 450 | 20240215 | 113200 | 12638689600 | 20900 | 20900 | 20950 | 20900 | 1175 |
| 451 | 20240215 | 113100 | 12614100250 | 20950 | 20900 | 20950 | 20900 | 309 |
| 452 | 20240215 | 113000 | 12607639200 | 20900 | 20900 | 20950 | 20900 | 671 |
| 453 | 20240215 | 112900 | 12593597200 | 20900 | 20900 | 20950 | 20900 | 869 |
| 454 | 20240215 | 112800 | 12575422950 | 20900 | 20900 | 20950 | 20900 | 873 |
| 455 | 20240215 | 112700 | 12557164750 | 20900 | 20900 | 20950 | 20900 | 699 |
| 456 | 20240215 | 112600 | 12542549850 | 20900 | 20900 | 20950 | 20900 | 602 |
| 457 | 20240215 | 112500 | 12529960300 | 20950 | 20900 | 20950 | 20900 | 677 |
| 458 | 20240215 | 112400 | 12515806250 | 20950 | 20900 | 20950 | 20900 | 713 |
| 459 | 20240215 | 112300 | 12500890750 | 20900 | 20900 | 20950 | 20900 | 661 |
| 460 | 20240215 | 112200 | 12487075650 | 20900 | 20950 | 20950 | 20900 | 1664 |
| 461 | 20240215 | 112100 | 12452266300 | 20900 | 20900 | 20950 | 20900 | 446 |
| 462 | 20240215 | 112000 | 12442939000 | 20950 | 20900 | 20950 | 20900 | 346 |
| 463 | 20240215 | 111900 | 12435698900 | 20900 | 20950 | 20950 | 20900 | 508 |
| 464 | 20240215 | 111800 | 12425072750 | 20900 | 20900 | 20950 | 20900 | 802 |
| 465 | 20240215 | 111700 | 12408298000 | 20900 | 20900 | 20950 | 20900 | 217 |
| 466 | 20240215 | 111600 | 12403762300 | 20950 | 20950 | 20950 | 20900 | 791 |
| 467 | 20240215 | 111500 | 12387217700 | 20950 | 20950 | 20950 | 20850 | 11840 |
| 468 | 20240215 | 111400 | 12140160950 | 20900 | 20900 | 20950 | 20900 | 591 |
| 469 | 20240215 | 111300 | 12127802200 | 20900 | 20900 | 20950 | 20900 | 689 |
| 470 | 20240215 | 111200 | 12113379400 | 20950 | 20900 | 20950 | 20900 | 484 |
| 471 | 20240215 | 111100 | 12103262550 | 20900 | 20900 | 20950 | 20900 | 963 |
| 472 | 20240215 | 111000 | 12083126250 | 20900 | 20900 | 20950 | 20900 | 752 |
| 473 | 20240215 | 110900 | 12067399900 | 20900 | 20900 | 20950 | 20900 | 2581 |
| 474 | 20240215 | 110800 | 12013448550 | 20900 | 20850 | 20900 | 20850 | 762 |
| 475 | 20240215 | 110700 | 11997535250 | 20850 | 20850 | 20900 | 20850 | 1259 |
| 476 | 20240215 | 110600 | 11971272350 | 20850 | 20850 | 20900 | 20850 | 557 |
| 477 | 20240215 | 110500 | 11959657350 | 20850 | 20850 | 20900 | 20850 | 5387 |
| 478 | 20240215 | 110400 | 11847324550 | 20850 | 20850 | 20900 | 20850 | 482 |
| 479 | 20240215 | 110300 | 11837273850 | 20850 | 20900 | 20950 | 20850 | 6178 |
| 480 | 20240215 | 110200 | 11708158500 | 20900 | 20950 | 20950 | 20900 | 814 |
| 481 | 20240215 | 110100 | 11691124750 | 20900 | 20950 | 21000 | 20900 | 8551 |
| 482 | 20240215 | 110000 | 11511998400 | 20950 | 20950 | 21000 | 20950 | 406 |
| 483 | 20240215 | 105900 | 11503490450 | 20950 | 20950 | 21000 | 20950 | 850 |
| 484 | 20240215 | 105800 | 11485669100 | 21000 | 21000 | 21050 | 20950 | 15480 |
| 485 | 20240215 | 105700 | 11160485850 | 20950 | 20950 | 21000 | 20950 | 477 |
| 486 | 20240215 | 105600 | 11150488300 | 20950 | 21000 | 21000 | 20950 | 637 |
| 487 | 20240215 | 105500 | 11137133400 | 20950 | 20950 | 21000 | 20950 | 4273 |
| 488 | 20240215 | 105400 | 11047408800 | 20950 | 20900 | 21000 | 20900 | 7823 |
| 489 | 20240215 | 105300 | 10883244000 | 20900 | 20900 | 20950 | 20900 | 1273 |
| 490 | 20240215 | 105200 | 10856629900 | 20900 | 20900 | 20950 | 20900 | 1206 |
| 491 | 20240215 | 105100 | 10831382750 | 20900 | 20900 | 20950 | 20900 | 614 |
| 492 | 20240215 | 105000 | 10818540350 | 20900 | 20900 | 20950 | 20900 | 671 |
| 493 | 20240215 | 104900 | 10804509300 | 20900 | 20900 | 20950 | 20900 | 589 |
| 494 | 20240215 | 104800 | 10792186650 | 20900 | 20900 | 20950 | 20900 | 5617 |
| 495 | 20240215 | 104700 | 10674529700 | 20900 | 20900 | 20950 | 20900 | 1310 |
| 496 | 20240215 | 104600 | 10647149400 | 20900 | 20850 | 20950 | 20850 | 2010 |
| 497 | 20240215 | 104500 | 10605135100 | 20850 | 20800 | 20900 | 20800 | 3638 |
| 498 | 20240215 | 104400 | 10529271100 | 20800 | 20800 | 20850 | 20800 | 3486 |
| 499 | 20240215 | 104300 | 10456712800 | 20800 | 20800 | 20850 | 20800 | 4501 |
| 500 | 20240215 | 104200 | 10363071100 | 20800 | 20750 | 20850 | 20750 | 9587 |
| 501 | 20240215 | 104100 | 10163626800 | 20750 | 20750 | 20800 | 20700 | 2479 |
| 502 | 20240215 | 104000 | 10112186550 | 20800 | 20750 | 20800 | 20700 | 7830 |
| 503 | 20240215 | 103900 | 9949772050 | 20750 | 20750 | 20800 | 20750 | 15650 |
| 504 | 20240215 | 103800 | 9624950900 | 20800 | 20750 | 20800 | 20750 | 6529 |
| 505 | 20240215 | 103700 | 9489458450 | 20750 | 20800 | 20850 | 20750 | 21901 |
| 506 | 20240215 | 103600 | 9034282850 | 20800 | 20800 | 20850 | 20800 | 3032 |
| 507 | 20240215 | 103500 | 8971201100 | 20800 | 20900 | 20900 | 20800 | 2972 |
| 508 | 20240215 | 103400 | 8909241200 | 20850 | 20850 | 20900 | 20800 | 10250 |
| 509 | 20240215 | 103300 | 8695807500 | 20900 | 20900 | 20900 | 20850 | 25470 |
| 510 | 20240215 | 103200 | 8164472300 | 20900 | 20900 | 20950 | 20850 | 8613 |
| 511 | 20240215 | 103100 | 7984460600 | 20900 | 20900 | 20950 | 20900 | 8682 |
| 512 | 20240215 | 103000 | 7802980950 | 20950 | 20900 | 20950 | 20900 | 10691 |
| 513 | 20240215 | 102900 | 7579530750 | 20950 | 20950 | 20950 | 20900 | 3057 |
| 514 | 20240215 | 102800 | 7515606600 | 20900 | 20950 | 21000 | 20900 | 3935 |
| 515 | 20240215 | 102700 | 7433180650 | 20950 | 20950 | 21000 | 20950 | 6192 |
| 516 | 20240215 | 102600 | 7303458100 | 20950 | 21000 | 21000 | 20950 | 575 |
| 517 | 20240215 | 102500 | 7291410250 | 20950 | 21000 | 21000 | 20950 | 2025 |
| 518 | 20240215 | 102400 | 7248986400 | 20950 | 21000 | 21000 | 20950 | 15959 |
| 519 | 20240215 | 102300 | 6913994800 | 21000 | 21000 | 21050 | 21000 | 806 |
| 520 | 20240215 | 102200 | 6897062300 | 21000 | 21050 | 21100 | 21000 | 1210 |
| 521 | 20240215 | 102100 | 6871649650 | 21050 | 21000 | 21100 | 21000 | 4691 |
| 522 | 20240215 | 102000 | 6772943050 | 21050 | 21050 | 21050 | 21000 | 12084 |
| 523 | 20240215 | 101900 | 6519083000 | 21000 | 21050 | 21050 | 21000 | 4187 |
| 524 | 20240215 | 101800 | 6431155500 | 21050 | 21050 | 21100 | 21050 | 5634 |
| 525 | 20240215 | 101700 | 6312559750 | 21050 | 21050 | 21100 | 21050 | 1504 |
| 526 | 20240215 | 101600 | 6280900500 | 21100 | 21100 | 21150 | 21100 | 3403 |
| 527 | 20240215 | 101500 | 6209096700 | 21150 | 21100 | 21150 | 21100 | 654 |
| 528 | 20240215 | 101400 | 6195280400 | 21150 | 21100 | 21150 | 21100 | 3629 |
| 529 | 20240215 | 101300 | 6118673400 | 21100 | 21100 | 21150 | 21100 | 342 |
| 530 | 20240215 | 101200 | 6111454300 | 21100 | 21100 | 21150 | 21100 | 590 |
| 531 | 20240215 | 101100 | 6099005200 | 21100 | 21150 | 21150 | 21100 | 26779 |
| 532 | 20240215 | 101000 | 5533875150 | 21100 | 21150 | 21150 | 21100 | 234 |
| 533 | 20240215 | 100900 | 5528935100 | 21100 | 21150 | 21150 | 21100 | 195 |
| 534 | 20240215 | 100800 | 5524814650 | 21150 | 21200 | 21200 | 21100 | 1885 |
| 535 | 20240215 | 100700 | 5484963500 | 21150 | 21150 | 21200 | 21150 | 3173 |
| 536 | 20240215 | 100600 | 5417854500 | 21150 | 21200 | 21200 | 21150 | 176 |
| 537 | 20240215 | 100500 | 5414126950 | 21150 | 21150 | 21200 | 21150 | 549 |
| 538 | 20240215 | 100400 | 5402515250 | 21150 | 21150 | 21200 | 21150 | 1031 |
| 539 | 20240215 | 100300 | 5380709250 | 21150 | 21150 | 21200 | 21150 | 496 |
| 540 | 20240215 | 100200 | 5370211050 | 21200 | 21150 | 21200 | 21150 | 917 |
| 541 | 20240215 | 100100 | 5350814900 | 21200 | 21150 | 21200 | 21150 | 7231 |
| 542 | 20240215 | 100000 | 5197877800 | 21200 | 21200 | 21200 | 21150 | 1204 |
| 543 | 20240215 | 095900 | 5172367100 | 21200 | 21200 | 21200 | 21150 | 213 |
| 544 | 20240215 | 095800 | 5167858500 | 21200 | 21200 | 21200 | 21150 | 2898 |
| 545 | 20240215 | 095700 | 5106460000 | 21200 | 21150 | 21200 | 21150 | 1584 |
| 546 | 20240215 | 095600 | 5072957000 | 21200 | 21200 | 21200 | 21150 | 453 |
| 547 | 20240215 | 095500 | 5063366700 | 21200 | 21200 | 21200 | 21150 | 1023 |
| 548 | 20240215 | 095400 | 5041700600 | 21200 | 21150 | 21200 | 21150 | 901 |
| 549 | 20240215 | 095300 | 5022612000 | 21150 | 21150 | 21200 | 21150 | 913 |
| 550 | 20240215 | 095200 | 5003299650 | 21150 | 21150 | 21200 | 21150 | 1637 |
| 551 | 20240215 | 095100 | 4968601550 | 21200 | 21150 | 21200 | 21150 | 360 |
| 552 | 20240215 | 095000 | 4960985500 | 21200 | 21150 | 21200 | 21150 | 28 |
| 553 | 20240215 | 094900 | 4960392100 | 21150 | 21150 | 21200 | 21150 | 354 |
| 554 | 20240215 | 094800 | 4952896400 | 21200 | 21200 | 21200 | 21150 | 231 |
| 555 | 20240215 | 094700 | 4948009750 | 21150 | 21150 | 21200 | 21150 | 498 |
| 556 | 20240215 | 094600 | 4937475300 | 21200 | 21150 | 21200 | 21150 | 881 |
| 557 | 20240215 | 094500 | 4918836050 | 21150 | 21150 | 21200 | 21150 | 575 |
| 558 | 20240215 | 094400 | 4906654750 | 21200 | 21150 | 21250 | 21100 | 12088 |
| 559 | 20240215 | 094300 | 4650156000 | 21150 | 21150 | 21150 | 21100 | 232 |
| 560 | 20240215 | 094200 | 4645251750 | 21150 | 21200 | 21200 | 21100 | 5274 |
| 561 | 20240215 | 094100 | 4533706850 | 21150 | 21200 | 21200 | 21150 | 1064 |
| 562 | 20240215 | 094000 | 4511202250 | 21200 | 21200 | 21200 | 21150 | 448 |
| 563 | 20240215 | 093900 | 4501705200 | 21150 | 21150 | 21200 | 21150 | 676 |
| 564 | 20240215 | 093800 | 4487400550 | 21200 | 21200 | 21200 | 21150 | 145 |
| 565 | 20240215 | 093700 | 4484327750 | 21200 | 21200 | 21200 | 21150 | 219 |
| 566 | 20240215 | 093600 | 4479689150 | 21150 | 21200 | 21200 | 21150 | 1236 |
| 567 | 20240215 | 093500 | 4453507500 | 21200 | 21200 | 21200 | 21150 | 528 |
| 568 | 20240215 | 093400 | 4442338700 | 21200 | 21200 | 21200 | 21150 | 633 |
| 569 | 20240215 | 093300 | 4428948450 | 21200 | 21200 | 21200 | 21150 | 237 |
| 570 | 20240215 | 093200 | 4423928250 | 21200 | 21100 | 21200 | 21100 | 5467 |
| 571 | 20240215 | 093100 | 4308331100 | 21150 | 21150 | 21150 | 21100 | 1094 |
| 572 | 20240215 | 093000 | 4285216000 | 21150 | 21150 | 21150 | 21100 | 2109 |
| 573 | 20240215 | 092900 | 4240613100 | 21150 | 21150 | 21150 | 21100 | 529 |
| 574 | 20240215 | 092800 | 4229425400 | 21100 | 21150 | 21150 | 21050 | 780 |
| 575 | 20240215 | 092700 | 4212960000 | 21150 | 21100 | 21150 | 21100 | 668 |
| 576 | 20240215 | 092600 | 4198862300 | 21100 | 21100 | 21150 | 21100 | 857 |
| 577 | 20240215 | 092500 | 4180779100 | 21050 | 21100 | 21150 | 21050 | 3137 |
| 578 | 20240215 | 092400 | 4114606800 | 21100 | 21150 | 21150 | 21100 | 12672 |
| 579 | 20240215 | 092300 | 3847138600 | 21100 | 21100 | 21150 | 21100 | 276 |
| 580 | 20240215 | 092200 | 3841307950 | 21100 | 21150 | 21200 | 21100 | 4328 |
| 581 | 20240215 | 092100 | 3749773850 | 21150 | 21150 | 21200 | 21150 | 4367 |
| 582 | 20240215 | 092000 | 3657389600 | 21100 | 21150 | 21150 | 21100 | 2299 |
| 583 | 20240215 | 091900 | 3608856600 | 21150 | 21150 | 21200 | 21100 | 3133 |
| 584 | 20240215 | 091800 | 3542561200 | 21150 | 21150 | 21200 | 21100 | 3812 |
| 585 | 20240215 | 091700 | 3461976000 | 21150 | 21200 | 21200 | 21100 | 2605 |
| 586 | 20240215 | 091600 | 3406869600 | 21150 | 21150 | 21150 | 21100 | 4878 |
| 587 | 20240215 | 091500 | 3303706200 | 21150 | 21100 | 21150 | 21100 | 2494 |
| 588 | 20240215 | 091400 | 3250985550 | 21150 | 21150 | 21150 | 21100 | 487 |
| 589 | 20240215 | 091300 | 3240690850 | 21150 | 21150 | 21150 | 21100 | 440 |
| 590 | 20240215 | 091200 | 3231386750 | 21150 | 21150 | 21200 | 21100 | 4553 |
| 591 | 20240215 | 091100 | 3135087900 | 21150 | 21200 | 21250 | 21150 | 4650 |
| 592 | 20240215 | 091000 | 3036521400 | 21200 | 21200 | 21250 | 21150 | 6722 |
| 593 | 20240215 | 090900 | 2893993150 | 21200 | 21150 | 21200 | 21100 | 5540 |
| 594 | 20240215 | 090800 | 2776790150 | 21100 | 21150 | 21150 | 21100 | 1571 |
| 595 | 20240215 | 090700 | 2743566050 | 21100 | 21150 | 21150 | 21100 | 968 |
| 596 | 20240215 | 090600 | 2723137100 | 21150 | 21050 | 21150 | 21000 | 12174 |
| 597 | 20240215 | 090500 | 2466983150 | 21050 | 21100 | 21150 | 21000 | 29210 |
| 598 | 20240215 | 090400 | 1851767450 | 21100 | 21100 | 21150 | 21050 | 15626 |
| 599 | 20240215 | 090300 | 1522441950 | 21150 | 21050 | 21150 | 21050 | 4053 |
| 600 | 20240215 | 090200 | 1436923000 | 21100 | 21200 | 21200 | 21050 | 29500 |
| 601 | 20240215 | 090100 | 814111700 | 21200 | 21150 | 21200 | 21150 | 1566 |
| 602 | 20240215 | 090000 | 780979550 | 21150 | 21250 | 21300 | 21100 | 36368 |