31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 183200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 3 | 20240214 | 183100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20240214 | 183000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20240214 | 182900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20240214 | 182800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20240214 | 182700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20240214 | 182600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20240214 | 182500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20240214 | 182400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20240214 | 182300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20240214 | 182200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20240214 | 182100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20240214 | 182000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20240214 | 181900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20240214 | 181800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20240214 | 181700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20240214 | 181600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20240214 | 181500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20240214 | 181400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20240214 | 181300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20240214 | 181200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20240214 | 181100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20240214 | 181000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20240214 | 180900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20240214 | 180800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20240214 | 180700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20240214 | 180600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20240214 | 180500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20240214 | 180400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20240214 | 180300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20240214 | 180200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 33 | 20240214 | 180100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20240214 | 180000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20240214 | 175900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20240214 | 175800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20240214 | 175700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20240214 | 175600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20240214 | 175500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20240214 | 175400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20240214 | 175300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20240214 | 175200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20240214 | 175100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20240214 | 175000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20240214 | 174900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20240214 | 174800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20240214 | 174700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20240214 | 174600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20240214 | 174500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20240214 | 174400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20240214 | 174300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20240214 | 174200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20240214 | 174100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20240214 | 174000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20240214 | 173900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20240214 | 173800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20240214 | 173700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20240214 | 173600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20240214 | 173500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20240214 | 173400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20240214 | 173300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20240214 | 173200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 63 | 20240214 | 173100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20240214 | 173000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20240214 | 172900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20240214 | 172800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20240214 | 172700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20240214 | 172600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20240214 | 172500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20240214 | 172400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20240214 | 172300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20240214 | 172200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20240214 | 172100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20240214 | 172000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20240214 | 171900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20240214 | 171800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20240214 | 171700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20240214 | 171600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20240214 | 171500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20240214 | 171400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20240214 | 171300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20240214 | 171200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20240214 | 171100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20240214 | 171000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20240214 | 170900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20240214 | 170800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20240214 | 170700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20240214 | 170600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20240214 | 170500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20240214 | 170400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20240214 | 170300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20240214 | 170200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 93 | 20240214 | 170100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20240214 | 170000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20240214 | 165900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20240214 | 165800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20240214 | 165700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20240214 | 165600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20240214 | 165500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20240214 | 165400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20240214 | 165300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20240214 | 165200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20240214 | 165100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20240214 | 165000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20240214 | 164900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20240214 | 164800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20240214 | 164700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20240214 | 164600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20240214 | 164500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20240214 | 164400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20240214 | 164300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20240214 | 164200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20240214 | 164100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20240214 | 164000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20240214 | 163900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20240214 | 163800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20240214 | 163700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20240214 | 163600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20240214 | 163500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20240214 | 163400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20240214 | 163300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20240214 | 163200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 123 | 20240214 | 163100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20240214 | 163000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20240214 | 162900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20240214 | 162800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20240214 | 162700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20240214 | 162600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20240214 | 162500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20240214 | 162400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20240214 | 162300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20240214 | 162200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20240214 | 162100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20240214 | 162000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20240214 | 161900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20240214 | 161800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20240214 | 161700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20240214 | 161600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20240214 | 161500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20240214 | 161400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20240214 | 161300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20240214 | 161200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20240214 | 161100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20240214 | 161000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20240214 | 160900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20240214 | 160800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20240214 | 160700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20240214 | 160600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20240214 | 160500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20240214 | 160400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20240214 | 160300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20240214 | 160200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 153 | 20240214 | 160100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20240214 | 160000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20240214 | 155900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20240214 | 155800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20240214 | 155700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20240214 | 155600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20240214 | 155500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20240214 | 155400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20240214 | 155300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20240214 | 155200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20240214 | 155100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20240214 | 155000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20240214 | 154900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20240214 | 154800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20240214 | 154700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20240214 | 154600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20240214 | 154500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20240214 | 154400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20240214 | 154300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20240214 | 154200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20240214 | 154100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20240214 | 154000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20240214 | 153900 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20240214 | 153800 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20240214 | 153700 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20240214 | 153600 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20240214 | 153500 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20240214 | 153400 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20240214 | 153300 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20240214 | 153200 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 183 | 20240214 | 153100 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20240214 | 153000 | 14873461750 | 29400 | 29400 | 29400 | 29400 | 7097 |
| 185 | 20240214 | 152900 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240214 | 152800 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240214 | 152700 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240214 | 152600 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240214 | 152500 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240214 | 152400 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240214 | 152300 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240214 | 152200 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240214 | 152100 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240214 | 152000 | 14664809950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240214 | 151900 | 14664809950 | 29500 | 29500 | 29550 | 29450 | 1570 |
| 196 | 20240214 | 151800 | 14618522400 | 29500 | 29550 | 29600 | 29500 | 2266 |
| 197 | 20240214 | 151700 | 14551552250 | 29600 | 29550 | 29600 | 29500 | 2577 |
| 198 | 20240214 | 151600 | 14475416450 | 29550 | 29500 | 29550 | 29500 | 215 |
| 199 | 20240214 | 151500 | 14469065100 | 29550 | 29550 | 29600 | 29500 | 1352 |
| 200 | 20240214 | 151400 | 14429115350 | 29550 | 29600 | 29600 | 29550 | 1647 |
| 201 | 20240214 | 151300 | 14380388800 | 29600 | 29600 | 29600 | 29550 | 360 |
| 202 | 20240214 | 151200 | 14369741250 | 29550 | 29550 | 29600 | 29500 | 559 |
| 203 | 20240214 | 151100 | 14353220050 | 29600 | 29550 | 29600 | 29550 | 445 |
| 204 | 20240214 | 151000 | 14340063600 | 29550 | 29500 | 29600 | 29500 | 1584 |
| 205 | 20240214 | 150900 | 14293235300 | 29500 | 29500 | 29550 | 29450 | 2141 |
| 206 | 20240214 | 150800 | 14230003200 | 29550 | 29450 | 29550 | 29400 | 2100 |
| 207 | 20240214 | 150700 | 14168044300 | 29450 | 29450 | 29500 | 29400 | 746 |
| 208 | 20240214 | 150600 | 14146080950 | 29450 | 29450 | 29500 | 29400 | 901 |
| 209 | 20240214 | 150500 | 14119558000 | 29450 | 29500 | 29500 | 29400 | 761 |
| 210 | 20240214 | 150400 | 14097137000 | 29500 | 29500 | 29500 | 29350 | 1691 |
| 211 | 20240214 | 150300 | 14047356050 | 29500 | 29500 | 29500 | 29400 | 1241 |
| 212 | 20240214 | 150200 | 14010792950 | 29500 | 29450 | 29500 | 29400 | 1425 |
| 213 | 20240214 | 150100 | 13968865100 | 29450 | 29350 | 29450 | 29350 | 1563 |
| 214 | 20240214 | 150000 | 13922941600 | 29350 | 29350 | 29450 | 29350 | 1149 |
| 215 | 20240214 | 145900 | 13889159500 | 29350 | 29400 | 29500 | 29350 | 1169 |
| 216 | 20240214 | 145800 | 13854776850 | 29500 | 29450 | 29500 | 29350 | 1017 |
| 217 | 20240214 | 145700 | 13824863200 | 29450 | 29400 | 29500 | 29350 | 1109 |
| 218 | 20240214 | 145600 | 13792266150 | 29400 | 29450 | 29500 | 29400 | 1000 |
| 219 | 20240214 | 145500 | 13762850350 | 29450 | 29400 | 29500 | 29350 | 2283 |
| 220 | 20240214 | 145400 | 13695740700 | 29400 | 29450 | 29500 | 29350 | 1626 |
| 221 | 20240214 | 145300 | 13647912000 | 29500 | 29450 | 29500 | 29400 | 1002 |
| 222 | 20240214 | 145200 | 13618430500 | 29450 | 29400 | 29500 | 29400 | 1176 |
| 223 | 20240214 | 145100 | 13583819300 | 29500 | 29450 | 29500 | 29400 | 4364 |
| 224 | 20240214 | 145000 | 13455394000 | 29450 | 29400 | 29500 | 29350 | 1464 |
| 225 | 20240214 | 144900 | 13412318250 | 29400 | 29450 | 29500 | 29400 | 906 |
| 226 | 20240214 | 144800 | 13385643550 | 29500 | 29450 | 29500 | 29400 | 637 |
| 227 | 20240214 | 144700 | 13366898700 | 29500 | 29500 | 29500 | 29400 | 582 |
| 228 | 20240214 | 144600 | 13349751300 | 29500 | 29500 | 29550 | 29400 | 5075 |
| 229 | 20240214 | 144500 | 13200371150 | 29400 | 29400 | 29500 | 29400 | 1724 |
| 230 | 20240214 | 144400 | 13149635500 | 29500 | 29500 | 29500 | 29400 | 1608 |
| 231 | 20240214 | 144300 | 13102273100 | 29500 | 29400 | 29500 | 29400 | 2065 |
| 232 | 20240214 | 144200 | 13041466100 | 29400 | 29450 | 29500 | 29350 | 1784 |
| 233 | 20240214 | 144100 | 12989000200 | 29550 | 29550 | 29550 | 29400 | 10010 |
| 234 | 20240214 | 144000 | 12694419500 | 29500 | 29450 | 29600 | 29450 | 617 |
| 235 | 20240214 | 143900 | 12676242500 | 29500 | 29500 | 29600 | 29450 | 321 |
| 236 | 20240214 | 143800 | 12666777100 | 29550 | 29550 | 29550 | 29450 | 2486 |
| 237 | 20240214 | 143700 | 12593474700 | 29550 | 29550 | 29550 | 29500 | 1514 |
| 238 | 20240214 | 143600 | 12548763550 | 29500 | 29550 | 29550 | 29450 | 1001 |
| 239 | 20240214 | 143500 | 12519231000 | 29550 | 29450 | 29550 | 29400 | 2320 |
| 240 | 20240214 | 143400 | 12450794950 | 29400 | 29550 | 29550 | 29400 | 1026 |
| 241 | 20240214 | 143300 | 12420589500 | 29500 | 29450 | 29550 | 29450 | 1003 |
| 242 | 20240214 | 143200 | 12390992200 | 29500 | 29450 | 29550 | 29400 | 2604 |
| 243 | 20240214 | 143100 | 12314181950 | 29450 | 29400 | 29450 | 29400 | 605 |
| 244 | 20240214 | 143000 | 12296392150 | 29400 | 29450 | 29450 | 29350 | 1082 |
| 245 | 20240214 | 142900 | 12264596400 | 29400 | 29400 | 29550 | 29400 | 846 |
| 246 | 20240214 | 142800 | 12239717150 | 29550 | 29500 | 29550 | 29300 | 6476 |
| 247 | 20240214 | 142700 | 12049485250 | 29500 | 29500 | 29550 | 29400 | 1954 |
| 248 | 20240214 | 142600 | 11991962350 | 29400 | 29500 | 29500 | 29400 | 1211 |
| 249 | 20240214 | 142500 | 11956317450 | 29500 | 29450 | 29500 | 29400 | 832 |
| 250 | 20240214 | 142400 | 11931806900 | 29450 | 29550 | 29550 | 29400 | 1082 |
| 251 | 20240214 | 142300 | 11899953200 | 29450 | 29500 | 29550 | 29400 | 810 |
| 252 | 20240214 | 142200 | 11876067250 | 29400 | 29400 | 29500 | 29400 | 1472 |
| 253 | 20240214 | 142100 | 11832732150 | 29400 | 29350 | 29400 | 29350 | 1097 |
| 254 | 20240214 | 142000 | 11800515000 | 29400 | 29400 | 29400 | 29350 | 1150 |
| 255 | 20240214 | 141900 | 11766755100 | 29400 | 29400 | 29400 | 29300 | 752 |
| 256 | 20240214 | 141800 | 11744679850 | 29400 | 29350 | 29400 | 29300 | 1127 |
| 257 | 20240214 | 141700 | 11711634450 | 29350 | 29350 | 29400 | 29300 | 966 |
| 258 | 20240214 | 141600 | 11683295500 | 29350 | 29400 | 29400 | 29300 | 703 |
| 259 | 20240214 | 141500 | 11662667600 | 29400 | 29400 | 29400 | 29350 | 740 |
| 260 | 20240214 | 141400 | 11640945450 | 29400 | 29350 | 29450 | 29350 | 538 |
| 261 | 20240214 | 141300 | 11625153450 | 29300 | 29450 | 29450 | 29300 | 1502 |
| 262 | 20240214 | 141200 | 11581020500 | 29300 | 29400 | 29450 | 29300 | 1220 |
| 263 | 20240214 | 141100 | 11545218750 | 29350 | 29400 | 29400 | 29350 | 1578 |
| 264 | 20240214 | 141000 | 11498849750 | 29400 | 29350 | 29400 | 29350 | 683 |
| 265 | 20240214 | 140900 | 11478802700 | 29300 | 29300 | 29400 | 29250 | 7260 |
| 266 | 20240214 | 140800 | 11266260550 | 29300 | 29350 | 29350 | 29250 | 1751 |
| 267 | 20240214 | 140700 | 11215021950 | 29200 | 29300 | 29300 | 29200 | 12082 |
| 268 | 20240214 | 140600 | 10861588750 | 29350 | 29300 | 29350 | 29300 | 548 |
| 269 | 20240214 | 140500 | 10845530450 | 29350 | 29300 | 29350 | 29300 | 1442 |
| 270 | 20240214 | 140400 | 10803277450 | 29350 | 29300 | 29350 | 29300 | 847 |
| 271 | 20240214 | 140300 | 10778458950 | 29300 | 29300 | 29350 | 29300 | 364 |
| 272 | 20240214 | 140200 | 10767791350 | 29350 | 29300 | 29350 | 29300 | 3967 |
| 273 | 20240214 | 140100 | 10651555600 | 29350 | 29300 | 29350 | 29300 | 402 |
| 274 | 20240214 | 140000 | 10639771550 | 29350 | 29300 | 29350 | 29300 | 853 |
| 275 | 20240214 | 135900 | 10614774250 | 29350 | 29350 | 29350 | 29300 | 2126 |
| 276 | 20240214 | 135800 | 10552448550 | 29350 | 29350 | 29400 | 29300 | 1361 |
| 277 | 20240214 | 135700 | 10512528550 | 29350 | 29350 | 29400 | 29300 | 2520 |
| 278 | 20240214 | 135600 | 10438657350 | 29400 | 29350 | 29400 | 29300 | 159 |
| 279 | 20240214 | 135500 | 10433991700 | 29300 | 29400 | 29400 | 29300 | 2776 |
| 280 | 20240214 | 135400 | 10352554600 | 29400 | 29400 | 29400 | 29350 | 1312 |
| 281 | 20240214 | 135300 | 10314025550 | 29400 | 29400 | 29450 | 29350 | 1472 |
| 282 | 20240214 | 135200 | 10270808850 | 29450 | 29450 | 29450 | 29350 | 1430 |
| 283 | 20240214 | 135100 | 10228794950 | 29400 | 29450 | 29450 | 29350 | 1297 |
| 284 | 20240214 | 135000 | 10190702700 | 29400 | 29450 | 29450 | 29350 | 2071 |
| 285 | 20240214 | 134900 | 10129864700 | 29450 | 29450 | 29450 | 29350 | 982 |
| 286 | 20240214 | 134800 | 10101039800 | 29350 | 29400 | 29450 | 29350 | 1117 |
| 287 | 20240214 | 134700 | 10068189250 | 29450 | 29350 | 29450 | 29350 | 9063 |
| 288 | 20240214 | 134600 | 9801954850 | 29300 | 29350 | 29400 | 29300 | 2816 |
| 289 | 20240214 | 134500 | 9719304600 | 29350 | 29350 | 29400 | 29300 | 1077 |
| 290 | 20240214 | 134400 | 9687704950 | 29300 | 29350 | 29400 | 29300 | 1106 |
| 291 | 20240214 | 134300 | 9655242250 | 29350 | 29350 | 29400 | 29350 | 3347 |
| 292 | 20240214 | 134200 | 9557005500 | 29350 | 29400 | 29400 | 29350 | 1032 |
| 293 | 20240214 | 134100 | 9526714150 | 29400 | 29400 | 29450 | 29350 | 825 |
| 294 | 20240214 | 134000 | 9502486500 | 29450 | 29450 | 29450 | 29350 | 1516 |
| 295 | 20240214 | 133900 | 9457958550 | 29400 | 29450 | 29450 | 29400 | 835 |
| 296 | 20240214 | 133800 | 9433407450 | 29450 | 29450 | 29450 | 29400 | 1119 |
| 297 | 20240214 | 133700 | 9400506300 | 29400 | 29400 | 29450 | 29400 | 1213 |
| 298 | 20240214 | 133600 | 9364837300 | 29400 | 29400 | 29450 | 29400 | 319 |
| 299 | 20240214 | 133500 | 9355451600 | 29400 | 29400 | 29450 | 29400 | 971 |
| 300 | 20240214 | 133400 | 9326903000 | 29450 | 29350 | 29450 | 29350 | 1259 |
| 301 | 20240214 | 133300 | 9289888550 | 29400 | 29400 | 29450 | 29350 | 735 |
| 302 | 20240214 | 133200 | 9268277500 | 29400 | 29450 | 29450 | 29400 | 1110 |
| 303 | 20240214 | 133100 | 9235640500 | 29450 | 29400 | 29450 | 29400 | 635 |
| 304 | 20240214 | 133000 | 9216969750 | 29400 | 29450 | 29450 | 29400 | 933 |
| 305 | 20240214 | 132900 | 9189537300 | 29400 | 29450 | 29450 | 29400 | 878 |
| 306 | 20240214 | 132800 | 9163713550 | 29450 | 29450 | 29450 | 29400 | 458 |
| 307 | 20240214 | 132700 | 9150246450 | 29450 | 29400 | 29450 | 29400 | 1918 |
| 308 | 20240214 | 132600 | 9093824350 | 29400 | 29450 | 29450 | 29400 | 926 |
| 309 | 20240214 | 132500 | 9066561900 | 29500 | 29450 | 29500 | 29450 | 692 |
| 310 | 20240214 | 132400 | 9046181100 | 29450 | 29450 | 29500 | 29400 | 1364 |
| 311 | 20240214 | 132300 | 9005957500 | 29450 | 29450 | 29500 | 29450 | 2001 |
| 312 | 20240214 | 132200 | 8946987300 | 29400 | 29450 | 29450 | 29350 | 1417 |
| 313 | 20240214 | 132100 | 8905325950 | 29450 | 29400 | 29450 | 29400 | 757 |
| 314 | 20240214 | 132000 | 8883066300 | 29450 | 29400 | 29450 | 29400 | 616 |
| 315 | 20240214 | 131900 | 8864953100 | 29400 | 29450 | 29500 | 29400 | 1889 |
| 316 | 20240214 | 131800 | 8809322350 | 29450 | 29500 | 29500 | 29450 | 625 |
| 317 | 20240214 | 131700 | 8790909750 | 29450 | 29500 | 29500 | 29450 | 1062 |
| 318 | 20240214 | 131600 | 8759628250 | 29450 | 29500 | 29500 | 29450 | 697 |
| 319 | 20240214 | 131500 | 8739096600 | 29450 | 29450 | 29500 | 29450 | 938 |
| 320 | 20240214 | 131400 | 8711465700 | 29500 | 29450 | 29500 | 29450 | 757 |
| 321 | 20240214 | 131300 | 8689170050 | 29450 | 29400 | 29500 | 29400 | 1827 |
| 322 | 20240214 | 131200 | 8635400400 | 29350 | 29400 | 29400 | 29350 | 380 |
| 323 | 20240214 | 131100 | 8624237600 | 29400 | 29350 | 29400 | 29300 | 1371 |
| 324 | 20240214 | 131000 | 8583981700 | 29400 | 29350 | 29400 | 29300 | 2943 |
| 325 | 20240214 | 130900 | 8497626200 | 29400 | 29350 | 29450 | 29350 | 818 |
| 326 | 20240214 | 130800 | 8473602350 | 29400 | 29400 | 29450 | 29350 | 1441 |
| 327 | 20240214 | 130700 | 8431257000 | 29400 | 29450 | 29450 | 29350 | 3925 |
| 328 | 20240214 | 130600 | 8315857200 | 29450 | 29450 | 29450 | 29400 | 1336 |
| 329 | 20240214 | 130500 | 8276512900 | 29500 | 29450 | 29500 | 29450 | 1042 |
| 330 | 20240214 | 130400 | 8245825350 | 29500 | 29500 | 29550 | 29450 | 1532 |
| 331 | 20240214 | 130300 | 8200704500 | 29450 | 29500 | 29500 | 29450 | 2315 |
| 332 | 20240214 | 130200 | 8132430150 | 29500 | 29500 | 29550 | 29450 | 711 |
| 333 | 20240214 | 130100 | 8111457250 | 29500 | 29500 | 29550 | 29500 | 710 |
| 334 | 20240214 | 130000 | 8090512200 | 29500 | 29500 | 29550 | 29500 | 839 |
| 335 | 20240214 | 125900 | 8065761600 | 29500 | 29500 | 29600 | 29500 | 1210 |
| 336 | 20240214 | 125800 | 8030063650 | 29500 | 29550 | 29550 | 29500 | 1220 |
| 337 | 20240214 | 125700 | 7994016750 | 29500 | 29550 | 29550 | 29500 | 1032 |
| 338 | 20240214 | 125600 | 7963566400 | 29550 | 29550 | 29600 | 29550 | 732 |
| 339 | 20240214 | 125500 | 7941935050 | 29550 | 29600 | 29650 | 29550 | 892 |
| 340 | 20240214 | 125400 | 7915574750 | 29600 | 29600 | 29600 | 29550 | 278 |
| 341 | 20240214 | 125300 | 7907357300 | 29650 | 29600 | 29650 | 29550 | 49 |
| 342 | 20240214 | 125200 | 7905905700 | 29600 | 29550 | 29600 | 29550 | 262 |
| 343 | 20240214 | 125100 | 7898152600 | 29650 | 29600 | 29650 | 29600 | 42 |
| 344 | 20240214 | 125000 | 7896908250 | 29600 | 29500 | 29600 | 29500 | 780 |
| 345 | 20240214 | 124900 | 7873829850 | 29500 | 29550 | 29550 | 29500 | 256 |
| 346 | 20240214 | 124800 | 7866265250 | 29550 | 29600 | 29600 | 29550 | 433 |
| 347 | 20240214 | 124700 | 7853462400 | 29600 | 29500 | 29600 | 29500 | 756 |
| 348 | 20240214 | 124600 | 7831096300 | 29550 | 29500 | 29600 | 29500 | 103 |
| 349 | 20240214 | 124500 | 7828056900 | 29500 | 29550 | 29550 | 29500 | 417 |
| 350 | 20240214 | 124400 | 7815735300 | 29550 | 29550 | 29600 | 29500 | 1350 |
| 351 | 20240214 | 124300 | 7775853450 | 29500 | 29550 | 29550 | 29500 | 429 |
| 352 | 20240214 | 124200 | 7763180650 | 29550 | 29550 | 29600 | 29500 | 70 |
| 353 | 20240214 | 124100 | 7761113900 | 29500 | 29600 | 29600 | 29450 | 895 |
| 354 | 20240214 | 124000 | 7734718150 | 29550 | 29500 | 29600 | 29500 | 296 |
| 355 | 20240214 | 123900 | 7725981300 | 29500 | 29500 | 29600 | 29500 | 294 |
| 356 | 20240214 | 123800 | 7717304750 | 29550 | 29500 | 29550 | 29400 | 5269 |
| 357 | 20240214 | 123700 | 7562018850 | 29500 | 29550 | 29550 | 29500 | 453 |
| 358 | 20240214 | 123600 | 7548651400 | 29550 | 29600 | 29600 | 29550 | 375 |
| 359 | 20240214 | 123500 | 7537570100 | 29550 | 29550 | 29600 | 29550 | 174 |
| 360 | 20240214 | 123400 | 7532428150 | 29550 | 29550 | 29600 | 29550 | 467 |
| 361 | 20240214 | 123300 | 7518628250 | 29550 | 29500 | 29550 | 29500 | 718 |
| 362 | 20240214 | 123200 | 7497447150 | 29600 | 29500 | 29600 | 29500 | 43 |
| 363 | 20240214 | 123100 | 7496176550 | 29500 | 29550 | 29550 | 29500 | 1586 |
| 364 | 20240214 | 123000 | 7449364400 | 29600 | 29500 | 29600 | 29500 | 58 |
| 365 | 20240214 | 122900 | 7447650700 | 29550 | 29550 | 29600 | 29550 | 1137 |
| 366 | 20240214 | 122800 | 7414047300 | 29550 | 29550 | 29600 | 29550 | 267 |
| 367 | 20240214 | 122700 | 7406147600 | 29500 | 29600 | 29600 | 29500 | 126 |
| 368 | 20240214 | 122600 | 7402419500 | 29500 | 29500 | 29550 | 29450 | 26719 |
| 369 | 20240214 | 122500 | 6614397000 | 29500 | 29650 | 29650 | 29500 | 5618 |
| 370 | 20240214 | 122400 | 6448226000 | 29600 | 29600 | 29650 | 29600 | 281 |
| 371 | 20240214 | 122300 | 6439907900 | 29650 | 29600 | 29650 | 29600 | 183 |
| 372 | 20240214 | 122200 | 6434489500 | 29600 | 29650 | 29650 | 29600 | 481 |
| 373 | 20240214 | 122100 | 6420251850 | 29600 | 29600 | 29650 | 29600 | 178 |
| 374 | 20240214 | 122000 | 6414980800 | 29600 | 29600 | 29650 | 29600 | 33 |
| 375 | 20240214 | 121900 | 6414003750 | 29600 | 29600 | 29600 | 29600 | 257 |
| 376 | 20240214 | 121800 | 6406396550 | 29600 | 29600 | 29650 | 29600 | 123 |
| 377 | 20240214 | 121700 | 6402755650 | 29600 | 29650 | 29650 | 29600 | 119 |
| 378 | 20240214 | 121600 | 6399230750 | 29600 | 29650 | 29650 | 29600 | 1671 |
| 379 | 20240214 | 121500 | 6349685750 | 29650 | 29650 | 29650 | 29650 | 205 |
| 380 | 20240214 | 121400 | 6343607500 | 29650 | 29700 | 29700 | 29650 | 232 |
| 381 | 20240214 | 121300 | 6336728250 | 29650 | 29650 | 29650 | 29650 | 233 |
| 382 | 20240214 | 121200 | 6329819800 | 29650 | 29700 | 29700 | 29650 | 24 |
| 383 | 20240214 | 121100 | 6329107850 | 29650 | 29650 | 29750 | 29650 | 377 |
| 384 | 20240214 | 121000 | 6317921350 | 29650 | 29700 | 29750 | 29650 | 28 |
| 385 | 20240214 | 120900 | 6317089800 | 29700 | 29700 | 29700 | 29650 | 271 |
| 386 | 20240214 | 120800 | 6309046600 | 29700 | 29650 | 29700 | 29650 | 118 |
| 387 | 20240214 | 120700 | 6305542650 | 29650 | 29700 | 29700 | 29600 | 139 |
| 388 | 20240214 | 120600 | 6301422700 | 29650 | 29600 | 29650 | 29600 | 274 |
| 389 | 20240214 | 120500 | 6293298700 | 29650 | 29650 | 29750 | 29600 | 1162 |
| 390 | 20240214 | 120400 | 6258840700 | 29600 | 29700 | 29700 | 29600 | 1121 |
| 391 | 20240214 | 120300 | 6225570700 | 29700 | 29600 | 29750 | 29600 | 542 |
| 392 | 20240214 | 120200 | 6209473300 | 29600 | 29600 | 29650 | 29600 | 288 |
| 393 | 20240214 | 120100 | 6200945250 | 29600 | 29600 | 29700 | 29600 | 56 |
| 394 | 20240214 | 120000 | 6199285750 | 29650 | 29600 | 29700 | 29600 | 217 |
| 395 | 20240214 | 115900 | 6192849900 | 29650 | 29650 | 29650 | 29600 | 323 |
| 396 | 20240214 | 115800 | 6183274700 | 29600 | 29650 | 29700 | 29600 | 170 |
| 397 | 20240214 | 115700 | 6178232150 | 29650 | 29650 | 29650 | 29650 | 42 |
| 398 | 20240214 | 115600 | 6176986850 | 29600 | 29650 | 29700 | 29600 | 243 |
| 399 | 20240214 | 115500 | 6169793200 | 29650 | 29650 | 29650 | 29600 | 57 |
| 400 | 20240214 | 115400 | 6168103250 | 29650 | 29650 | 29650 | 29600 | 224 |
| 401 | 20240214 | 115300 | 6161472500 | 29600 | 29600 | 29650 | 29600 | 165 |
| 402 | 20240214 | 115200 | 6156580600 | 29600 | 29600 | 29600 | 29600 | 16 |
| 403 | 20240214 | 115100 | 6156107000 | 29600 | 29600 | 29600 | 29600 | 718 |
| 404 | 20240214 | 115000 | 6134854200 | 29650 | 29650 | 29650 | 29600 | 121 |
| 405 | 20240214 | 114900 | 6131266650 | 29600 | 29650 | 29650 | 29600 | 293 |
| 406 | 20240214 | 114800 | 6122581750 | 29700 | 29650 | 29700 | 29650 | 18 |
| 407 | 20240214 | 114700 | 6122047550 | 29600 | 29600 | 29650 | 29600 | 313 |
| 408 | 20240214 | 114600 | 6112782500 | 29600 | 29650 | 29700 | 29600 | 1244 |
| 409 | 20240214 | 114500 | 6075959050 | 29700 | 29600 | 29700 | 29600 | 286 |
| 410 | 20240214 | 114400 | 6067492950 | 29650 | 29600 | 29650 | 29600 | 382 |
| 411 | 20240214 | 114300 | 6056177900 | 29600 | 29600 | 29700 | 29600 | 63 |
| 412 | 20240214 | 114200 | 6054311950 | 29600 | 29650 | 29700 | 29600 | 269 |
| 413 | 20240214 | 114100 | 6046337950 | 29600 | 29600 | 29650 | 29600 | 500 |
| 414 | 20240214 | 114000 | 6031526300 | 29600 | 29600 | 29600 | 29600 | 21 |
| 415 | 20240214 | 113900 | 6030904700 | 29600 | 29600 | 29650 | 29600 | 263 |
| 416 | 20240214 | 113800 | 6023119700 | 29600 | 29600 | 29650 | 29600 | 54 |
| 417 | 20240214 | 113700 | 6021520950 | 29600 | 29600 | 29650 | 29600 | 482 |
| 418 | 20240214 | 113600 | 6007251100 | 29600 | 29600 | 29650 | 29600 | 49 |
| 419 | 20240214 | 113500 | 6005800200 | 29650 | 29650 | 29650 | 29600 | 401 |
| 420 | 20240214 | 113400 | 5993922900 | 29650 | 29650 | 29650 | 29600 | 623 |
| 421 | 20240214 | 113300 | 5975463650 | 29600 | 29650 | 29650 | 29600 | 393 |
| 422 | 20240214 | 113200 | 5963824400 | 29650 | 29600 | 29650 | 29600 | 40 |
| 423 | 20240214 | 113100 | 5962640200 | 29650 | 29700 | 29700 | 29600 | 545 |
| 424 | 20240214 | 113000 | 5946507650 | 29700 | 29600 | 29700 | 29600 | 309 |
| 425 | 20240214 | 112900 | 5937349450 | 29600 | 29550 | 29600 | 29550 | 446 |
| 426 | 20240214 | 112800 | 5924159000 | 29550 | 29550 | 29550 | 29550 | 52 |
| 427 | 20240214 | 112700 | 5922622400 | 29550 | 29600 | 29600 | 29550 | 460 |
| 428 | 20240214 | 112600 | 5909025950 | 29550 | 29600 | 29650 | 29550 | 727 |
| 429 | 20240214 | 112500 | 5887514600 | 29600 | 29650 | 29650 | 29600 | 582 |
| 430 | 20240214 | 112400 | 5870282650 | 29650 | 29700 | 29700 | 29650 | 94 |
| 431 | 20240214 | 112300 | 5867492900 | 29650 | 29600 | 29650 | 29600 | 494 |
| 432 | 20240214 | 112200 | 5852846250 | 29600 | 29700 | 29700 | 29600 | 709 |
| 433 | 20240214 | 112100 | 5831845150 | 29700 | 29700 | 29700 | 29650 | 491 |
| 434 | 20240214 | 112000 | 5817286400 | 29650 | 29650 | 29700 | 29650 | 716 |
| 435 | 20240214 | 111900 | 5796056250 | 29700 | 29650 | 29700 | 29650 | 27 |
| 436 | 20240214 | 111800 | 5795255600 | 29700 | 29650 | 29700 | 29650 | 292 |
| 437 | 20240214 | 111700 | 5786597700 | 29700 | 29700 | 29700 | 29650 | 269 |
| 438 | 20240214 | 111600 | 5778608750 | 29650 | 29600 | 29650 | 29550 | 434 |
| 439 | 20240214 | 111500 | 5765757250 | 29600 | 29550 | 29600 | 29550 | 107 |
| 440 | 20240214 | 111400 | 5762595150 | 29550 | 29650 | 29650 | 29550 | 273 |
| 441 | 20240214 | 111300 | 5754522350 | 29650 | 29550 | 29650 | 29550 | 230 |
| 442 | 20240214 | 111200 | 5747704450 | 29550 | 29500 | 29600 | 29500 | 585 |
| 443 | 20240214 | 111100 | 5730413250 | 29500 | 29550 | 29550 | 29500 | 236 |
| 444 | 20240214 | 111000 | 5723450350 | 29550 | 29500 | 29550 | 29500 | 495 |
| 445 | 20240214 | 110900 | 5708828100 | 29550 | 29500 | 29550 | 29500 | 250 |
| 446 | 20240214 | 110800 | 5701452950 | 29500 | 29500 | 29550 | 29500 | 499 |
| 447 | 20240214 | 110700 | 5686721700 | 29500 | 29550 | 29550 | 29500 | 24 |
| 448 | 20240214 | 110600 | 5686013650 | 29500 | 29450 | 29500 | 29450 | 358 |
| 449 | 20240214 | 110500 | 5675455350 | 29450 | 29500 | 29500 | 29450 | 336 |
| 450 | 20240214 | 110400 | 5665559900 | 29450 | 29500 | 29500 | 29450 | 960 |
| 451 | 20240214 | 110300 | 5637279200 | 29500 | 29500 | 29500 | 29450 | 2781 |
| 452 | 20240214 | 110200 | 5555247900 | 29500 | 29500 | 29550 | 29500 | 2060 |
| 453 | 20240214 | 110100 | 5494472900 | 29500 | 29500 | 29550 | 29450 | 898 |
| 454 | 20240214 | 110000 | 5467985000 | 29500 | 29500 | 29550 | 29500 | 209 |
| 455 | 20240214 | 105900 | 5461811650 | 29500 | 29500 | 29550 | 29450 | 14723 |
| 456 | 20240214 | 105800 | 5027469950 | 29500 | 29600 | 29600 | 29500 | 4409 |
| 457 | 20240214 | 105700 | 4897185700 | 29550 | 29550 | 29600 | 29550 | 244 |
| 458 | 20240214 | 105600 | 4889969450 | 29550 | 29600 | 29650 | 29550 | 1935 |
| 459 | 20240214 | 105500 | 4832696900 | 29600 | 29600 | 29650 | 29600 | 115 |
| 460 | 20240214 | 105400 | 4829290800 | 29600 | 29600 | 29600 | 29600 | 99 |
| 461 | 20240214 | 105300 | 4826360400 | 29600 | 29650 | 29650 | 29600 | 345 |
| 462 | 20240214 | 105200 | 4816147900 | 29600 | 29650 | 29650 | 29600 | 542 |
| 463 | 20240214 | 105100 | 4800095600 | 29600 | 29650 | 29650 | 29600 | 1203 |
| 464 | 20240214 | 105000 | 4764427250 | 29650 | 29650 | 29700 | 29650 | 47 |
| 465 | 20240214 | 104900 | 4763033450 | 29650 | 29650 | 29650 | 29650 | 506 |
| 466 | 20240214 | 104800 | 4748030550 | 29650 | 29650 | 29700 | 29650 | 491 |
| 467 | 20240214 | 104700 | 4733472300 | 29650 | 29650 | 29700 | 29650 | 217 |
| 468 | 20240214 | 104600 | 4727029700 | 29700 | 29750 | 29750 | 29700 | 2539 |
| 469 | 20240214 | 104500 | 4651621150 | 29750 | 29700 | 29750 | 29700 | 377 |
| 470 | 20240214 | 104400 | 4640423800 | 29750 | 29750 | 29750 | 29700 | 2008 |
| 471 | 20240214 | 104300 | 4580699300 | 29750 | 29750 | 29800 | 29750 | 98 |
| 472 | 20240214 | 104200 | 4577781850 | 29800 | 29750 | 29800 | 29750 | 65 |
| 473 | 20240214 | 104100 | 4575844950 | 29800 | 29700 | 29800 | 29700 | 516 |
| 474 | 20240214 | 104000 | 4560493750 | 29750 | 29800 | 29800 | 29750 | 1337 |
| 475 | 20240214 | 103900 | 4520670400 | 29800 | 29800 | 29800 | 29750 | 607 |
| 476 | 20240214 | 103800 | 4502584500 | 29750 | 29850 | 29850 | 29750 | 4053 |
| 477 | 20240214 | 103700 | 4381779900 | 29850 | 29900 | 29900 | 29850 | 1864 |
| 478 | 20240214 | 103600 | 4326135500 | 29900 | 29800 | 29900 | 29800 | 3216 |
| 479 | 20240214 | 103500 | 4230099900 | 29750 | 29750 | 29800 | 29700 | 3285 |
| 480 | 20240214 | 103400 | 4132292150 | 29650 | 29750 | 29750 | 29650 | 658 |
| 481 | 20240214 | 103300 | 4112770300 | 29750 | 29700 | 29750 | 29700 | 145 |
| 482 | 20240214 | 103200 | 4108463650 | 29750 | 29750 | 29750 | 29650 | 154 |
| 483 | 20240214 | 103100 | 4103889800 | 29700 | 29550 | 29700 | 29550 | 2603 |
| 484 | 20240214 | 103000 | 4026645800 | 29550 | 29600 | 29600 | 29550 | 122 |
| 485 | 20240214 | 102900 | 4023039900 | 29600 | 29550 | 29600 | 29550 | 622 |
| 486 | 20240214 | 102800 | 4004656800 | 29550 | 29550 | 29600 | 29550 | 292 |
| 487 | 20240214 | 102700 | 3996025650 | 29600 | 29600 | 29600 | 29550 | 480 |
| 488 | 20240214 | 102600 | 3981834450 | 29550 | 29600 | 29600 | 29550 | 1211 |
| 489 | 20240214 | 102500 | 3946009300 | 29600 | 29600 | 29600 | 29550 | 677 |
| 490 | 20240214 | 102400 | 3925987700 | 29550 | 29550 | 29600 | 29550 | 2761 |
| 491 | 20240214 | 102300 | 3844312900 | 29550 | 29550 | 29600 | 29550 | 1501 |
| 492 | 20240214 | 102200 | 3799952200 | 29550 | 29500 | 29600 | 29500 | 2141 |
| 493 | 20240214 | 102100 | 3736692250 | 29500 | 29500 | 29550 | 29500 | 778 |
| 494 | 20240214 | 102000 | 3713740250 | 29500 | 29500 | 29550 | 29500 | 1133 |
| 495 | 20240214 | 101900 | 3680305100 | 29500 | 29550 | 29550 | 29500 | 605 |
| 496 | 20240214 | 101800 | 3662448050 | 29550 | 29550 | 29550 | 29500 | 1502 |
| 497 | 20240214 | 101700 | 3618136550 | 29550 | 29550 | 29550 | 29500 | 2146 |
| 498 | 20240214 | 101600 | 3554725100 | 29550 | 29550 | 29600 | 29550 | 1049 |
| 499 | 20240214 | 101500 | 3523727050 | 29550 | 29600 | 29600 | 29550 | 561 |
| 500 | 20240214 | 101400 | 3507148000 | 29600 | 29600 | 29600 | 29550 | 3248 |
| 501 | 20240214 | 101300 | 3411142700 | 29600 | 29650 | 29650 | 29600 | 1193 |
| 502 | 20240214 | 101200 | 3375825050 | 29650 | 29600 | 29650 | 29600 | 446 |
| 503 | 20240214 | 101100 | 3362620000 | 29650 | 29650 | 29650 | 29600 | 732 |
| 504 | 20240214 | 101000 | 3340940000 | 29600 | 29650 | 29650 | 29600 | 320 |
| 505 | 20240214 | 100900 | 3331467900 | 29600 | 29550 | 29650 | 29550 | 1083 |
| 506 | 20240214 | 100800 | 3299426900 | 29600 | 29600 | 29650 | 29550 | 7342 |
| 507 | 20240214 | 100700 | 3082096650 | 29600 | 29600 | 29650 | 29600 | 486 |
| 508 | 20240214 | 100600 | 3067698150 | 29600 | 29600 | 29650 | 29600 | 939 |
| 509 | 20240214 | 100500 | 3039899950 | 29600 | 29600 | 29650 | 29600 | 441 |
| 510 | 20240214 | 100400 | 3026838100 | 29600 | 29650 | 29650 | 29600 | 320 |
| 511 | 20240214 | 100300 | 3017364450 | 29650 | 29600 | 29650 | 29600 | 583 |
| 512 | 20240214 | 100200 | 3000104400 | 29650 | 29650 | 29700 | 29600 | 1229 |
| 513 | 20240214 | 100100 | 2963669650 | 29600 | 29700 | 29700 | 29600 | 695 |
| 514 | 20240214 | 100000 | 2943089300 | 29700 | 29650 | 29700 | 29600 | 679 |
| 515 | 20240214 | 095900 | 2922963000 | 29600 | 29650 | 29650 | 29600 | 559 |
| 516 | 20240214 | 095800 | 2906397300 | 29650 | 29700 | 29700 | 29600 | 4319 |
| 517 | 20240214 | 095700 | 2778342900 | 29700 | 29650 | 29700 | 29650 | 1377 |
| 518 | 20240214 | 095600 | 2737463350 | 29700 | 29650 | 29750 | 29650 | 910 |
| 519 | 20240214 | 095500 | 2710479350 | 29650 | 29650 | 29700 | 29650 | 1628 |
| 520 | 20240214 | 095400 | 2662159150 | 29650 | 29700 | 29750 | 29650 | 898 |
| 521 | 20240214 | 095300 | 2635514850 | 29750 | 29700 | 29750 | 29700 | 1248 |
| 522 | 20240214 | 095200 | 2598449050 | 29700 | 29700 | 29750 | 29700 | 912 |
| 523 | 20240214 | 095100 | 2571362600 | 29750 | 29750 | 29750 | 29750 | 4 |
| 524 | 20240214 | 095000 | 2571243600 | 29700 | 29650 | 29700 | 29650 | 5234 |
| 525 | 20240214 | 094900 | 2415959400 | 29700 | 29700 | 29700 | 29650 | 210 |
| 526 | 20240214 | 094800 | 2409727100 | 29650 | 29650 | 29700 | 29650 | 194 |
| 527 | 20240214 | 094700 | 2403974100 | 29650 | 29650 | 29650 | 29650 | 850 |
| 528 | 20240214 | 094600 | 2378771600 | 29650 | 29650 | 29700 | 29600 | 1037 |
| 529 | 20240214 | 094500 | 2348025050 | 29650 | 29750 | 29750 | 29650 | 7518 |
| 530 | 20240214 | 094400 | 2124856200 | 29750 | 29750 | 29800 | 29750 | 489 |
| 531 | 20240214 | 094300 | 2110308350 | 29750 | 29700 | 29750 | 29700 | 1491 |
| 532 | 20240214 | 094200 | 2065956950 | 29700 | 29750 | 29750 | 29700 | 624 |
| 533 | 20240214 | 094100 | 2047395200 | 29750 | 29700 | 29750 | 29700 | 191 |
| 534 | 20240214 | 094000 | 2041715550 | 29700 | 29800 | 29800 | 29700 | 3834 |
| 535 | 20240214 | 093900 | 1927714600 | 29800 | 29750 | 29800 | 29750 | 291 |
| 536 | 20240214 | 093800 | 1919050350 | 29750 | 29750 | 29800 | 29750 | 1301 |
| 537 | 20240214 | 093700 | 1880345450 | 29750 | 29750 | 29800 | 29700 | 1464 |
| 538 | 20240214 | 093600 | 1836796300 | 29750 | 29750 | 29750 | 29700 | 178 |
| 539 | 20240214 | 093500 | 1831507700 | 29750 | 29700 | 29750 | 29700 | 607 |
| 540 | 20240214 | 093400 | 1813462000 | 29750 | 29800 | 29800 | 29700 | 1870 |
| 541 | 20240214 | 093300 | 1757835150 | 29800 | 29850 | 29850 | 29800 | 2348 |
| 542 | 20240214 | 093200 | 1687811600 | 29850 | 29850 | 29900 | 29850 | 329 |
| 543 | 20240214 | 093100 | 1677990550 | 29900 | 29900 | 29900 | 29850 | 270 |
| 544 | 20240214 | 093000 | 1669925500 | 29900 | 29850 | 29900 | 29850 | 83 |
| 545 | 20240214 | 092900 | 1667447650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 546 | 20240214 | 092800 | 1667447650 | 29950 | 29950 | 29950 | 29800 | 1878 |
| 547 | 20240214 | 092700 | 1611311100 | 29950 | 29950 | 29950 | 29800 | 5458 |
| 548 | 20240214 | 092600 | 1447992350 | 30000 | 30000 | 30000 | 29950 | 198 |
| 549 | 20240214 | 092500 | 1442052750 | 29950 | 30050 | 30050 | 29950 | 1113 |
| 550 | 20240214 | 092400 | 1408685900 | 30050 | 30000 | 30050 | 30000 | 76 |
| 551 | 20240214 | 092300 | 1406402150 | 30050 | 30000 | 30050 | 29950 | 484 |
| 552 | 20240214 | 092200 | 1391886500 | 30000 | 30050 | 30050 | 30000 | 449 |
| 553 | 20240214 | 092100 | 1378412500 | 30050 | 30050 | 30100 | 30000 | 477 |
| 554 | 20240214 | 092000 | 1364078300 | 29950 | 29950 | 30000 | 29950 | 1779 |
| 555 | 20240214 | 091900 | 1310719400 | 29900 | 29850 | 30000 | 29800 | 3619 |
| 556 | 20240214 | 091800 | 1202445200 | 29850 | 29900 | 29900 | 29850 | 1567 |
| 557 | 20240214 | 091700 | 1155621250 | 29900 | 29850 | 29950 | 29800 | 1500 |
| 558 | 20240214 | 091600 | 1110805700 | 29850 | 29850 | 29900 | 29800 | 252 |
| 559 | 20240214 | 091500 | 1103284500 | 29850 | 29850 | 29900 | 29800 | 984 |
| 560 | 20240214 | 091400 | 1073928550 | 29900 | 29900 | 29950 | 29850 | 2134 |
| 561 | 20240214 | 091300 | 1010126350 | 29950 | 29950 | 29950 | 29900 | 220 |
| 562 | 20240214 | 091200 | 1003540050 | 29950 | 29950 | 29950 | 29900 | 705 |
| 563 | 20240214 | 091100 | 982445750 | 29950 | 29950 | 30000 | 29900 | 1652 |
| 564 | 20240214 | 091000 | 932966750 | 29950 | 29950 | 30000 | 29850 | 722 |
| 565 | 20240214 | 090900 | 911341450 | 29850 | 29800 | 29950 | 29800 | 1215 |
| 566 | 20240214 | 090800 | 875074850 | 29850 | 29800 | 29850 | 29750 | 1180 |
| 567 | 20240214 | 090700 | 839921650 | 29900 | 29950 | 29950 | 29800 | 718 |
| 568 | 20240214 | 090600 | 818471600 | 29950 | 29900 | 29950 | 29900 | 440 |
| 569 | 20240214 | 090500 | 805312650 | 29900 | 29750 | 29900 | 29700 | 1511 |
| 570 | 20240214 | 090400 | 760257900 | 29750 | 29750 | 29800 | 29700 | 1837 |
| 571 | 20240214 | 090300 | 705686300 | 29750 | 29950 | 29950 | 29750 | 2369 |
| 572 | 20240214 | 090200 | 635050700 | 29900 | 29850 | 29950 | 29800 | 4895 |
| 573 | 20240214 | 090100 | 488838400 | 29850 | 29900 | 30000 | 29750 | 2772 |
| 574 | 20240214 | 090000 | 406045650 | 29850 | 29600 | 29850 | 29500 | 13676 |