34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 3 | 20240214 | 191100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20240214 | 191000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20240214 | 190900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20240214 | 190800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20240214 | 190700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20240214 | 190600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20240214 | 190500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20240214 | 190400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20240214 | 190300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20240214 | 190200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20240214 | 190100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20240214 | 190000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20240214 | 185900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20240214 | 185800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20240214 | 185700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20240214 | 185600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20240214 | 185500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20240214 | 185400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20240214 | 185300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20240214 | 185200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20240214 | 185100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20240214 | 185000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20240214 | 184900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20240214 | 184800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20240214 | 184700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20240214 | 184600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20240214 | 184500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20240214 | 184400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20240214 | 184300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20240214 | 184200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 33 | 20240214 | 184100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20240214 | 184000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20240214 | 183900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20240214 | 183800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20240214 | 183700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20240214 | 183600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20240214 | 183500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20240214 | 183400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20240214 | 183300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20240214 | 183200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20240214 | 183100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20240214 | 183000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20240214 | 182900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20240214 | 182800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20240214 | 182700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20240214 | 182600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20240214 | 182500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20240214 | 182400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20240214 | 182300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20240214 | 182200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20240214 | 182100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20240214 | 182000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20240214 | 181900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20240214 | 181800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20240214 | 181700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20240214 | 181600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20240214 | 181500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20240214 | 181400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20240214 | 181300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20240214 | 181200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 63 | 20240214 | 181100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20240214 | 181000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20240214 | 180900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20240214 | 180800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20240214 | 180700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20240214 | 180600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20240214 | 180500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20240214 | 180400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20240214 | 180300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20240214 | 180200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20240214 | 180100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20240214 | 180000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20240214 | 175900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20240214 | 175800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20240214 | 175700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20240214 | 175600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20240214 | 175500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20240214 | 175400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20240214 | 175300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20240214 | 175200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20240214 | 175100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20240214 | 175000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20240214 | 174900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20240214 | 174800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20240214 | 174700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20240214 | 174600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20240214 | 174500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20240214 | 174400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20240214 | 174300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20240214 | 174200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 93 | 20240214 | 174100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20240214 | 174000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20240214 | 173900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20240214 | 173800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20240214 | 173700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20240214 | 173600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20240214 | 173500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20240214 | 173400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20240214 | 173300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20240214 | 173200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20240214 | 173100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20240214 | 173000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20240214 | 172900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20240214 | 172800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20240214 | 172700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20240214 | 172600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20240214 | 172500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20240214 | 172400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20240214 | 172300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20240214 | 172200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20240214 | 172100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20240214 | 172000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20240214 | 171900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20240214 | 171800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20240214 | 171700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20240214 | 171600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20240214 | 171500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20240214 | 171400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20240214 | 171300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20240214 | 171200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 123 | 20240214 | 171100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20240214 | 171000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20240214 | 170900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20240214 | 170800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20240214 | 170700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20240214 | 170600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20240214 | 170500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20240214 | 170400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20240214 | 170300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20240214 | 170200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20240214 | 170100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20240214 | 170000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20240214 | 165900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20240214 | 165800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20240214 | 165700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20240214 | 165600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20240214 | 165500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20240214 | 165400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20240214 | 165300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20240214 | 165200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20240214 | 165100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20240214 | 165000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20240214 | 164900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20240214 | 164800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20240214 | 164700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20240214 | 164600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20240214 | 164500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20240214 | 164400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20240214 | 164300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20240214 | 164200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 153 | 20240214 | 164100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20240214 | 164000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20240214 | 163900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20240214 | 163800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20240214 | 163700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20240214 | 163600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20240214 | 163500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20240214 | 163400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20240214 | 163300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20240214 | 163200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20240214 | 163100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20240214 | 163000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20240214 | 162900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20240214 | 162800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20240214 | 162700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20240214 | 162600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20240214 | 162500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20240214 | 162400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20240214 | 162300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20240214 | 162200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20240214 | 162100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20240214 | 162000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20240214 | 161900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20240214 | 161800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20240214 | 161700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20240214 | 161600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20240214 | 161500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20240214 | 161400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20240214 | 161300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20240214 | 161200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 183 | 20240214 | 161100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20240214 | 161000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20240214 | 160900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240214 | 160800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240214 | 160700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20240214 | 160600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20240214 | 160500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20240214 | 160400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20240214 | 160300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20240214 | 160200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20240214 | 160100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20240214 | 160000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20240214 | 155900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20240214 | 155800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20240214 | 155700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20240214 | 155600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20240214 | 155500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20240214 | 155400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20240214 | 155300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20240214 | 155200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20240214 | 155100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20240214 | 155000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20240214 | 154900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20240214 | 154800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20240214 | 154700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20240214 | 154600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20240214 | 154500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20240214 | 154400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20240214 | 154300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20240214 | 154200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 213 | 20240214 | 154100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20240214 | 154000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20240214 | 153900 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20240214 | 153800 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20240214 | 153700 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20240214 | 153600 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20240214 | 153500 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20240214 | 153400 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20240214 | 153300 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20240214 | 153200 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20240214 | 153100 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20240214 | 153000 | 62197857600 | 26100 | 26100 | 26100 | 26100 | 24083 |
| 225 | 20240214 | 152900 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20240214 | 152800 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20240214 | 152700 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20240214 | 152600 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20240214 | 152500 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20240214 | 152400 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20240214 | 152300 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20240214 | 152200 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20240214 | 152100 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20240214 | 152000 | 61569291300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 235 | 20240214 | 151900 | 61569291300 | 26100 | 26150 | 26150 | 26100 | 3640 |
| 236 | 20240214 | 151800 | 61474140700 | 26100 | 26150 | 26200 | 26100 | 10689 |
| 237 | 20240214 | 151700 | 61194641600 | 26150 | 26100 | 26150 | 26050 | 9858 |
| 238 | 20240214 | 151600 | 60937334550 | 26100 | 26100 | 26100 | 26050 | 4184 |
| 239 | 20240214 | 151500 | 60828190150 | 26050 | 26050 | 26100 | 26050 | 2773 |
| 240 | 20240214 | 151400 | 60755863850 | 26050 | 26100 | 26100 | 26050 | 2678 |
| 241 | 20240214 | 151300 | 60686066300 | 26100 | 26150 | 26150 | 26050 | 4801 |
| 242 | 20240214 | 151200 | 60560758250 | 26150 | 26050 | 26150 | 26050 | 7005 |
| 243 | 20240214 | 151100 | 60377992000 | 26050 | 26050 | 26100 | 26000 | 3135 |
| 244 | 20240214 | 151000 | 60296303800 | 26000 | 26050 | 26050 | 26000 | 3298 |
| 245 | 20240214 | 150900 | 60210396650 | 26050 | 26050 | 26100 | 26000 | 6808 |
| 246 | 20240214 | 150800 | 60033041700 | 26050 | 26050 | 26100 | 26000 | 9546 |
| 247 | 20240214 | 150700 | 59784366450 | 26000 | 25950 | 26000 | 25950 | 5264 |
| 248 | 20240214 | 150600 | 59647514750 | 26000 | 26050 | 26100 | 25950 | 9305 |
| 249 | 20240214 | 150500 | 59405549300 | 26050 | 26050 | 26100 | 26000 | 4390 |
| 250 | 20240214 | 150400 | 59291205000 | 26050 | 26050 | 26100 | 26000 | 5399 |
| 251 | 20240214 | 150300 | 59150546200 | 26050 | 26050 | 26050 | 26000 | 4076 |
| 252 | 20240214 | 150200 | 59044386100 | 26050 | 26100 | 26100 | 26050 | 7746 |
| 253 | 20240214 | 150100 | 58842404050 | 26050 | 26000 | 26100 | 26000 | 6828 |
| 254 | 20240214 | 150000 | 58664696800 | 26000 | 25800 | 26000 | 25800 | 4606 |
| 255 | 20240214 | 145900 | 58545401650 | 25850 | 25800 | 25850 | 25750 | 2663 |
| 256 | 20240214 | 145800 | 58476654000 | 25750 | 25800 | 25800 | 25750 | 2444 |
| 257 | 20240214 | 145700 | 58413645000 | 25750 | 25800 | 25800 | 25700 | 4392 |
| 258 | 20240214 | 145600 | 58300520650 | 25750 | 25800 | 25800 | 25700 | 10012 |
| 259 | 20240214 | 145500 | 58042707300 | 25800 | 25800 | 25800 | 25750 | 2210 |
| 260 | 20240214 | 145400 | 57985774500 | 25750 | 25800 | 25800 | 25750 | 2534 |
| 261 | 20240214 | 145300 | 57920496600 | 25750 | 25800 | 25800 | 25750 | 1735 |
| 262 | 20240214 | 145200 | 57875790650 | 25750 | 25800 | 25800 | 25750 | 3167 |
| 263 | 20240214 | 145100 | 57794223500 | 25750 | 25800 | 25800 | 25750 | 2551 |
| 264 | 20240214 | 145000 | 57728491700 | 25800 | 25800 | 25800 | 25750 | 2395 |
| 265 | 20240214 | 144900 | 57666780100 | 25750 | 25800 | 25850 | 25750 | 4921 |
| 266 | 20240214 | 144800 | 57539823150 | 25850 | 25850 | 25850 | 25800 | 2167 |
| 267 | 20240214 | 144700 | 57483895950 | 25800 | 25850 | 25850 | 25800 | 8818 |
| 268 | 20240214 | 144600 | 57256333100 | 25800 | 25850 | 25850 | 25800 | 4816 |
| 269 | 20240214 | 144500 | 57132036100 | 25850 | 25800 | 25850 | 25800 | 1380 |
| 270 | 20240214 | 144400 | 57096398600 | 25800 | 25900 | 25900 | 25800 | 3258 |
| 271 | 20240214 | 144300 | 57012220100 | 25850 | 25900 | 25900 | 25850 | 4237 |
| 272 | 20240214 | 144200 | 56902665300 | 25850 | 25950 | 25950 | 25850 | 2708 |
| 273 | 20240214 | 144100 | 56832539150 | 25900 | 25950 | 25950 | 25900 | 923 |
| 274 | 20240214 | 144000 | 56808619450 | 25900 | 25950 | 25950 | 25900 | 3642 |
| 275 | 20240214 | 143900 | 56714224750 | 25900 | 25900 | 25950 | 25900 | 1736 |
| 276 | 20240214 | 143800 | 56669227700 | 25850 | 25900 | 25950 | 25850 | 1787 |
| 277 | 20240214 | 143700 | 56622964050 | 25900 | 25900 | 25900 | 25850 | 3984 |
| 278 | 20240214 | 143600 | 56519888700 | 25900 | 25950 | 25950 | 25850 | 3165 |
| 279 | 20240214 | 143500 | 56437952550 | 25900 | 26000 | 26000 | 25850 | 19349 |
| 280 | 20240214 | 143400 | 55937143700 | 25950 | 25950 | 26000 | 25900 | 3172 |
| 281 | 20240214 | 143300 | 55854822300 | 25950 | 25900 | 26000 | 25900 | 3655 |
| 282 | 20240214 | 143200 | 55760022550 | 25950 | 26000 | 26000 | 25900 | 5451 |
| 283 | 20240214 | 143100 | 55618648600 | 26000 | 25950 | 26000 | 25950 | 4300 |
| 284 | 20240214 | 143000 | 55507056150 | 25950 | 26050 | 26050 | 25900 | 9530 |
| 285 | 20240214 | 142900 | 55259477850 | 26050 | 26100 | 26100 | 26000 | 1948 |
| 286 | 20240214 | 142800 | 55208818600 | 26050 | 26000 | 26050 | 26000 | 2817 |
| 287 | 20240214 | 142700 | 55135502200 | 26050 | 26000 | 26100 | 26000 | 1344 |
| 288 | 20240214 | 142600 | 55100532950 | 26050 | 26050 | 26100 | 26000 | 2622 |
| 289 | 20240214 | 142500 | 55032276600 | 26050 | 26050 | 26050 | 26000 | 1810 |
| 290 | 20240214 | 142400 | 54985179650 | 26050 | 26050 | 26050 | 26000 | 1547 |
| 291 | 20240214 | 142300 | 54944943100 | 26050 | 26000 | 26050 | 26000 | 2698 |
| 292 | 20240214 | 142200 | 54874750500 | 26050 | 26050 | 26100 | 26000 | 2961 |
| 293 | 20240214 | 142100 | 54797640700 | 26100 | 26050 | 26100 | 26050 | 1106 |
| 294 | 20240214 | 142000 | 54768824100 | 26100 | 26050 | 26100 | 26050 | 2220 |
| 295 | 20240214 | 141900 | 54710955550 | 26100 | 26100 | 26150 | 26050 | 4231 |
| 296 | 20240214 | 141800 | 54600581100 | 26100 | 26100 | 26100 | 26050 | 3599 |
| 297 | 20240214 | 141700 | 54506810500 | 26100 | 26100 | 26150 | 26050 | 2156 |
| 298 | 20240214 | 141600 | 54450598500 | 26100 | 26100 | 26150 | 26050 | 2887 |
| 299 | 20240214 | 141500 | 54375286300 | 26050 | 26100 | 26150 | 26050 | 2553 |
| 300 | 20240214 | 141400 | 54308647350 | 26150 | 26150 | 26150 | 26100 | 1821 |
| 301 | 20240214 | 141300 | 54261075150 | 26150 | 26150 | 26150 | 26100 | 3264 |
| 302 | 20240214 | 141200 | 54175763150 | 26150 | 26150 | 26150 | 26100 | 976 |
| 303 | 20240214 | 141100 | 54150263500 | 26150 | 26150 | 26150 | 26100 | 1913 |
| 304 | 20240214 | 141000 | 54100289700 | 26150 | 26200 | 26200 | 26100 | 1781 |
| 305 | 20240214 | 140900 | 54053739850 | 26200 | 26050 | 26200 | 26050 | 5351 |
| 306 | 20240214 | 140800 | 53913944750 | 26100 | 26100 | 26100 | 26050 | 6048 |
| 307 | 20240214 | 140700 | 53756345200 | 26100 | 26050 | 26100 | 26050 | 2504 |
| 308 | 20240214 | 140600 | 53691036100 | 26100 | 26100 | 26100 | 26050 | 2447 |
| 309 | 20240214 | 140500 | 53627204050 | 26100 | 26050 | 26100 | 26050 | 1909 |
| 310 | 20240214 | 140400 | 53577439350 | 26100 | 26150 | 26150 | 26050 | 3106 |
| 311 | 20240214 | 140300 | 53496370400 | 26150 | 26150 | 26200 | 26100 | 3160 |
| 312 | 20240214 | 140200 | 53413786500 | 26150 | 26150 | 26150 | 26100 | 4468 |
| 313 | 20240214 | 140100 | 53297047400 | 26100 | 26100 | 26150 | 26100 | 3443 |
| 314 | 20240214 | 140000 | 53207058300 | 26150 | 26100 | 26150 | 26100 | 6477 |
| 315 | 20240214 | 135900 | 53037946550 | 26100 | 26100 | 26100 | 26050 | 2788 |
| 316 | 20240214 | 135800 | 52965253050 | 26100 | 26050 | 26150 | 26050 | 6543 |
| 317 | 20240214 | 135700 | 52794504500 | 26100 | 26050 | 26100 | 26000 | 5185 |
| 318 | 20240214 | 135600 | 52659370450 | 26050 | 26000 | 26050 | 25950 | 2503 |
| 319 | 20240214 | 135500 | 52594259300 | 26000 | 26000 | 26050 | 25950 | 3189 |
| 320 | 20240214 | 135400 | 52511381300 | 26000 | 25950 | 26050 | 25850 | 13103 |
| 321 | 20240214 | 135300 | 52171434250 | 25950 | 26000 | 26050 | 25900 | 4069 |
| 322 | 20240214 | 135200 | 52065779300 | 26050 | 26050 | 26050 | 26000 | 5595 |
| 323 | 20240214 | 135100 | 51920180750 | 26050 | 26000 | 26100 | 26000 | 4012 |
| 324 | 20240214 | 135000 | 51815730050 | 26050 | 26000 | 26050 | 25950 | 2941 |
| 325 | 20240214 | 134900 | 51739280400 | 26000 | 26100 | 26100 | 25950 | 6429 |
| 326 | 20240214 | 134800 | 51571960300 | 26100 | 26050 | 26100 | 26000 | 16516 |
| 327 | 20240214 | 134700 | 51141916550 | 26050 | 25950 | 26050 | 25900 | 13551 |
| 328 | 20240214 | 134600 | 50789871150 | 25950 | 25950 | 25950 | 25900 | 1198 |
| 329 | 20240214 | 134500 | 50758804850 | 25950 | 25900 | 25950 | 25850 | 2882 |
| 330 | 20240214 | 134400 | 50684140700 | 25900 | 25900 | 25900 | 25850 | 2239 |
| 331 | 20240214 | 134300 | 50626196550 | 25900 | 25900 | 25900 | 25800 | 2119 |
| 332 | 20240214 | 134200 | 50571446700 | 25850 | 25800 | 25900 | 25800 | 2513 |
| 333 | 20240214 | 134100 | 50506509600 | 25850 | 25850 | 25850 | 25800 | 2530 |
| 334 | 20240214 | 134000 | 50441187950 | 25850 | 25850 | 25850 | 25800 | 3722 |
| 335 | 20240214 | 133900 | 50345041100 | 25850 | 25850 | 25850 | 25750 | 2517 |
| 336 | 20240214 | 133800 | 50280108300 | 25800 | 25850 | 25850 | 25750 | 2639 |
| 337 | 20240214 | 133700 | 50212029200 | 25850 | 25900 | 25950 | 25800 | 8000 |
| 338 | 20240214 | 133600 | 50004993200 | 25850 | 25850 | 25900 | 25850 | 5359 |
| 339 | 20240214 | 133500 | 49866262550 | 25900 | 25850 | 25900 | 25800 | 6091 |
| 340 | 20240214 | 133400 | 49708835750 | 25850 | 25850 | 25850 | 25800 | 2113 |
| 341 | 20240214 | 133300 | 49654268050 | 25850 | 25850 | 25850 | 25800 | 3824 |
| 342 | 20240214 | 133200 | 49555495700 | 25850 | 25850 | 25850 | 25800 | 5224 |
| 343 | 20240214 | 133100 | 49420557800 | 25800 | 25700 | 25850 | 25650 | 10897 |
| 344 | 20240214 | 133000 | 49140234150 | 25700 | 25650 | 25700 | 25650 | 2339 |
| 345 | 20240214 | 132900 | 49080189500 | 25650 | 25700 | 25700 | 25650 | 2845 |
| 346 | 20240214 | 132800 | 49007159050 | 25700 | 25650 | 25700 | 25650 | 2297 |
| 347 | 20240214 | 132700 | 48948170850 | 25700 | 25550 | 25700 | 25550 | 4686 |
| 348 | 20240214 | 132600 | 48828079550 | 25600 | 25600 | 25650 | 25550 | 3695 |
| 349 | 20240214 | 132500 | 48733464550 | 25600 | 25550 | 25650 | 25550 | 2667 |
| 350 | 20240214 | 132400 | 48665223950 | 25600 | 25600 | 25650 | 25550 | 1603 |
| 351 | 20240214 | 132300 | 48624201600 | 25600 | 25600 | 25650 | 25550 | 3752 |
| 352 | 20240214 | 132200 | 48528189850 | 25600 | 25650 | 25650 | 25550 | 12479 |
| 353 | 20240214 | 132100 | 48209166200 | 25650 | 25650 | 25650 | 25600 | 2061 |
| 354 | 20240214 | 132000 | 48156389900 | 25650 | 25650 | 25650 | 25550 | 2516 |
| 355 | 20240214 | 131900 | 48091996950 | 25650 | 25600 | 25650 | 25550 | 2314 |
| 356 | 20240214 | 131800 | 48032770400 | 25600 | 25600 | 25650 | 25550 | 10737 |
| 357 | 20240214 | 131700 | 47758376850 | 25600 | 25550 | 25600 | 25550 | 3937 |
| 358 | 20240214 | 131600 | 47657708050 | 25600 | 25600 | 25600 | 25550 | 1741 |
| 359 | 20240214 | 131500 | 47613179600 | 25600 | 25650 | 25650 | 25550 | 9207 |
| 360 | 20240214 | 131400 | 47377531550 | 25650 | 25600 | 25650 | 25600 | 6158 |
| 361 | 20240214 | 131300 | 47219861450 | 25600 | 25600 | 25650 | 25600 | 1132 |
| 362 | 20240214 | 131200 | 47190853550 | 25650 | 25600 | 25650 | 25600 | 2593 |
| 363 | 20240214 | 131100 | 47124406000 | 25600 | 25700 | 25700 | 25600 | 4323 |
| 364 | 20240214 | 131000 | 47013532000 | 25650 | 25700 | 25700 | 25650 | 905 |
| 365 | 20240214 | 130900 | 46990282650 | 25700 | 25650 | 25700 | 25650 | 1416 |
| 366 | 20240214 | 130800 | 46953951750 | 25650 | 25650 | 25650 | 25600 | 3937 |
| 367 | 20240214 | 130700 | 46853062250 | 25600 | 25600 | 25650 | 25600 | 1165 |
| 368 | 20240214 | 130600 | 46823200400 | 25650 | 25650 | 25650 | 25600 | 1269 |
| 369 | 20240214 | 130500 | 46790691000 | 25600 | 25600 | 25650 | 25550 | 4508 |
| 370 | 20240214 | 130400 | 46675321400 | 25600 | 25600 | 25600 | 25550 | 2456 |
| 371 | 20240214 | 130300 | 46612474400 | 25600 | 25600 | 25650 | 25550 | 14511 |
| 372 | 20240214 | 130200 | 46241018400 | 25650 | 25600 | 25650 | 25600 | 1815 |
| 373 | 20240214 | 130100 | 46194537650 | 25650 | 25700 | 25700 | 25650 | 3194 |
| 374 | 20240214 | 130000 | 46112611450 | 25650 | 25700 | 25700 | 25650 | 750 |
| 375 | 20240214 | 125900 | 46093352050 | 25700 | 25650 | 25700 | 25600 | 1368 |
| 376 | 20240214 | 125800 | 46058260300 | 25600 | 25650 | 25700 | 25600 | 5532 |
| 377 | 20240214 | 125700 | 45916507700 | 25650 | 25700 | 25700 | 25650 | 4147 |
| 378 | 20240214 | 125600 | 45810106850 | 25700 | 25700 | 25700 | 25650 | 418 |
| 379 | 20240214 | 125500 | 45799376000 | 25650 | 25700 | 25700 | 25650 | 8981 |
| 380 | 20240214 | 125400 | 45568956300 | 25650 | 25700 | 25750 | 25650 | 1139 |
| 381 | 20240214 | 125300 | 45539689450 | 25700 | 25700 | 25750 | 25650 | 4991 |
| 382 | 20240214 | 125200 | 45411459800 | 25700 | 25750 | 25750 | 25650 | 5181 |
| 383 | 20240214 | 125100 | 45278370550 | 25750 | 25750 | 25850 | 25750 | 2840 |
| 384 | 20240214 | 125000 | 45205175050 | 25800 | 25750 | 25850 | 25750 | 2586 |
| 385 | 20240214 | 124900 | 45138474850 | 25750 | 25850 | 25850 | 25700 | 3781 |
| 386 | 20240214 | 124800 | 45041175550 | 25800 | 25600 | 25850 | 25600 | 12956 |
| 387 | 20240214 | 124700 | 44708096900 | 25600 | 25650 | 25700 | 25600 | 19942 |
| 388 | 20240214 | 124600 | 44196710650 | 25650 | 25750 | 25750 | 25650 | 18208 |
| 389 | 20240214 | 124500 | 43728805400 | 25700 | 25800 | 25800 | 25700 | 8993 |
| 390 | 20240214 | 124400 | 43497254250 | 25750 | 25800 | 25800 | 25750 | 4175 |
| 391 | 20240214 | 124300 | 43389725450 | 25800 | 25800 | 25850 | 25750 | 5302 |
| 392 | 20240214 | 124200 | 43252965900 | 25800 | 25850 | 25850 | 25800 | 1551 |
| 393 | 20240214 | 124100 | 43212908400 | 25800 | 25800 | 25850 | 25800 | 852 |
| 394 | 20240214 | 124000 | 43190915950 | 25800 | 25900 | 25900 | 25750 | 6116 |
| 395 | 20240214 | 123900 | 43033158350 | 25900 | 25800 | 25900 | 25800 | 769 |
| 396 | 20240214 | 123800 | 43013280450 | 25800 | 25850 | 25850 | 25800 | 1725 |
| 397 | 20240214 | 123700 | 42968771150 | 25850 | 25850 | 25900 | 25800 | 3836 |
| 398 | 20240214 | 123600 | 42869692700 | 25900 | 25850 | 25900 | 25850 | 405 |
| 399 | 20240214 | 123500 | 42859209600 | 25850 | 25800 | 25850 | 25800 | 759 |
| 400 | 20240214 | 123400 | 42839615950 | 25800 | 25850 | 25850 | 25750 | 7217 |
| 401 | 20240214 | 123300 | 42653294050 | 25900 | 25850 | 25900 | 25800 | 2436 |
| 402 | 20240214 | 123200 | 42590319250 | 25850 | 25850 | 25850 | 25800 | 1341 |
| 403 | 20240214 | 123100 | 42555708350 | 25850 | 25900 | 25900 | 25750 | 5118 |
| 404 | 20240214 | 123000 | 42423577050 | 25800 | 25800 | 25900 | 25750 | 2672 |
| 405 | 20240214 | 122900 | 42354612100 | 25750 | 25750 | 25850 | 25750 | 4488 |
| 406 | 20240214 | 122800 | 42238963950 | 25750 | 25800 | 25850 | 25700 | 6313 |
| 407 | 20240214 | 122700 | 42076430450 | 25800 | 25800 | 25800 | 25750 | 2693 |
| 408 | 20240214 | 122600 | 42007011950 | 25800 | 25800 | 25800 | 25750 | 3463 |
| 409 | 20240214 | 122500 | 41917820850 | 25800 | 25850 | 25900 | 25750 | 6046 |
| 410 | 20240214 | 122400 | 41761748700 | 25900 | 25850 | 25950 | 25850 | 770 |
| 411 | 20240214 | 122300 | 41741824150 | 25850 | 25850 | 25950 | 25800 | 3901 |
| 412 | 20240214 | 122200 | 41640952450 | 25850 | 25800 | 25850 | 25750 | 6384 |
| 413 | 20240214 | 122100 | 41476241800 | 25800 | 25850 | 25850 | 25800 | 1674 |
| 414 | 20240214 | 122000 | 41433015250 | 25850 | 25850 | 25900 | 25800 | 1886 |
| 415 | 20240214 | 121900 | 41384230550 | 25850 | 25900 | 25900 | 25800 | 12075 |
| 416 | 20240214 | 121800 | 41072298250 | 25900 | 25850 | 25900 | 25850 | 1247 |
| 417 | 20240214 | 121700 | 41040005950 | 25900 | 25950 | 25950 | 25900 | 3082 |
| 418 | 20240214 | 121600 | 40960177700 | 25900 | 25950 | 25950 | 25900 | 1490 |
| 419 | 20240214 | 121500 | 40921516200 | 25950 | 25950 | 25950 | 25850 | 2205 |
| 420 | 20240214 | 121400 | 40864407450 | 25950 | 25850 | 25950 | 25850 | 1755 |
| 421 | 20240214 | 121300 | 40818954050 | 25850 | 25850 | 25900 | 25850 | 1692 |
| 422 | 20240214 | 121200 | 40775210150 | 25850 | 25850 | 25900 | 25850 | 2005 |
| 423 | 20240214 | 121100 | 40723380700 | 25900 | 25900 | 25900 | 25850 | 1962 |
| 424 | 20240214 | 121000 | 40672652050 | 25900 | 25850 | 25900 | 25850 | 716 |
| 425 | 20240214 | 120900 | 40654126600 | 25900 | 25950 | 25950 | 25800 | 6823 |
| 426 | 20240214 | 120800 | 40477624500 | 25900 | 25950 | 25950 | 25900 | 1644 |
| 427 | 20240214 | 120700 | 40434998700 | 25950 | 25950 | 25950 | 25900 | 608 |
| 428 | 20240214 | 120600 | 40419227800 | 25900 | 25900 | 25950 | 25900 | 1933 |
| 429 | 20240214 | 120500 | 40369161200 | 25950 | 25900 | 25950 | 25900 | 2779 |
| 430 | 20240214 | 120400 | 40297174050 | 25900 | 25850 | 25900 | 25850 | 1265 |
| 431 | 20240214 | 120300 | 40264447450 | 25800 | 25850 | 25900 | 25800 | 1045 |
| 432 | 20240214 | 120200 | 40237437700 | 25850 | 25800 | 25850 | 25800 | 2280 |
| 433 | 20240214 | 120100 | 40178565950 | 25800 | 25850 | 25850 | 25800 | 1097 |
| 434 | 20240214 | 120000 | 40150235000 | 25850 | 25900 | 25900 | 25800 | 1136 |
| 435 | 20240214 | 115900 | 40120871300 | 25850 | 25850 | 25900 | 25850 | 682 |
| 436 | 20240214 | 115800 | 40103231500 | 25850 | 25900 | 25950 | 25800 | 11305 |
| 437 | 20240214 | 115700 | 39811346700 | 25900 | 25900 | 25900 | 25800 | 5813 |
| 438 | 20240214 | 115600 | 39661118950 | 25850 | 25900 | 25900 | 25850 | 1121 |
| 439 | 20240214 | 115500 | 39632101000 | 25850 | 25900 | 26000 | 25850 | 6179 |
| 440 | 20240214 | 115400 | 39472057450 | 25950 | 25950 | 25950 | 25900 | 307 |
| 441 | 20240214 | 115300 | 39464097950 | 25950 | 25900 | 25950 | 25900 | 818 |
| 442 | 20240214 | 115200 | 39442880000 | 25900 | 25900 | 25950 | 25850 | 370 |
| 443 | 20240214 | 115100 | 39433298450 | 25900 | 25800 | 25900 | 25800 | 1044 |
| 444 | 20240214 | 115000 | 39406338450 | 25850 | 25850 | 25900 | 25800 | 3984 |
| 445 | 20240214 | 114900 | 39303475900 | 25850 | 25850 | 25850 | 25800 | 1097 |
| 446 | 20240214 | 114800 | 39275123800 | 25850 | 25850 | 25900 | 25800 | 2333 |
| 447 | 20240214 | 114700 | 39214911350 | 25850 | 25850 | 25900 | 25800 | 4328 |
| 448 | 20240214 | 114600 | 39103040850 | 25850 | 25800 | 25900 | 25800 | 2116 |
| 449 | 20240214 | 114500 | 39048342650 | 25800 | 25850 | 25900 | 25800 | 3737 |
| 450 | 20240214 | 114400 | 38951736650 | 25900 | 25900 | 25950 | 25850 | 1474 |
| 451 | 20240214 | 114300 | 38913579700 | 25900 | 25950 | 25950 | 25900 | 1420 |
| 452 | 20240214 | 114200 | 38876798900 | 25950 | 26000 | 26050 | 25900 | 6685 |
| 453 | 20240214 | 114100 | 38703371850 | 26000 | 26050 | 26050 | 26000 | 1381 |
| 454 | 20240214 | 114000 | 38667462250 | 26100 | 25950 | 26100 | 25950 | 3236 |
| 455 | 20240214 | 113900 | 38583170600 | 25950 | 25950 | 25950 | 25900 | 903 |
| 456 | 20240214 | 113800 | 38559738000 | 25950 | 26000 | 26000 | 25950 | 4685 |
| 457 | 20240214 | 113700 | 38438112350 | 26000 | 26000 | 26050 | 26000 | 4697 |
| 458 | 20240214 | 113600 | 38315981350 | 26050 | 26100 | 26100 | 26000 | 1808 |
| 459 | 20240214 | 113500 | 38268908750 | 26100 | 26100 | 26100 | 26050 | 2927 |
| 460 | 20240214 | 113400 | 38192529500 | 26100 | 26100 | 26150 | 26000 | 6425 |
| 461 | 20240214 | 113300 | 38025153550 | 26150 | 26100 | 26150 | 26050 | 2941 |
| 462 | 20240214 | 113200 | 37948419850 | 26050 | 26050 | 26100 | 26000 | 2348 |
| 463 | 20240214 | 113100 | 37887240850 | 26100 | 26050 | 26100 | 26050 | 1854 |
| 464 | 20240214 | 113000 | 37838923200 | 26100 | 26150 | 26150 | 26050 | 3497 |
| 465 | 20240214 | 112900 | 37747652600 | 26150 | 26100 | 26150 | 26050 | 3312 |
| 466 | 20240214 | 112800 | 37661200700 | 26100 | 26050 | 26100 | 26050 | 731 |
| 467 | 20240214 | 112700 | 37642125150 | 26050 | 26050 | 26100 | 26050 | 948 |
| 468 | 20240214 | 112600 | 37617415750 | 26050 | 26050 | 26050 | 25950 | 6948 |
| 469 | 20240214 | 112500 | 37436788350 | 26050 | 26000 | 26050 | 25950 | 2515 |
| 470 | 20240214 | 112400 | 37371376300 | 25950 | 25950 | 26000 | 25900 | 938 |
| 471 | 20240214 | 112300 | 37347052000 | 25950 | 25950 | 25950 | 25900 | 378 |
| 472 | 20240214 | 112200 | 37337246500 | 25950 | 25950 | 26000 | 25900 | 1292 |
| 473 | 20240214 | 112100 | 37303722800 | 25950 | 25950 | 25950 | 25900 | 1472 |
| 474 | 20240214 | 112000 | 37265587600 | 25950 | 25950 | 26000 | 25900 | 1840 |
| 475 | 20240214 | 111900 | 37217787800 | 25950 | 26000 | 26000 | 25950 | 978 |
| 476 | 20240214 | 111800 | 37192386550 | 25950 | 26000 | 26000 | 25850 | 3449 |
| 477 | 20240214 | 111700 | 37103026500 | 26000 | 25950 | 26000 | 25900 | 3120 |
| 478 | 20240214 | 111600 | 37022082250 | 25900 | 25900 | 25950 | 25900 | 3385 |
| 479 | 20240214 | 111500 | 36934362550 | 25850 | 25900 | 25900 | 25850 | 2134 |
| 480 | 20240214 | 111400 | 36879135050 | 25850 | 25900 | 25900 | 25850 | 1686 |
| 481 | 20240214 | 111300 | 36835507950 | 25900 | 25900 | 25950 | 25850 | 5552 |
| 482 | 20240214 | 111200 | 36691685200 | 25900 | 25850 | 25900 | 25800 | 553 |
| 483 | 20240214 | 111100 | 36677379550 | 25850 | 25900 | 25900 | 25800 | 1811 |
| 484 | 20240214 | 111000 | 36630575200 | 25900 | 25850 | 25900 | 25750 | 3800 |
| 485 | 20240214 | 110900 | 36532524150 | 25900 | 25800 | 25900 | 25800 | 1578 |
| 486 | 20240214 | 110800 | 36491767850 | 25800 | 25750 | 25800 | 25750 | 6046 |
| 487 | 20240214 | 110700 | 36336026150 | 25800 | 25800 | 25850 | 25750 | 3747 |
| 488 | 20240214 | 110600 | 36239365050 | 25800 | 25850 | 25850 | 25750 | 7858 |
| 489 | 20240214 | 110500 | 36036740650 | 25850 | 25800 | 25850 | 25750 | 3226 |
| 490 | 20240214 | 110400 | 35953606100 | 25800 | 25850 | 25900 | 25750 | 8940 |
| 491 | 20240214 | 110300 | 35722791000 | 25850 | 25850 | 25900 | 25850 | 1824 |
| 492 | 20240214 | 110200 | 35675628600 | 25850 | 25900 | 25950 | 25850 | 879 |
| 493 | 20240214 | 110100 | 35652859650 | 25900 | 25850 | 25900 | 25850 | 1834 |
| 494 | 20240214 | 110000 | 35605380450 | 25850 | 25900 | 25900 | 25850 | 527 |
| 495 | 20240214 | 105900 | 35591756300 | 25900 | 25850 | 25900 | 25850 | 1746 |
| 496 | 20240214 | 105800 | 35546609400 | 25800 | 25850 | 25900 | 25800 | 2804 |
| 497 | 20240214 | 105700 | 35474137150 | 25800 | 25900 | 25900 | 25750 | 21935 |
| 498 | 20240214 | 105600 | 34907743550 | 25900 | 25900 | 25950 | 25850 | 1941 |
| 499 | 20240214 | 105500 | 34857503100 | 25900 | 26000 | 26000 | 25850 | 7979 |
| 500 | 20240214 | 105400 | 34650758800 | 26000 | 26000 | 26000 | 25950 | 3956 |
| 501 | 20240214 | 105300 | 34548091900 | 26000 | 25950 | 26000 | 25950 | 2150 |
| 502 | 20240214 | 105200 | 34492255700 | 25950 | 25950 | 26000 | 25950 | 1525 |
| 503 | 20240214 | 105100 | 34452654250 | 25900 | 26000 | 26000 | 25850 | 18286 |
| 504 | 20240214 | 105000 | 33978618850 | 26000 | 26050 | 26100 | 26000 | 5508 |
| 505 | 20240214 | 104900 | 33835344000 | 26000 | 26050 | 26050 | 26000 | 819 |
| 506 | 20240214 | 104800 | 33814038300 | 26000 | 26050 | 26050 | 26000 | 1618 |
| 507 | 20240214 | 104700 | 33771942350 | 26050 | 26000 | 26050 | 25950 | 2418 |
| 508 | 20240214 | 104600 | 33709042950 | 25950 | 26000 | 26000 | 25950 | 2687 |
| 509 | 20240214 | 104500 | 33639228900 | 26000 | 26000 | 26050 | 25950 | 16032 |
| 510 | 20240214 | 104400 | 33222447300 | 26050 | 26100 | 26100 | 26000 | 8784 |
| 511 | 20240214 | 104300 | 32993525450 | 26100 | 26150 | 26150 | 26100 | 505 |
| 512 | 20240214 | 104200 | 32980334950 | 26100 | 26150 | 26150 | 26100 | 1672 |
| 513 | 20240214 | 104100 | 32936667000 | 26100 | 26150 | 26150 | 26100 | 1244 |
| 514 | 20240214 | 104000 | 32904198050 | 26100 | 26150 | 26150 | 26100 | 1370 |
| 515 | 20240214 | 103900 | 32868428900 | 26150 | 26150 | 26150 | 26100 | 2247 |
| 516 | 20240214 | 103800 | 32809682100 | 26200 | 26200 | 26200 | 26100 | 2298 |
| 517 | 20240214 | 103700 | 32749572900 | 26200 | 26150 | 26200 | 26100 | 2790 |
| 518 | 20240214 | 103600 | 32676596000 | 26150 | 26150 | 26250 | 26100 | 8945 |
| 519 | 20240214 | 103500 | 32442495250 | 26150 | 26200 | 26250 | 26100 | 5561 |
| 520 | 20240214 | 103400 | 32296974850 | 26250 | 26050 | 26250 | 26050 | 8796 |
| 521 | 20240214 | 103300 | 32067128000 | 26050 | 26000 | 26100 | 26000 | 3341 |
| 522 | 20240214 | 103200 | 31980196950 | 26050 | 26050 | 26100 | 26000 | 3272 |
| 523 | 20240214 | 103100 | 31894960950 | 26050 | 26150 | 26150 | 26050 | 4527 |
| 524 | 20240214 | 103000 | 31776832500 | 26150 | 26000 | 26150 | 26000 | 5168 |
| 525 | 20240214 | 102900 | 31642115600 | 26050 | 26000 | 26050 | 25950 | 3703 |
| 526 | 20240214 | 102800 | 31545813150 | 26000 | 26000 | 26050 | 26000 | 2009 |
| 527 | 20240214 | 102700 | 31493579000 | 26050 | 26000 | 26050 | 25950 | 3538 |
| 528 | 20240214 | 102600 | 31401663200 | 25950 | 26050 | 26050 | 25950 | 5035 |
| 529 | 20240214 | 102500 | 31270731550 | 26050 | 26000 | 26050 | 26000 | 890 |
| 530 | 20240214 | 102400 | 31247578650 | 26050 | 26000 | 26050 | 25950 | 4854 |
| 531 | 20240214 | 102300 | 31121367700 | 26000 | 26000 | 26100 | 26000 | 21106 |
| 532 | 20240214 | 102200 | 30572518500 | 26000 | 26000 | 26050 | 26000 | 2524 |
| 533 | 20240214 | 102100 | 30506894300 | 26050 | 26050 | 26050 | 25950 | 7352 |
| 534 | 20240214 | 102000 | 30315809750 | 26050 | 26100 | 26150 | 26000 | 4833 |
| 535 | 20240214 | 101900 | 30189755100 | 26050 | 26050 | 26050 | 26000 | 6620 |
| 536 | 20240214 | 101800 | 30017377100 | 26100 | 26150 | 26200 | 26050 | 4064 |
| 537 | 20240214 | 101700 | 29911222750 | 26150 | 26100 | 26200 | 26050 | 3453 |
| 538 | 20240214 | 101600 | 29821123550 | 26100 | 26100 | 26150 | 26050 | 4651 |
| 539 | 20240214 | 101500 | 29699605650 | 26100 | 26150 | 26150 | 26100 | 4204 |
| 540 | 20240214 | 101400 | 29589845150 | 26150 | 26100 | 26200 | 26100 | 2241 |
| 541 | 20240214 | 101300 | 29531247350 | 26100 | 26200 | 26200 | 26100 | 7462 |
| 542 | 20240214 | 101200 | 29336051350 | 26250 | 26200 | 26250 | 26200 | 1695 |
| 543 | 20240214 | 101100 | 29291613100 | 26200 | 26200 | 26200 | 26150 | 3998 |
| 544 | 20240214 | 101000 | 29186920300 | 26150 | 26150 | 26250 | 26150 | 5844 |
| 545 | 20240214 | 100900 | 29033920550 | 26150 | 26250 | 26300 | 26150 | 3922 |
| 546 | 20240214 | 100800 | 28931071650 | 26250 | 26200 | 26300 | 26200 | 5680 |
| 547 | 20240214 | 100700 | 28782011700 | 26250 | 26100 | 26250 | 26100 | 5973 |
| 548 | 20240214 | 100600 | 28625480600 | 26150 | 26100 | 26150 | 26050 | 5632 |
| 549 | 20240214 | 100500 | 28478488650 | 26150 | 26200 | 26250 | 26100 | 4043 |
| 550 | 20240214 | 100400 | 28372672050 | 26200 | 26050 | 26200 | 26000 | 8552 |
| 551 | 20240214 | 100300 | 28149527950 | 26050 | 25950 | 26050 | 25900 | 9333 |
| 552 | 20240214 | 100200 | 27906981600 | 25950 | 25800 | 25950 | 25800 | 4533 |
| 553 | 20240214 | 100100 | 27789841600 | 25850 | 25900 | 25950 | 25800 | 8069 |
| 554 | 20240214 | 100000 | 27581184250 | 25900 | 26050 | 26050 | 25800 | 23721 |
| 555 | 20240214 | 095900 | 26966182450 | 26050 | 26000 | 26100 | 26000 | 5455 |
| 556 | 20240214 | 095800 | 26824082550 | 26050 | 26100 | 26100 | 26000 | 5348 |
| 557 | 20240214 | 095700 | 26684825800 | 26050 | 26100 | 26100 | 25950 | 24005 |
| 558 | 20240214 | 095600 | 26060641350 | 26150 | 26150 | 26200 | 26050 | 13082 |
| 559 | 20240214 | 095500 | 25719330050 | 26150 | 26100 | 26150 | 26100 | 5203 |
| 560 | 20240214 | 095400 | 25583288700 | 26150 | 26300 | 26300 | 26100 | 8277 |
| 561 | 20240214 | 095300 | 25366552600 | 26300 | 26350 | 26350 | 26250 | 4207 |
| 562 | 20240214 | 095200 | 25255853850 | 26300 | 26350 | 26400 | 26250 | 12193 |
| 563 | 20240214 | 095100 | 24934821450 | 26350 | 26200 | 26350 | 26150 | 6675 |
| 564 | 20240214 | 095000 | 24759452200 | 26200 | 26100 | 26250 | 26050 | 4851 |
| 565 | 20240214 | 094900 | 24632631050 | 26100 | 26050 | 26100 | 26050 | 1594 |
| 566 | 20240214 | 094800 | 24591090150 | 26050 | 26050 | 26100 | 26050 | 2988 |
| 567 | 20240214 | 094700 | 24513237000 | 26050 | 26150 | 26150 | 26000 | 7488 |
| 568 | 20240214 | 094600 | 24318012300 | 26150 | 26300 | 26300 | 26100 | 15169 |
| 569 | 20240214 | 094500 | 23920186350 | 26300 | 26300 | 26350 | 26250 | 5872 |
| 570 | 20240214 | 094400 | 23765726150 | 26300 | 26250 | 26300 | 26200 | 7976 |
| 571 | 20240214 | 094300 | 23556240550 | 26250 | 26250 | 26300 | 26200 | 5599 |
| 572 | 20240214 | 094200 | 23409232800 | 26250 | 26300 | 26300 | 26200 | 6478 |
| 573 | 20240214 | 094100 | 23239213400 | 26300 | 26250 | 26300 | 26200 | 9430 |
| 574 | 20240214 | 094000 | 22991702300 | 26250 | 26150 | 26300 | 26150 | 5597 |
| 575 | 20240214 | 093900 | 22845011750 | 26100 | 26050 | 26150 | 26000 | 6650 |
| 576 | 20240214 | 093800 | 22671677850 | 26000 | 26050 | 26050 | 25950 | 9376 |
| 577 | 20240214 | 093700 | 22428010950 | 26050 | 26150 | 26150 | 26000 | 6762 |
| 578 | 20240214 | 093600 | 22251769200 | 26150 | 26100 | 26300 | 26100 | 19182 |
| 579 | 20240214 | 093500 | 21748927700 | 26150 | 26100 | 26150 | 26050 | 3097 |
| 580 | 20240214 | 093400 | 21668096350 | 26050 | 26100 | 26150 | 26000 | 19576 |
| 581 | 20240214 | 093300 | 21158066050 | 26100 | 26250 | 26300 | 26100 | 16138 |
| 582 | 20240214 | 093200 | 20735642050 | 26250 | 26150 | 26300 | 26100 | 17809 |
| 583 | 20240214 | 093100 | 20269600950 | 26150 | 25950 | 26200 | 25950 | 18981 |
| 584 | 20240214 | 093000 | 19774377700 | 26000 | 25900 | 26000 | 25850 | 8995 |
| 585 | 20240214 | 092900 | 19541368100 | 25900 | 25800 | 25900 | 25750 | 4106 |
| 586 | 20240214 | 092800 | 19435364150 | 25800 | 25650 | 25800 | 25600 | 6942 |
| 587 | 20240214 | 092700 | 19257033400 | 25650 | 25700 | 25700 | 25550 | 13914 |
| 588 | 20240214 | 092600 | 18900602750 | 25650 | 25950 | 25950 | 25650 | 23944 |
| 589 | 20240214 | 092500 | 18283405850 | 25950 | 25900 | 25950 | 25900 | 5049 |
| 590 | 20240214 | 092400 | 18152520550 | 25950 | 25900 | 25950 | 25850 | 9260 |
| 591 | 20240214 | 092300 | 17912699600 | 25900 | 25800 | 25950 | 25800 | 10859 |
| 592 | 20240214 | 092200 | 17631596250 | 25850 | 25750 | 25850 | 25750 | 9164 |
| 593 | 20240214 | 092100 | 17394934600 | 25750 | 25650 | 25750 | 25600 | 10131 |
| 594 | 20240214 | 092000 | 17134746850 | 25650 | 25650 | 25700 | 25600 | 10902 |
| 595 | 20240214 | 091900 | 16855237350 | 25650 | 25600 | 25700 | 25550 | 11453 |
| 596 | 20240214 | 091800 | 16562106150 | 25550 | 25750 | 25800 | 25550 | 25649 |
| 597 | 20240214 | 091700 | 15903504000 | 25750 | 25650 | 25750 | 25600 | 12291 |
| 598 | 20240214 | 091600 | 15587823900 | 25650 | 25600 | 25700 | 25550 | 34065 |
| 599 | 20240214 | 091500 | 14714718900 | 25650 | 25450 | 25650 | 25450 | 32510 |
| 600 | 20240214 | 091400 | 13883745450 | 25450 | 25400 | 25500 | 25200 | 62115 |
| 601 | 20240214 | 091300 | 12309221950 | 25250 | 25900 | 25900 | 25200 | 97861 |
| 602 | 20240214 | 091200 | 9806954850 | 25900 | 26250 | 26300 | 25800 | 81615 |
| 603 | 20240214 | 091100 | 7682662150 | 26250 | 26400 | 26400 | 26100 | 37241 |
| 604 | 20240214 | 091000 | 6706751600 | 26400 | 26400 | 26550 | 26350 | 10852 |
| 605 | 20240214 | 090900 | 6419929450 | 26400 | 26450 | 26500 | 26350 | 18108 |
| 606 | 20240214 | 090800 | 5941326300 | 26450 | 26350 | 26450 | 26200 | 20340 |
| 607 | 20240214 | 090700 | 5406700850 | 26400 | 26450 | 26500 | 26250 | 30623 |
| 608 | 20240214 | 090600 | 4599813150 | 26450 | 26500 | 26600 | 26300 | 29113 |
| 609 | 20240214 | 090500 | 3830240150 | 26500 | 26550 | 26600 | 26350 | 25146 |
| 610 | 20240214 | 090400 | 3165300900 | 26550 | 26600 | 26650 | 26450 | 23615 |
| 611 | 20240214 | 090300 | 2538458150 | 26650 | 26700 | 26750 | 26550 | 20183 |
| 612 | 20240214 | 090200 | 2000815450 | 26700 | 26500 | 26800 | 26450 | 14777 |
| 613 | 20240214 | 090100 | 1606599750 | 26450 | 26400 | 26650 | 26350 | 17021 |
| 614 | 20240214 | 090000 | 1156244200 | 26400 | 26750 | 26900 | 26350 | 43245 |