33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 3 | 20240214 | 191400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240214 | 191300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240214 | 191200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240214 | 191100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240214 | 191000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240214 | 190900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240214 | 190800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240214 | 190700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240214 | 190600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240214 | 190500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240214 | 190400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240214 | 190300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240214 | 190200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240214 | 190100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240214 | 190000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240214 | 185900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240214 | 185800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240214 | 185700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240214 | 185600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240214 | 185500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240214 | 185400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240214 | 185300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240214 | 185200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240214 | 185100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240214 | 185000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240214 | 184900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240214 | 184800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240214 | 184700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240214 | 184600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240214 | 184500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 33 | 20240214 | 184400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240214 | 184300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240214 | 184200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240214 | 184100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240214 | 184000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240214 | 183900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240214 | 183800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240214 | 183700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240214 | 183600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240214 | 183500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240214 | 183400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240214 | 183300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240214 | 183200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240214 | 183100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240214 | 183000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240214 | 182900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240214 | 182800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240214 | 182700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240214 | 182600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240214 | 182500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240214 | 182400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240214 | 182300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240214 | 182200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240214 | 182100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240214 | 182000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240214 | 181900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240214 | 181800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240214 | 181700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240214 | 181600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240214 | 181500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 63 | 20240214 | 181400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240214 | 181300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240214 | 181200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240214 | 181100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240214 | 181000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240214 | 180900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240214 | 180800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240214 | 180700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240214 | 180600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240214 | 180500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240214 | 180400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240214 | 180300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240214 | 180200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240214 | 180100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240214 | 180000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240214 | 175900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240214 | 175800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240214 | 175700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240214 | 175600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240214 | 175500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240214 | 175400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240214 | 175300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240214 | 175200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240214 | 175100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240214 | 175000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240214 | 174900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240214 | 174800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240214 | 174700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240214 | 174600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240214 | 174500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 93 | 20240214 | 174400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240214 | 174300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240214 | 174200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240214 | 174100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240214 | 174000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240214 | 173900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240214 | 173800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240214 | 173700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240214 | 173600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240214 | 173500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240214 | 173400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240214 | 173300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240214 | 173200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240214 | 173100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240214 | 173000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240214 | 172900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240214 | 172800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240214 | 172700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240214 | 172600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240214 | 172500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240214 | 172400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240214 | 172300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240214 | 172200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240214 | 172100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240214 | 172000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240214 | 171900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240214 | 171800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240214 | 171700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240214 | 171600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240214 | 171500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 123 | 20240214 | 171400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240214 | 171300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240214 | 171200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240214 | 171100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240214 | 171000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240214 | 170900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240214 | 170800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240214 | 170700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240214 | 170600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240214 | 170500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240214 | 170400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240214 | 170300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240214 | 170200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240214 | 170100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240214 | 170000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240214 | 165900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240214 | 165800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240214 | 165700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240214 | 165600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240214 | 165500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240214 | 165400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240214 | 165300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240214 | 165200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240214 | 165100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240214 | 165000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240214 | 164900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240214 | 164800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240214 | 164700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240214 | 164600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240214 | 164500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 153 | 20240214 | 164400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240214 | 164300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240214 | 164200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240214 | 164100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240214 | 164000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240214 | 163900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240214 | 163800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240214 | 163700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240214 | 163600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240214 | 163500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240214 | 163400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240214 | 163300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240214 | 163200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240214 | 163100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240214 | 163000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240214 | 162900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240214 | 162800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240214 | 162700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240214 | 162600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240214 | 162500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240214 | 162400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240214 | 162300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240214 | 162200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240214 | 162100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240214 | 162000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240214 | 161900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240214 | 161800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240214 | 161700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240214 | 161600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240214 | 161500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 183 | 20240214 | 161400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240214 | 161300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240214 | 161200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240214 | 161100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20240214 | 161000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20240214 | 160900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20240214 | 160800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20240214 | 160700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20240214 | 160600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20240214 | 160500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20240214 | 160400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20240214 | 160300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20240214 | 160200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20240214 | 160100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20240214 | 160000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20240214 | 155900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20240214 | 155800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20240214 | 155700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20240214 | 155600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20240214 | 155500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20240214 | 155400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20240214 | 155300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20240214 | 155200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20240214 | 155100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20240214 | 155000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20240214 | 154900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20240214 | 154800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20240214 | 154700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20240214 | 154600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20240214 | 154500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 213 | 20240214 | 154400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20240214 | 154300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20240214 | 154200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20240214 | 154100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20240214 | 154000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20240214 | 153900 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20240214 | 153800 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20240214 | 153700 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20240214 | 153600 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20240214 | 153500 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20240214 | 153400 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20240214 | 153300 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20240214 | 153200 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20240214 | 153100 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20240214 | 153000 | 16147477200 | 32200 | 32200 | 32200 | 32200 | 6314 |
| 228 | 20240214 | 152900 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20240214 | 152800 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20240214 | 152700 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20240214 | 152600 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20240214 | 152500 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20240214 | 152400 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20240214 | 152300 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20240214 | 152200 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20240214 | 152100 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20240214 | 152000 | 15944166400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240214 | 151900 | 15944166400 | 32200 | 32250 | 32300 | 32100 | 3364 |
| 239 | 20240214 | 151800 | 15835835800 | 32250 | 32250 | 32300 | 32100 | 448 |
| 240 | 20240214 | 151700 | 15821398800 | 32100 | 32150 | 32300 | 32050 | 1939 |
| 241 | 20240214 | 151600 | 15758858950 | 32150 | 32100 | 32200 | 32050 | 80 |
| 242 | 20240214 | 151500 | 15756289000 | 32200 | 32050 | 32250 | 32050 | 6985 |
| 243 | 20240214 | 151400 | 15531427650 | 32050 | 32050 | 32100 | 32050 | 517 |
| 244 | 20240214 | 151300 | 15514834900 | 32050 | 32000 | 32050 | 32000 | 114 |
| 245 | 20240214 | 151200 | 15511186700 | 32000 | 32000 | 32050 | 32000 | 493 |
| 246 | 20240214 | 151100 | 15495402450 | 32100 | 32000 | 32100 | 32000 | 223 |
| 247 | 20240214 | 151000 | 15488265250 | 32000 | 32000 | 32100 | 31950 | 1234 |
| 248 | 20240214 | 150900 | 15448798700 | 32000 | 32100 | 32100 | 32000 | 2256 |
| 249 | 20240214 | 150800 | 15376539250 | 32050 | 32150 | 32200 | 32050 | 1022 |
| 250 | 20240214 | 150700 | 15343705550 | 32100 | 32100 | 32150 | 32100 | 1071 |
| 251 | 20240214 | 150600 | 15309320950 | 32100 | 32150 | 32150 | 32100 | 158 |
| 252 | 20240214 | 150500 | 15304245050 | 32150 | 32100 | 32150 | 32100 | 266 |
| 253 | 20240214 | 150400 | 15295697700 | 32200 | 32100 | 32200 | 32100 | 815 |
| 254 | 20240214 | 150300 | 15269490650 | 32100 | 32050 | 32100 | 32050 | 337 |
| 255 | 20240214 | 150200 | 15258673050 | 32050 | 32050 | 32150 | 32050 | 411 |
| 256 | 20240214 | 150100 | 15245471350 | 32050 | 32200 | 32200 | 32050 | 1621 |
| 257 | 20240214 | 150000 | 15193432400 | 32150 | 32150 | 32200 | 32100 | 594 |
| 258 | 20240214 | 145900 | 15174337400 | 32200 | 32150 | 32200 | 32100 | 1282 |
| 259 | 20240214 | 145800 | 15133071300 | 32150 | 32150 | 32200 | 32150 | 325 |
| 260 | 20240214 | 145700 | 15122622500 | 32150 | 32150 | 32250 | 32100 | 1973 |
| 261 | 20240214 | 145600 | 15059160300 | 32150 | 32200 | 32250 | 32150 | 1383 |
| 262 | 20240214 | 145500 | 15014629100 | 32250 | 32100 | 32250 | 32100 | 1648 |
| 263 | 20240214 | 145400 | 14961634400 | 32100 | 32100 | 32150 | 32100 | 350 |
| 264 | 20240214 | 145300 | 14950396500 | 32100 | 32100 | 32150 | 32100 | 465 |
| 265 | 20240214 | 145200 | 14935469200 | 32150 | 32150 | 32150 | 32100 | 1062 |
| 266 | 20240214 | 145100 | 14901364950 | 32200 | 32150 | 32200 | 32100 | 1522 |
| 267 | 20240214 | 145000 | 14852437550 | 32150 | 32100 | 32150 | 32050 | 776 |
| 268 | 20240214 | 144900 | 14827537150 | 32050 | 32100 | 32100 | 32050 | 74 |
| 269 | 20240214 | 144800 | 14825162650 | 32100 | 32050 | 32100 | 32050 | 433 |
| 270 | 20240214 | 144700 | 14811270600 | 32050 | 32050 | 32100 | 32050 | 262 |
| 271 | 20240214 | 144600 | 14802872700 | 32050 | 32050 | 32100 | 32050 | 1867 |
| 272 | 20240214 | 144500 | 14743032700 | 32050 | 32050 | 32100 | 32050 | 1673 |
| 273 | 20240214 | 144400 | 14689382400 | 32050 | 32000 | 32100 | 32000 | 2049 |
| 274 | 20240214 | 144300 | 14623776300 | 32050 | 32050 | 32100 | 32050 | 556 |
| 275 | 20240214 | 144200 | 14605947400 | 32050 | 32100 | 32100 | 32050 | 997 |
| 276 | 20240214 | 144100 | 14573993200 | 32100 | 32100 | 32150 | 32050 | 730 |
| 277 | 20240214 | 144000 | 14550559250 | 32100 | 32150 | 32150 | 32100 | 66 |
| 278 | 20240214 | 143900 | 14548438600 | 32100 | 32100 | 32250 | 32100 | 346 |
| 279 | 20240214 | 143800 | 14537305100 | 32150 | 32100 | 32250 | 32100 | 544 |
| 280 | 20240214 | 143700 | 14519819900 | 32100 | 32150 | 32150 | 32050 | 461 |
| 281 | 20240214 | 143600 | 14505016300 | 32150 | 32300 | 32300 | 32150 | 1960 |
| 282 | 20240214 | 143500 | 14441805800 | 32300 | 32250 | 32400 | 32200 | 3846 |
| 283 | 20240214 | 143400 | 14317567150 | 32250 | 32150 | 32250 | 32100 | 2931 |
| 284 | 20240214 | 143300 | 14223254450 | 32150 | 32150 | 32200 | 32150 | 1364 |
| 285 | 20240214 | 143200 | 14179397200 | 32150 | 32050 | 32150 | 32050 | 1361 |
| 286 | 20240214 | 143100 | 14135645500 | 32050 | 32000 | 32150 | 32000 | 1478 |
| 287 | 20240214 | 143000 | 14088249250 | 32000 | 32000 | 32050 | 31950 | 3508 |
| 288 | 20240214 | 142900 | 13976092750 | 32000 | 32050 | 32050 | 32000 | 375 |
| 289 | 20240214 | 142800 | 13964087450 | 32100 | 32050 | 32100 | 32050 | 687 |
| 290 | 20240214 | 142700 | 13942066000 | 32050 | 32000 | 32150 | 32000 | 1793 |
| 291 | 20240214 | 142600 | 13884556750 | 32000 | 32050 | 32050 | 32000 | 244 |
| 292 | 20240214 | 142500 | 13876740600 | 32050 | 32000 | 32100 | 32000 | 114 |
| 293 | 20240214 | 142400 | 13873087500 | 32000 | 32000 | 32000 | 31950 | 472 |
| 294 | 20240214 | 142300 | 13857996550 | 32000 | 32000 | 32100 | 31950 | 1404 |
| 295 | 20240214 | 142200 | 13813018850 | 32000 | 32100 | 32100 | 32000 | 977 |
| 296 | 20240214 | 142100 | 13781703750 | 32150 | 32150 | 32200 | 32150 | 1980 |
| 297 | 20240214 | 142000 | 13718036950 | 32150 | 32100 | 32250 | 32100 | 4316 |
| 298 | 20240214 | 141900 | 13579265050 | 32100 | 32050 | 32100 | 32050 | 376 |
| 299 | 20240214 | 141800 | 13567197600 | 32150 | 32150 | 32200 | 32100 | 1808 |
| 300 | 20240214 | 141700 | 13509110400 | 32150 | 32150 | 32150 | 32100 | 4215 |
| 301 | 20240214 | 141600 | 13373784450 | 32150 | 32000 | 32150 | 32000 | 1544 |
| 302 | 20240214 | 141500 | 13324227650 | 32000 | 32050 | 32050 | 32000 | 321 |
| 303 | 20240214 | 141400 | 13313954700 | 32000 | 31950 | 32050 | 31950 | 6536 |
| 304 | 20240214 | 141300 | 13104807100 | 32000 | 32000 | 32000 | 31950 | 320 |
| 305 | 20240214 | 141200 | 13094582000 | 32000 | 31950 | 32050 | 31950 | 1311 |
| 306 | 20240214 | 141100 | 13052657250 | 31950 | 32050 | 32100 | 31950 | 275 |
| 307 | 20240214 | 141000 | 13043868900 | 32000 | 31950 | 32100 | 31950 | 10662 |
| 308 | 20240214 | 140900 | 12702643850 | 31950 | 32050 | 32100 | 31950 | 2671 |
| 309 | 20240214 | 140800 | 12617165800 | 32050 | 32050 | 32100 | 32000 | 1265 |
| 310 | 20240214 | 140700 | 12576601350 | 32050 | 32000 | 32100 | 32000 | 715 |
| 311 | 20240214 | 140600 | 12553656200 | 32050 | 32050 | 32100 | 32000 | 573 |
| 312 | 20240214 | 140500 | 12535294650 | 32050 | 32050 | 32100 | 32050 | 786 |
| 313 | 20240214 | 140400 | 12510102000 | 32050 | 32050 | 32150 | 32050 | 956 |
| 314 | 20240214 | 140300 | 12479455600 | 32100 | 32050 | 32150 | 32050 | 1113 |
| 315 | 20240214 | 140200 | 12443761150 | 32050 | 32100 | 32150 | 32050 | 1665 |
| 316 | 20240214 | 140100 | 12390392300 | 32100 | 32150 | 32150 | 32100 | 967 |
| 317 | 20240214 | 140000 | 12359351400 | 32150 | 32150 | 32200 | 32150 | 509 |
| 318 | 20240214 | 135900 | 12342977050 | 32150 | 32200 | 32200 | 32100 | 1748 |
| 319 | 20240214 | 135800 | 12286809750 | 32200 | 32150 | 32250 | 32150 | 4194 |
| 320 | 20240214 | 135700 | 12151754100 | 32200 | 32200 | 32250 | 32200 | 724 |
| 321 | 20240214 | 135600 | 12128439850 | 32250 | 32250 | 32250 | 32250 | 353 |
| 322 | 20240214 | 135500 | 12117055600 | 32250 | 32250 | 32300 | 32250 | 1735 |
| 323 | 20240214 | 135400 | 12061066850 | 32250 | 32300 | 32350 | 32250 | 1404 |
| 324 | 20240214 | 135300 | 12015677700 | 32300 | 32200 | 32300 | 32200 | 2151 |
| 325 | 20240214 | 135200 | 11946224750 | 32200 | 32200 | 32250 | 32200 | 1075 |
| 326 | 20240214 | 135100 | 11911578750 | 32250 | 32200 | 32250 | 32200 | 635 |
| 327 | 20240214 | 135000 | 11891115250 | 32200 | 32200 | 32250 | 32150 | 431 |
| 328 | 20240214 | 134900 | 11877233250 | 32150 | 32200 | 32250 | 32150 | 943 |
| 329 | 20240214 | 134800 | 11846865600 | 32250 | 32200 | 32300 | 32200 | 1110 |
| 330 | 20240214 | 134700 | 11811086100 | 32200 | 32300 | 32350 | 32200 | 2578 |
| 331 | 20240214 | 134600 | 11728020250 | 32250 | 32450 | 32450 | 32250 | 2490 |
| 332 | 20240214 | 134500 | 11647487600 | 32450 | 32450 | 32500 | 32450 | 2200 |
| 333 | 20240214 | 134400 | 11576072050 | 32450 | 32450 | 32500 | 32400 | 1238 |
| 334 | 20240214 | 134300 | 11535909050 | 32450 | 32500 | 32500 | 32450 | 1309 |
| 335 | 20240214 | 134200 | 11493390750 | 32500 | 32500 | 32500 | 32450 | 1561 |
| 336 | 20240214 | 134100 | 11442681550 | 32500 | 32650 | 32650 | 32500 | 975 |
| 337 | 20240214 | 134000 | 11410875600 | 32700 | 32750 | 32800 | 32650 | 7031 |
| 338 | 20240214 | 133900 | 11180464500 | 32700 | 32550 | 32750 | 32550 | 17927 |
| 339 | 20240214 | 133800 | 10595042850 | 32550 | 32500 | 32600 | 32450 | 15783 |
| 340 | 20240214 | 133700 | 10081296950 | 32450 | 32450 | 32450 | 32400 | 519 |
| 341 | 20240214 | 133600 | 10064461200 | 32450 | 32300 | 32450 | 32300 | 7335 |
| 342 | 20240214 | 133500 | 9826980350 | 32250 | 32250 | 32250 | 32250 | 75 |
| 343 | 20240214 | 133400 | 9824561600 | 32250 | 32300 | 32350 | 32250 | 1400 |
| 344 | 20240214 | 133300 | 9779349450 | 32350 | 32250 | 32350 | 32250 | 184 |
| 345 | 20240214 | 133200 | 9773404650 | 32350 | 32250 | 32350 | 32250 | 2195 |
| 346 | 20240214 | 133100 | 9702454000 | 32250 | 32200 | 32250 | 32200 | 274 |
| 347 | 20240214 | 133000 | 9693619750 | 32200 | 32050 | 32250 | 32050 | 1042 |
| 348 | 20240214 | 132900 | 9660049350 | 32050 | 32150 | 32200 | 32050 | 2582 |
| 349 | 20240214 | 132800 | 9577106900 | 32150 | 32150 | 32200 | 32150 | 458 |
| 350 | 20240214 | 132700 | 9562379250 | 32200 | 32150 | 32250 | 32150 | 599 |
| 351 | 20240214 | 132600 | 9543096750 | 32150 | 32150 | 32200 | 32150 | 446 |
| 352 | 20240214 | 132500 | 9528741800 | 32150 | 32200 | 32200 | 32150 | 465 |
| 353 | 20240214 | 132400 | 9513790000 | 32200 | 32200 | 32300 | 32200 | 1211 |
| 354 | 20240214 | 132300 | 9474699600 | 32200 | 32250 | 32250 | 32150 | 743 |
| 355 | 20240214 | 132200 | 9450752450 | 32250 | 32200 | 32250 | 32150 | 1322 |
| 356 | 20240214 | 132100 | 9408136400 | 32100 | 32200 | 32200 | 32100 | 699 |
| 357 | 20240214 | 132000 | 9385639050 | 32250 | 32200 | 32300 | 32200 | 1264 |
| 358 | 20240214 | 131900 | 9344843750 | 32200 | 32350 | 32350 | 32200 | 317 |
| 359 | 20240214 | 131800 | 9334605400 | 32300 | 32050 | 32300 | 32050 | 5014 |
| 360 | 20240214 | 131700 | 9173078350 | 32050 | 32200 | 32200 | 32050 | 2409 |
| 361 | 20240214 | 131600 | 9095747300 | 32200 | 32300 | 32350 | 32200 | 3447 |
| 362 | 20240214 | 131500 | 8984595550 | 32300 | 32250 | 32350 | 32250 | 2615 |
| 363 | 20240214 | 131400 | 8900087550 | 32250 | 32300 | 32350 | 32250 | 1460 |
| 364 | 20240214 | 131300 | 8852954000 | 32350 | 32200 | 32350 | 32200 | 2040 |
| 365 | 20240214 | 131200 | 8786979300 | 32350 | 32350 | 32400 | 32200 | 3245 |
| 366 | 20240214 | 131100 | 8682323600 | 32350 | 32350 | 32400 | 32350 | 1583 |
| 367 | 20240214 | 131000 | 8631099800 | 32350 | 32500 | 32500 | 32350 | 1662 |
| 368 | 20240214 | 130900 | 8577149150 | 32500 | 32500 | 32500 | 32400 | 833 |
| 369 | 20240214 | 130800 | 8550077700 | 32550 | 32650 | 32650 | 32500 | 2180 |
| 370 | 20240214 | 130700 | 8478999500 | 32600 | 32450 | 32700 | 32450 | 5463 |
| 371 | 20240214 | 130600 | 8300894350 | 32400 | 32450 | 32550 | 32150 | 1847 |
| 372 | 20240214 | 130500 | 8241063900 | 32650 | 32500 | 32800 | 32400 | 29618 |
| 373 | 20240214 | 130400 | 7276410700 | 32450 | 32050 | 32500 | 32050 | 13227 |
| 374 | 20240214 | 130300 | 6848351950 | 32100 | 32050 | 32150 | 32050 | 4761 |
| 375 | 20240214 | 130200 | 6695528650 | 32050 | 32050 | 32150 | 32000 | 5953 |
| 376 | 20240214 | 130100 | 6504372250 | 32050 | 31900 | 32100 | 31900 | 5253 |
| 377 | 20240214 | 130000 | 6336188350 | 31900 | 31950 | 31950 | 31800 | 1158 |
| 378 | 20240214 | 125900 | 6299214650 | 31900 | 31900 | 31950 | 31800 | 1556 |
| 379 | 20240214 | 125800 | 6249629900 | 31900 | 32000 | 32000 | 31900 | 991 |
| 380 | 20240214 | 125700 | 6217981650 | 31950 | 32000 | 32050 | 31950 | 3935 |
| 381 | 20240214 | 125600 | 6092025800 | 32000 | 31700 | 32000 | 31700 | 21566 |
| 382 | 20240214 | 125500 | 5403052100 | 31700 | 31700 | 31750 | 31500 | 437 |
| 383 | 20240214 | 125400 | 5389196800 | 31700 | 31700 | 31750 | 31700 | 1048 |
| 384 | 20240214 | 125300 | 5355974700 | 31700 | 31650 | 31800 | 31650 | 3534 |
| 385 | 20240214 | 125200 | 5243855050 | 31700 | 31450 | 31700 | 31450 | 2902 |
| 386 | 20240214 | 125100 | 5152172800 | 31450 | 31450 | 31500 | 31450 | 924 |
| 387 | 20240214 | 125000 | 5123068600 | 31450 | 31400 | 31500 | 31400 | 850 |
| 388 | 20240214 | 124900 | 5096347100 | 31400 | 31450 | 31450 | 31400 | 767 |
| 389 | 20240214 | 124800 | 5072257750 | 31500 | 31450 | 31500 | 31450 | 109 |
| 390 | 20240214 | 124700 | 5068829650 | 31450 | 31500 | 31500 | 31450 | 971 |
| 391 | 20240214 | 124600 | 5038289500 | 31550 | 31450 | 31550 | 31450 | 893 |
| 392 | 20240214 | 124500 | 5010149250 | 31500 | 31500 | 31500 | 31500 | 245 |
| 393 | 20240214 | 124400 | 5002431750 | 31500 | 31500 | 31500 | 31500 | 100 |
| 394 | 20240214 | 124300 | 4999281750 | 31500 | 31500 | 31500 | 31500 | 219 |
| 395 | 20240214 | 124200 | 4992383250 | 31500 | 31550 | 31600 | 31500 | 171 |
| 396 | 20240214 | 124100 | 4986991400 | 31550 | 31500 | 31550 | 31500 | 657 |
| 397 | 20240214 | 124000 | 4966273050 | 31550 | 31500 | 31550 | 31450 | 2988 |
| 398 | 20240214 | 123900 | 4872204800 | 31500 | 31650 | 31650 | 31500 | 80 |
| 399 | 20240214 | 123800 | 4869677800 | 31600 | 31600 | 31650 | 31500 | 237 |
| 400 | 20240214 | 123700 | 4862186900 | 31600 | 31650 | 31650 | 31600 | 1530 |
| 401 | 20240214 | 123600 | 4813822700 | 31650 | 31700 | 31700 | 31550 | 901 |
| 402 | 20240214 | 123500 | 4785333950 | 31700 | 31800 | 31800 | 31700 | 1358 |
| 403 | 20240214 | 123400 | 4742225350 | 31700 | 31700 | 31750 | 31700 | 597 |
| 404 | 20240214 | 123300 | 4723285450 | 31750 | 31700 | 31750 | 31600 | 1999 |
| 405 | 20240214 | 123200 | 4659976400 | 31650 | 31750 | 31800 | 31600 | 5687 |
| 406 | 20240214 | 123100 | 4479417900 | 31750 | 31450 | 31800 | 31450 | 2438 |
| 407 | 20240214 | 123000 | 4402176450 | 31500 | 31400 | 31500 | 31400 | 1287 |
| 408 | 20240214 | 122900 | 4361655950 | 31400 | 31450 | 31450 | 31400 | 232 |
| 409 | 20240214 | 122800 | 4354364950 | 31500 | 31400 | 31500 | 31400 | 479 |
| 410 | 20240214 | 122700 | 4339294850 | 31400 | 31400 | 31400 | 31300 | 633 |
| 411 | 20240214 | 122600 | 4319446200 | 31400 | 31300 | 31500 | 31300 | 2541 |
| 412 | 20240214 | 122500 | 4239549800 | 31300 | 31400 | 31450 | 31300 | 1644 |
| 413 | 20240214 | 122400 | 4187986000 | 31400 | 31500 | 31500 | 31400 | 584 |
| 414 | 20240214 | 122300 | 4169621000 | 31500 | 31450 | 31500 | 31450 | 2289 |
| 415 | 20240214 | 122200 | 4097556400 | 31400 | 31300 | 31450 | 31300 | 4071 |
| 416 | 20240214 | 122100 | 3969671350 | 31300 | 31250 | 31300 | 31200 | 2061 |
| 417 | 20240214 | 122000 | 3905193150 | 31250 | 31150 | 31250 | 31100 | 2333 |
| 418 | 20240214 | 121900 | 3832412500 | 31150 | 31050 | 31150 | 31050 | 1085 |
| 419 | 20240214 | 121800 | 3798631800 | 30900 | 31100 | 31100 | 30900 | 5602 |
| 420 | 20240214 | 121700 | 3625276750 | 31100 | 31000 | 31100 | 31000 | 2267 |
| 421 | 20240214 | 121600 | 3554932800 | 31000 | 30850 | 31000 | 30850 | 552 |
| 422 | 20240214 | 121500 | 3537861350 | 30800 | 30900 | 30900 | 30800 | 483 |
| 423 | 20240214 | 121400 | 3522941650 | 30900 | 30900 | 30900 | 30800 | 506 |
| 424 | 20240214 | 121300 | 3507342900 | 30850 | 30850 | 30850 | 30850 | 122 |
| 425 | 20240214 | 121200 | 3503579200 | 30900 | 30900 | 30900 | 30900 | 72 |
| 426 | 20240214 | 121100 | 3501354400 | 30900 | 30950 | 30950 | 30900 | 460 |
| 427 | 20240214 | 121000 | 3487137500 | 30950 | 30900 | 30950 | 30900 | 256 |
| 428 | 20240214 | 120900 | 3479227050 | 30900 | 30900 | 30900 | 30850 | 3 |
| 429 | 20240214 | 120800 | 3479134400 | 30950 | 30950 | 30950 | 30950 | 123 |
| 430 | 20240214 | 120700 | 3475327550 | 30850 | 30950 | 30950 | 30850 | 96 |
| 431 | 20240214 | 120600 | 3472362950 | 30950 | 30950 | 30950 | 30950 | 100 |
| 432 | 20240214 | 120500 | 3469267950 | 30950 | 30800 | 30950 | 30800 | 1331 |
| 433 | 20240214 | 120400 | 3428126100 | 30850 | 30850 | 30850 | 30800 | 445 |
| 434 | 20240214 | 120300 | 3414403300 | 30850 | 30850 | 30850 | 30850 | 0 |
| 435 | 20240214 | 120200 | 3414403300 | 30850 | 30850 | 30850 | 30850 | 1 |
| 436 | 20240214 | 120100 | 3414372450 | 30900 | 30800 | 30900 | 30800 | 1280 |
| 437 | 20240214 | 120000 | 3374901900 | 30850 | 30800 | 30850 | 30800 | 140 |
| 438 | 20240214 | 115900 | 3370586100 | 30850 | 30850 | 30850 | 30800 | 93 |
| 439 | 20240214 | 115800 | 3367721600 | 30900 | 30800 | 30900 | 30800 | 118 |
| 440 | 20240214 | 115700 | 3364080600 | 30800 | 30850 | 30850 | 30800 | 1583 |
| 441 | 20240214 | 115600 | 3315245600 | 30950 | 30900 | 30950 | 30900 | 585 |
| 442 | 20240214 | 115500 | 3297149550 | 30900 | 30900 | 30950 | 30900 | 703 |
| 443 | 20240214 | 115400 | 3275424000 | 31000 | 31000 | 31000 | 30950 | 230 |
| 444 | 20240214 | 115300 | 3268299950 | 31000 | 31100 | 31100 | 31000 | 226 |
| 445 | 20240214 | 115200 | 3261284700 | 31100 | 31000 | 31100 | 31000 | 505 |
| 446 | 20240214 | 115100 | 3245591750 | 31000 | 31000 | 31050 | 31000 | 619 |
| 447 | 20240214 | 115000 | 3226400800 | 31000 | 31000 | 31050 | 30950 | 4537 |
| 448 | 20240214 | 114900 | 3085753150 | 30950 | 30950 | 30950 | 30950 | 2129 |
| 449 | 20240214 | 114800 | 3019860600 | 30950 | 30900 | 30950 | 30900 | 1144 |
| 450 | 20240214 | 114700 | 2984483000 | 30800 | 31000 | 31000 | 30800 | 377 |
| 451 | 20240214 | 114600 | 2972812200 | 31000 | 30700 | 31000 | 30700 | 6105 |
| 452 | 20240214 | 114500 | 2784040800 | 30850 | 30850 | 30850 | 30850 | 1038 |
| 453 | 20240214 | 114400 | 2752018500 | 30850 | 30800 | 30850 | 30700 | 1826 |
| 454 | 20240214 | 114300 | 2695712950 | 30800 | 30700 | 30800 | 30700 | 897 |
| 455 | 20240214 | 114200 | 2668151000 | 30700 | 30650 | 30700 | 30650 | 309 |
| 456 | 20240214 | 114100 | 2658674700 | 30650 | 30650 | 30650 | 30600 | 213 |
| 457 | 20240214 | 114000 | 2652151300 | 30600 | 30600 | 30650 | 30500 | 1223 |
| 458 | 20240214 | 113900 | 2614732850 | 30600 | 30400 | 30600 | 30400 | 2918 |
| 459 | 20240214 | 113800 | 2525805650 | 30400 | 30350 | 30450 | 30350 | 1256 |
| 460 | 20240214 | 113700 | 2487642350 | 30350 | 30400 | 30400 | 30350 | 305 |
| 461 | 20240214 | 113600 | 2478380600 | 30400 | 30400 | 30400 | 30400 | 67 |
| 462 | 20240214 | 113500 | 2476343800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 463 | 20240214 | 113400 | 2476343800 | 30350 | 30350 | 30350 | 30300 | 347 |
| 464 | 20240214 | 113300 | 2465817350 | 30350 | 30350 | 30350 | 30350 | 1 |
| 465 | 20240214 | 113200 | 2465787000 | 30350 | 30250 | 30350 | 30250 | 262 |
| 466 | 20240214 | 113100 | 2457855650 | 30350 | 30350 | 30350 | 30350 | 11 |
| 467 | 20240214 | 113000 | 2457521800 | 30350 | 30350 | 30350 | 30350 | 232 |
| 468 | 20240214 | 112900 | 2450480600 | 30350 | 30200 | 30350 | 30200 | 2185 |
| 469 | 20240214 | 112800 | 2384257850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 470 | 20240214 | 112700 | 2384257850 | 30200 | 30200 | 30200 | 30150 | 110 |
| 471 | 20240214 | 112600 | 2380940850 | 30200 | 30200 | 30200 | 30200 | 237 |
| 472 | 20240214 | 112500 | 2373783450 | 30200 | 30150 | 30200 | 30150 | 215 |
| 473 | 20240214 | 112400 | 2367300550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 474 | 20240214 | 112300 | 2367300550 | 30200 | 30200 | 30200 | 30200 | 324 |
| 475 | 20240214 | 112200 | 2357515750 | 30200 | 30250 | 30250 | 30200 | 10 |
| 476 | 20240214 | 112100 | 2357213300 | 30200 | 30200 | 30200 | 30200 | 192 |
| 477 | 20240214 | 112000 | 2351414900 | 30150 | 30200 | 30200 | 30150 | 166 |
| 478 | 20240214 | 111900 | 2346406700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 479 | 20240214 | 111800 | 2346406700 | 30200 | 30200 | 30200 | 30200 | 9 |
| 480 | 20240214 | 111700 | 2346134900 | 30150 | 30100 | 30150 | 30100 | 230 |
| 481 | 20240214 | 111600 | 2339211800 | 30150 | 30100 | 30150 | 30050 | 163 |
| 482 | 20240214 | 111500 | 2334302200 | 30100 | 30150 | 30150 | 30100 | 106 |
| 483 | 20240214 | 111400 | 2331106600 | 30150 | 30100 | 30150 | 30100 | 1013 |
| 484 | 20240214 | 111300 | 2300614850 | 30100 | 30100 | 30150 | 30100 | 442 |
| 485 | 20240214 | 111200 | 2287307750 | 30150 | 30150 | 30150 | 30150 | 10 |
| 486 | 20240214 | 111100 | 2287006250 | 30150 | 30150 | 30150 | 30150 | 11 |
| 487 | 20240214 | 111000 | 2286674600 | 30100 | 30100 | 30150 | 30100 | 341 |
| 488 | 20240214 | 110900 | 2276400000 | 30100 | 30050 | 30100 | 30050 | 938 |
| 489 | 20240214 | 110800 | 2248197350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 490 | 20240214 | 110700 | 2248197350 | 30050 | 30050 | 30050 | 30050 | 66 |
| 491 | 20240214 | 110600 | 2246214050 | 30000 | 30000 | 30000 | 30000 | 265 |
| 492 | 20240214 | 110500 | 2238264050 | 30050 | 30050 | 30050 | 30050 | 80 |
| 493 | 20240214 | 110400 | 2235860050 | 30050 | 30000 | 30050 | 30000 | 399 |
| 494 | 20240214 | 110300 | 2223886600 | 30050 | 30050 | 30050 | 30000 | 31 |
| 495 | 20240214 | 110200 | 2222955100 | 30050 | 30000 | 30050 | 30000 | 220 |
| 496 | 20240214 | 110100 | 2216354650 | 30050 | 30000 | 30050 | 29900 | 3249 |
| 497 | 20240214 | 110000 | 2119051100 | 30000 | 30050 | 30050 | 30000 | 1064 |
| 498 | 20240214 | 105900 | 2087128300 | 30000 | 30050 | 30050 | 30000 | 186 |
| 499 | 20240214 | 105800 | 2081544000 | 30050 | 30000 | 30050 | 30000 | 68 |
| 500 | 20240214 | 105700 | 2079502750 | 30050 | 30000 | 30050 | 30000 | 85 |
| 501 | 20240214 | 105600 | 2076952500 | 30050 | 30100 | 30100 | 30050 | 14 |
| 502 | 20240214 | 105500 | 2076531200 | 30000 | 30050 | 30050 | 30000 | 601 |
| 503 | 20240214 | 105400 | 2058496150 | 30100 | 30000 | 30100 | 30000 | 205 |
| 504 | 20240214 | 105300 | 2052336150 | 30000 | 30050 | 30050 | 30000 | 81 |
| 505 | 20240214 | 105200 | 2049902150 | 30000 | 30050 | 30050 | 30000 | 1045 |
| 506 | 20240214 | 105100 | 2018550500 | 30100 | 30050 | 30100 | 30050 | 1045 |
| 507 | 20240214 | 105000 | 1987146650 | 30000 | 30000 | 30000 | 30000 | 140 |
| 508 | 20240214 | 104900 | 1982946650 | 30000 | 30050 | 30050 | 30000 | 101 |
| 509 | 20240214 | 104800 | 1979915900 | 30000 | 30050 | 30050 | 30000 | 368 |
| 510 | 20240214 | 104700 | 1968863450 | 30050 | 30050 | 30050 | 30050 | 19 |
| 511 | 20240214 | 104600 | 1968292500 | 30000 | 30000 | 30000 | 30000 | 127 |
| 512 | 20240214 | 104500 | 1964482500 | 30000 | 30000 | 30050 | 30000 | 173 |
| 513 | 20240214 | 104400 | 1959292050 | 30050 | 30000 | 30050 | 30000 | 59 |
| 514 | 20240214 | 104300 | 1957521600 | 30000 | 30000 | 30000 | 30000 | 127 |
| 515 | 20240214 | 104200 | 1953711600 | 30050 | 30050 | 30050 | 30050 | 12 |
| 516 | 20240214 | 104100 | 1953351000 | 30000 | 30000 | 30000 | 30000 | 239 |
| 517 | 20240214 | 104000 | 1946181000 | 30050 | 30000 | 30050 | 30000 | 296 |
| 518 | 20240214 | 103900 | 1937295450 | 30000 | 30000 | 30050 | 30000 | 1958 |
| 519 | 20240214 | 103800 | 1878555350 | 30050 | 30050 | 30050 | 30050 | 13 |
| 520 | 20240214 | 103700 | 1878164700 | 30050 | 30050 | 30050 | 30050 | 2 |
| 521 | 20240214 | 103600 | 1878104600 | 30050 | 30050 | 30050 | 30000 | 110 |
| 522 | 20240214 | 103500 | 1874803550 | 30000 | 30050 | 30050 | 30000 | 11 |
| 523 | 20240214 | 103400 | 1874473050 | 30050 | 30050 | 30050 | 30000 | 117 |
| 524 | 20240214 | 103300 | 1870962350 | 30100 | 30050 | 30100 | 30000 | 357 |
| 525 | 20240214 | 103200 | 1860248900 | 30000 | 30050 | 30100 | 30000 | 2775 |
| 526 | 20240214 | 103100 | 1776972800 | 30100 | 30050 | 30100 | 30050 | 59 |
| 527 | 20240214 | 103000 | 1775198550 | 30100 | 30050 | 30100 | 30050 | 354 |
| 528 | 20240214 | 102900 | 1764560750 | 30050 | 30100 | 30100 | 30050 | 1205 |
| 529 | 20240214 | 102800 | 1728346750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 530 | 20240214 | 102700 | 1728346750 | 30150 | 30100 | 30150 | 30050 | 180 |
| 531 | 20240214 | 102600 | 1722933450 | 30100 | 30050 | 30100 | 30050 | 1031 |
| 532 | 20240214 | 102500 | 1691950400 | 30100 | 30150 | 30150 | 30100 | 305 |
| 533 | 20240214 | 102400 | 1682766650 | 30150 | 30200 | 30200 | 30150 | 55 |
| 534 | 20240214 | 102300 | 1681107950 | 30150 | 30150 | 30150 | 30150 | 22 |
| 535 | 20240214 | 102200 | 1680444650 | 30200 | 30150 | 30250 | 30150 | 564 |
| 536 | 20240214 | 102100 | 1663438900 | 30100 | 30000 | 30100 | 30000 | 383 |
| 537 | 20240214 | 102000 | 1651923250 | 30000 | 30050 | 30100 | 30000 | 2113 |
| 538 | 20240214 | 101900 | 1588488250 | 30050 | 30050 | 30050 | 30050 | 550 |
| 539 | 20240214 | 101800 | 1571960750 | 30100 | 30150 | 30150 | 30050 | 2865 |
| 540 | 20240214 | 101700 | 1485697650 | 30200 | 30200 | 30200 | 30200 | 153 |
| 541 | 20240214 | 101600 | 1481077050 | 30250 | 30250 | 30250 | 30200 | 115 |
| 542 | 20240214 | 101500 | 1477603500 | 30250 | 30250 | 30250 | 30200 | 516 |
| 543 | 20240214 | 101400 | 1462019400 | 30250 | 30250 | 30250 | 30200 | 1136 |
| 544 | 20240214 | 101300 | 1427695650 | 30250 | 30300 | 30300 | 30250 | 162 |
| 545 | 20240214 | 101200 | 1422794700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 546 | 20240214 | 101100 | 1422794700 | 30300 | 30300 | 30300 | 30300 | 45 |
| 547 | 20240214 | 101000 | 1421431200 | 30300 | 30300 | 30300 | 30300 | 123 |
| 548 | 20240214 | 100900 | 1417704300 | 30300 | 30300 | 30300 | 30300 | 10 |
| 549 | 20240214 | 100800 | 1417401300 | 30300 | 30250 | 30300 | 30250 | 130 |
| 550 | 20240214 | 100700 | 1413468750 | 30250 | 30250 | 30250 | 30200 | 417 |
| 551 | 20240214 | 100600 | 1400854550 | 30250 | 30100 | 30250 | 30100 | 1345 |
| 552 | 20240214 | 100500 | 1360255850 | 30150 | 30150 | 30150 | 30150 | 3 |
| 553 | 20240214 | 100400 | 1360165400 | 30150 | 30200 | 30200 | 30150 | 21 |
| 554 | 20240214 | 100300 | 1359531800 | 30200 | 30200 | 30200 | 30200 | 1 |
| 555 | 20240214 | 100200 | 1359501600 | 30200 | 30150 | 30200 | 30150 | 14 |
| 556 | 20240214 | 100100 | 1359078900 | 30100 | 30150 | 30150 | 30050 | 3012 |
| 557 | 20240214 | 100000 | 1268365700 | 30200 | 30200 | 30200 | 30200 | 952 |
| 558 | 20240214 | 095900 | 1239615300 | 30200 | 30200 | 30200 | 30200 | 941 |
| 559 | 20240214 | 095800 | 1211197100 | 30200 | 30150 | 30200 | 30150 | 12 |
| 560 | 20240214 | 095700 | 1210834800 | 30150 | 30200 | 30200 | 30150 | 216 |
| 561 | 20240214 | 095600 | 1204316950 | 30150 | 30150 | 30150 | 30150 | 1 |
| 562 | 20240214 | 095500 | 1204286800 | 30200 | 30150 | 30200 | 30150 | 345 |
| 563 | 20240214 | 095400 | 1193878650 | 30150 | 30150 | 30150 | 30150 | 52 |
| 564 | 20240214 | 095300 | 1192310850 | 30150 | 30150 | 30200 | 30150 | 335 |
| 565 | 20240214 | 095200 | 1182210050 | 30150 | 30150 | 30150 | 30150 | 547 |
| 566 | 20240214 | 095100 | 1165718000 | 30150 | 30150 | 30150 | 30100 | 30 |
| 567 | 20240214 | 095000 | 1164814500 | 30100 | 30150 | 30150 | 30100 | 103 |
| 568 | 20240214 | 094900 | 1161714050 | 30150 | 30100 | 30150 | 30100 | 430 |
| 569 | 20240214 | 094800 | 1148770950 | 30100 | 30200 | 30200 | 30100 | 51 |
| 570 | 20240214 | 094700 | 1147234950 | 30200 | 30250 | 30250 | 30150 | 510 |
| 571 | 20240214 | 094600 | 1131843350 | 30250 | 30300 | 30300 | 30250 | 45 |
| 572 | 20240214 | 094500 | 1130481650 | 30250 | 30300 | 30350 | 30250 | 206 |
| 573 | 20240214 | 094400 | 1124240100 | 30300 | 30350 | 30400 | 30300 | 2528 |
| 574 | 20240214 | 094300 | 1047589500 | 30300 | 30150 | 30300 | 30150 | 1389 |
| 575 | 20240214 | 094200 | 1005552500 | 30150 | 30150 | 30150 | 30150 | 202 |
| 576 | 20240214 | 094100 | 999462200 | 30100 | 30100 | 30150 | 30100 | 67 |
| 577 | 20240214 | 094000 | 997445400 | 30100 | 30100 | 30150 | 30100 | 311 |
| 578 | 20240214 | 093900 | 988083850 | 30100 | 30100 | 30100 | 30100 | 447 |
| 579 | 20240214 | 093800 | 974629150 | 30100 | 30000 | 30100 | 30000 | 321 |
| 580 | 20240214 | 093700 | 964997000 | 30050 | 30050 | 30050 | 30000 | 1091 |
| 581 | 20240214 | 093600 | 932266500 | 30050 | 30050 | 30050 | 30000 | 129 |
| 582 | 20240214 | 093500 | 928395550 | 30050 | 30050 | 30100 | 30000 | 130 |
| 583 | 20240214 | 093400 | 924488550 | 30050 | 30000 | 30100 | 30000 | 186 |
| 584 | 20240214 | 093300 | 918899500 | 30000 | 30050 | 30100 | 30000 | 186 |
| 585 | 20240214 | 093200 | 913317350 | 30050 | 30050 | 30050 | 30000 | 177 |
| 586 | 20240214 | 093100 | 908004000 | 30050 | 30000 | 30050 | 30000 | 379 |
| 587 | 20240214 | 093000 | 896633400 | 30000 | 30000 | 30000 | 30000 | 1042 |
| 588 | 20240214 | 092900 | 865373400 | 30000 | 30050 | 30050 | 30000 | 194 |
| 589 | 20240214 | 092800 | 859543750 | 30100 | 30200 | 30200 | 30100 | 129 |
| 590 | 20240214 | 092700 | 855659650 | 30100 | 30150 | 30200 | 30100 | 1996 |
| 591 | 20240214 | 092600 | 795529300 | 30250 | 30150 | 30250 | 30150 | 443 |
| 592 | 20240214 | 092500 | 782154250 | 30150 | 30200 | 30250 | 30150 | 422 |
| 593 | 20240214 | 092400 | 769420700 | 30200 | 30150 | 30200 | 30100 | 730 |
| 594 | 20240214 | 092300 | 747393400 | 30150 | 30100 | 30200 | 30100 | 150 |
| 595 | 20240214 | 092200 | 742870900 | 30250 | 30100 | 30250 | 30100 | 86 |
| 596 | 20240214 | 092100 | 740277000 | 30150 | 30150 | 30150 | 30100 | 27 |
| 597 | 20240214 | 092000 | 739463000 | 30250 | 30250 | 30250 | 30150 | 358 |
| 598 | 20240214 | 091900 | 728638000 | 30250 | 30300 | 30300 | 30250 | 12 |
| 599 | 20240214 | 091800 | 728274500 | 30300 | 30250 | 30300 | 30100 | 661 |
| 600 | 20240214 | 091700 | 708311150 | 30250 | 30200 | 30300 | 30200 | 1261 |
| 601 | 20240214 | 091600 | 670165950 | 30200 | 30000 | 30200 | 30000 | 1348 |
| 602 | 20240214 | 091500 | 629593300 | 30050 | 30050 | 30200 | 29950 | 4115 |
| 603 | 20240214 | 091400 | 506073200 | 30050 | 30200 | 30200 | 30050 | 1007 |
| 604 | 20240214 | 091300 | 475811950 | 30200 | 30050 | 30200 | 30000 | 338 |
| 605 | 20240214 | 091200 | 465654950 | 30000 | 30200 | 30200 | 30000 | 613 |
| 606 | 20240214 | 091100 | 447224200 | 30200 | 30200 | 30200 | 30200 | 31 |
| 607 | 20240214 | 091000 | 446288000 | 30200 | 30200 | 30200 | 30200 | 29 |
| 608 | 20240214 | 090900 | 445412200 | 30000 | 30000 | 30200 | 30000 | 168 |
| 609 | 20240214 | 090800 | 440371800 | 30200 | 30200 | 30200 | 29950 | 27 |
| 610 | 20240214 | 090700 | 439556650 | 30000 | 30000 | 30200 | 29950 | 514 |
| 611 | 20240214 | 090600 | 424143750 | 29950 | 30250 | 30250 | 29950 | 2057 |
| 612 | 20240214 | 090500 | 362410250 | 30100 | 30150 | 30150 | 30100 | 1242 |
| 613 | 20240214 | 090400 | 325001050 | 30250 | 30250 | 30250 | 30100 | 235 |
| 614 | 20240214 | 090300 | 317907300 | 30250 | 30000 | 30250 | 30000 | 179 |
| 615 | 20240214 | 090200 | 312502450 | 30050 | 30200 | 30400 | 30000 | 1834 |
| 616 | 20240214 | 090100 | 257319000 | 30150 | 30100 | 30450 | 30000 | 4826 |
| 617 | 20240214 | 090000 | 112007200 | 30100 | 30500 | 30500 | 30100 | 3708 |