34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 3 | 20240214 | 191900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240214 | 191800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240214 | 191700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240214 | 191600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240214 | 191500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240214 | 191400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240214 | 191300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240214 | 191200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240214 | 191100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240214 | 191000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240214 | 190900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240214 | 190800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240214 | 190700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240214 | 190600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240214 | 190500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240214 | 190400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240214 | 190300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240214 | 190200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240214 | 190100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240214 | 190000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240214 | 185900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240214 | 185800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240214 | 185700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240214 | 185600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240214 | 185500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240214 | 185400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240214 | 185300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240214 | 185200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240214 | 185100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240214 | 185000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 33 | 20240214 | 184900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240214 | 184800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240214 | 184700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240214 | 184600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240214 | 184500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240214 | 184400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240214 | 184300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240214 | 184200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240214 | 184100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240214 | 184000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240214 | 183900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240214 | 183800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240214 | 183700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240214 | 183600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240214 | 183500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240214 | 183400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240214 | 183300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240214 | 183200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240214 | 183100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240214 | 183000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240214 | 182900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240214 | 182800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240214 | 182700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240214 | 182600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240214 | 182500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240214 | 182400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240214 | 182300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240214 | 182200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240214 | 182100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240214 | 182000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 63 | 20240214 | 181900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240214 | 181800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240214 | 181700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240214 | 181600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240214 | 181500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240214 | 181400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240214 | 181300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240214 | 181200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240214 | 181100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240214 | 181000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240214 | 180900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240214 | 180800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240214 | 180700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240214 | 180600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240214 | 180500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240214 | 180400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240214 | 180300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240214 | 180200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240214 | 180100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240214 | 180000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240214 | 175900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240214 | 175800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240214 | 175700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240214 | 175600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240214 | 175500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240214 | 175400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240214 | 175300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240214 | 175200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240214 | 175100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240214 | 175000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 93 | 20240214 | 174900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240214 | 174800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240214 | 174700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240214 | 174600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240214 | 174500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240214 | 174400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240214 | 174300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240214 | 174200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240214 | 174100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240214 | 174000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240214 | 173900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240214 | 173800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240214 | 173700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240214 | 173600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240214 | 173500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240214 | 173400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240214 | 173300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240214 | 173200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240214 | 173100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240214 | 173000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240214 | 172900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240214 | 172800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240214 | 172700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240214 | 172600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240214 | 172500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240214 | 172400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240214 | 172300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240214 | 172200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240214 | 172100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240214 | 172000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 123 | 20240214 | 171900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240214 | 171800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240214 | 171700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240214 | 171600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240214 | 171500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240214 | 171400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240214 | 171300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240214 | 171200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240214 | 171100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240214 | 171000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240214 | 170900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240214 | 170800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240214 | 170700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240214 | 170600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240214 | 170500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240214 | 170400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240214 | 170300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240214 | 170200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240214 | 170100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240214 | 170000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240214 | 165900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240214 | 165800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240214 | 165700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240214 | 165600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240214 | 165500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240214 | 165400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240214 | 165300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240214 | 165200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240214 | 165100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240214 | 165000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 153 | 20240214 | 164900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240214 | 164800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240214 | 164700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240214 | 164600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240214 | 164500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240214 | 164400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240214 | 164300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240214 | 164200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240214 | 164100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240214 | 164000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240214 | 163900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240214 | 163800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240214 | 163700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240214 | 163600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240214 | 163500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240214 | 163400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240214 | 163300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240214 | 163200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240214 | 163100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240214 | 163000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240214 | 162900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240214 | 162800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240214 | 162700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240214 | 162600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240214 | 162500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240214 | 162400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240214 | 162300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240214 | 162200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240214 | 162100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240214 | 162000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 183 | 20240214 | 161900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240214 | 161800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240214 | 161700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240214 | 161600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240214 | 161500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240214 | 161400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240214 | 161300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240214 | 161200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240214 | 161100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240214 | 161000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240214 | 160900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240214 | 160800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240214 | 160700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240214 | 160600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240214 | 160500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240214 | 160400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240214 | 160300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240214 | 160200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240214 | 160100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240214 | 160000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240214 | 155900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240214 | 155800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240214 | 155700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240214 | 155600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240214 | 155500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240214 | 155400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240214 | 155300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240214 | 155200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240214 | 155100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240214 | 155000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 213 | 20240214 | 154900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240214 | 154800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240214 | 154700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240214 | 154600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240214 | 154500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240214 | 154400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240214 | 154300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240214 | 154200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240214 | 154100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240214 | 154000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240214 | 153900 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240214 | 153800 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240214 | 153700 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240214 | 153600 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240214 | 153500 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240214 | 153400 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240214 | 153300 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20240214 | 153200 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20240214 | 153100 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20240214 | 153000 | 28555475100 | 32000 | 32000 | 32000 | 32000 | 18168 |
| 233 | 20240214 | 152900 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20240214 | 152800 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20240214 | 152700 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20240214 | 152600 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20240214 | 152500 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20240214 | 152400 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20240214 | 152300 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20240214 | 152200 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20240214 | 152100 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20240214 | 152000 | 27974099100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 243 | 20240214 | 151900 | 27974099100 | 32050 | 32050 | 32100 | 31950 | 7501 |
| 244 | 20240214 | 151800 | 27733994400 | 32050 | 32100 | 32100 | 32000 | 3190 |
| 245 | 20240214 | 151700 | 27631767700 | 32100 | 32100 | 32100 | 32050 | 2228 |
| 246 | 20240214 | 151600 | 27560264100 | 32050 | 32050 | 32100 | 32050 | 689 |
| 247 | 20240214 | 151500 | 27538169000 | 32100 | 32000 | 32100 | 32000 | 558 |
| 248 | 20240214 | 151400 | 27520291800 | 32050 | 32000 | 32100 | 31950 | 4178 |
| 249 | 20240214 | 151300 | 27386494800 | 31950 | 32000 | 32000 | 31950 | 817 |
| 250 | 20240214 | 151200 | 27360384400 | 31950 | 32000 | 32000 | 31950 | 1181 |
| 251 | 20240214 | 151100 | 27322614600 | 32000 | 31950 | 32000 | 31900 | 1165 |
| 252 | 20240214 | 151000 | 27285386750 | 31950 | 31900 | 31950 | 31900 | 2288 |
| 253 | 20240214 | 150900 | 27212322450 | 31900 | 32000 | 32000 | 31900 | 4660 |
| 254 | 20240214 | 150800 | 27063451200 | 32000 | 32000 | 32000 | 31950 | 893 |
| 255 | 20240214 | 150700 | 27034895450 | 31950 | 32000 | 32050 | 31950 | 897 |
| 256 | 20240214 | 150600 | 27006211300 | 32000 | 32000 | 32050 | 31950 | 2539 |
| 257 | 20240214 | 150500 | 26924988100 | 31950 | 32000 | 32000 | 31950 | 2631 |
| 258 | 20240214 | 150400 | 26840819050 | 32000 | 32000 | 32000 | 31950 | 1230 |
| 259 | 20240214 | 150300 | 26801506750 | 32000 | 31950 | 32000 | 31950 | 790 |
| 260 | 20240214 | 150200 | 26776254850 | 31950 | 32000 | 32000 | 31950 | 744 |
| 261 | 20240214 | 150100 | 26752465050 | 31950 | 32000 | 32000 | 31950 | 1471 |
| 262 | 20240214 | 150000 | 26705449850 | 32000 | 32000 | 32000 | 31950 | 734 |
| 263 | 20240214 | 145900 | 26681990250 | 32000 | 32050 | 32050 | 31950 | 599 |
| 264 | 20240214 | 145800 | 26662823700 | 32050 | 31950 | 32050 | 31950 | 3330 |
| 265 | 20240214 | 145700 | 26556263400 | 31950 | 31950 | 32000 | 31900 | 952 |
| 266 | 20240214 | 145600 | 26525846700 | 31950 | 31950 | 32000 | 31950 | 372 |
| 267 | 20240214 | 145500 | 26513957600 | 31950 | 31950 | 32000 | 31900 | 2138 |
| 268 | 20240214 | 145400 | 26445655700 | 32000 | 32000 | 32000 | 31950 | 563 |
| 269 | 20240214 | 145300 | 26427652050 | 32000 | 31900 | 32000 | 31900 | 2186 |
| 270 | 20240214 | 145200 | 26357819700 | 31900 | 31900 | 31950 | 31900 | 746 |
| 271 | 20240214 | 145100 | 26334015700 | 31900 | 31850 | 31950 | 31850 | 3607 |
| 272 | 20240214 | 145000 | 26218923500 | 31850 | 31900 | 31900 | 31850 | 1439 |
| 273 | 20240214 | 144900 | 26173086250 | 31850 | 31850 | 31900 | 31850 | 2282 |
| 274 | 20240214 | 144800 | 26100397000 | 31850 | 31900 | 31900 | 31850 | 920 |
| 275 | 20240214 | 144700 | 26071091450 | 31850 | 31900 | 31900 | 31850 | 654 |
| 276 | 20240214 | 144600 | 26050260950 | 31900 | 31900 | 31900 | 31800 | 3959 |
| 277 | 20240214 | 144500 | 25924190150 | 31850 | 31900 | 31900 | 31850 | 1073 |
| 278 | 20240214 | 144400 | 25890012950 | 31850 | 31900 | 31900 | 31800 | 6272 |
| 279 | 20240214 | 144300 | 25690290950 | 31850 | 31900 | 31950 | 31850 | 549 |
| 280 | 20240214 | 144200 | 25672786150 | 31900 | 31900 | 31950 | 31850 | 602 |
| 281 | 20240214 | 144100 | 25653582200 | 31900 | 31900 | 31950 | 31850 | 745 |
| 282 | 20240214 | 144000 | 25629822600 | 31900 | 31950 | 31950 | 31850 | 2068 |
| 283 | 20240214 | 143900 | 25563840650 | 31950 | 31900 | 31950 | 31900 | 1088 |
| 284 | 20240214 | 143800 | 25529129200 | 31950 | 31950 | 31950 | 31900 | 611 |
| 285 | 20240214 | 143700 | 25509629350 | 31950 | 31950 | 31950 | 31900 | 1382 |
| 286 | 20240214 | 143600 | 25465536550 | 31950 | 31900 | 32000 | 31900 | 5151 |
| 287 | 20240214 | 143500 | 25301115500 | 31900 | 31950 | 31950 | 31900 | 1110 |
| 288 | 20240214 | 143400 | 25265694200 | 31900 | 31950 | 32000 | 31900 | 828 |
| 289 | 20240214 | 143300 | 25239249250 | 32000 | 31950 | 32000 | 31950 | 4199 |
| 290 | 20240214 | 143200 | 25105069400 | 31950 | 31950 | 32000 | 31950 | 882 |
| 291 | 20240214 | 143100 | 25076878750 | 32000 | 32000 | 32000 | 31950 | 1031 |
| 292 | 20240214 | 143000 | 25043907400 | 31950 | 31950 | 32000 | 31950 | 1658 |
| 293 | 20240214 | 142900 | 24990880050 | 32000 | 32000 | 32000 | 31950 | 795 |
| 294 | 20240214 | 142800 | 24965478800 | 31950 | 31950 | 32000 | 31950 | 2906 |
| 295 | 20240214 | 142700 | 24872525000 | 32000 | 32000 | 32000 | 31950 | 1671 |
| 296 | 20240214 | 142600 | 24819101200 | 32050 | 32000 | 32050 | 32000 | 812 |
| 297 | 20240214 | 142500 | 24793113750 | 32000 | 32050 | 32050 | 32000 | 983 |
| 298 | 20240214 | 142400 | 24761653350 | 32000 | 31950 | 32050 | 31950 | 5325 |
| 299 | 20240214 | 142300 | 24591270500 | 32000 | 32000 | 32000 | 31950 | 966 |
| 300 | 20240214 | 142200 | 24560403600 | 32000 | 31950 | 32000 | 31950 | 1438 |
| 301 | 20240214 | 142100 | 24514445200 | 31950 | 31950 | 32000 | 31950 | 1091 |
| 302 | 20240214 | 142000 | 24479576400 | 32000 | 32000 | 32000 | 31950 | 2558 |
| 303 | 20240214 | 141900 | 24397845350 | 31950 | 31950 | 32000 | 31900 | 2203 |
| 304 | 20240214 | 141800 | 24327459200 | 31950 | 31950 | 31950 | 31850 | 4768 |
| 305 | 20240214 | 141700 | 24175359550 | 31900 | 31950 | 32000 | 31900 | 2323 |
| 306 | 20240214 | 141600 | 24101150200 | 31950 | 31950 | 32000 | 31950 | 2700 |
| 307 | 20240214 | 141500 | 24014881900 | 32000 | 32000 | 32000 | 31950 | 3479 |
| 308 | 20240214 | 141400 | 23903706400 | 31950 | 32000 | 32000 | 31950 | 9410 |
| 309 | 20240214 | 141300 | 23602641100 | 32050 | 32000 | 32100 | 32000 | 2099 |
| 310 | 20240214 | 141200 | 23535429050 | 32050 | 32050 | 32100 | 32050 | 4889 |
| 311 | 20240214 | 141100 | 23378730050 | 32100 | 32050 | 32100 | 32050 | 2386 |
| 312 | 20240214 | 141000 | 23302235750 | 32100 | 32100 | 32100 | 32050 | 1720 |
| 313 | 20240214 | 140900 | 23247103500 | 32100 | 32100 | 32150 | 32100 | 2055 |
| 314 | 20240214 | 140800 | 23181131500 | 32150 | 32100 | 32150 | 32100 | 1065 |
| 315 | 20240214 | 140700 | 23146942750 | 32100 | 32150 | 32150 | 32100 | 604 |
| 316 | 20240214 | 140600 | 23127550150 | 32100 | 32150 | 32150 | 32100 | 1620 |
| 317 | 20240214 | 140500 | 23075515500 | 32150 | 32250 | 32250 | 32150 | 3859 |
| 318 | 20240214 | 140400 | 22951400700 | 32200 | 32200 | 32250 | 32200 | 440 |
| 319 | 20240214 | 140300 | 22937232200 | 32200 | 32200 | 32250 | 32150 | 1825 |
| 320 | 20240214 | 140200 | 22878491250 | 32200 | 32200 | 32250 | 32150 | 708 |
| 321 | 20240214 | 140100 | 22855700900 | 32200 | 32200 | 32250 | 32200 | 673 |
| 322 | 20240214 | 140000 | 22834029050 | 32250 | 32200 | 32250 | 32200 | 1110 |
| 323 | 20240214 | 135900 | 22798278000 | 32250 | 32250 | 32250 | 32200 | 328 |
| 324 | 20240214 | 135800 | 22787712350 | 32200 | 32200 | 32250 | 32200 | 1128 |
| 325 | 20240214 | 135700 | 22751379600 | 32250 | 32250 | 32300 | 32200 | 2143 |
| 326 | 20240214 | 135600 | 22682354250 | 32250 | 32300 | 32350 | 32250 | 377 |
| 327 | 20240214 | 135500 | 22670181850 | 32250 | 32400 | 32400 | 32250 | 993 |
| 328 | 20240214 | 135400 | 22638079600 | 32350 | 32350 | 32400 | 32350 | 603 |
| 329 | 20240214 | 135300 | 22618557000 | 32350 | 32400 | 32450 | 32300 | 2192 |
| 330 | 20240214 | 135200 | 22547571550 | 32300 | 32300 | 32400 | 32300 | 1285 |
| 331 | 20240214 | 135100 | 22506013650 | 32300 | 32250 | 32300 | 32200 | 4820 |
| 332 | 20240214 | 135000 | 22350527100 | 32200 | 32200 | 32250 | 32200 | 841 |
| 333 | 20240214 | 134900 | 22323433600 | 32250 | 32250 | 32250 | 32200 | 809 |
| 334 | 20240214 | 134800 | 22297354950 | 32250 | 32250 | 32250 | 32200 | 413 |
| 335 | 20240214 | 134700 | 22284046900 | 32250 | 32250 | 32250 | 32200 | 642 |
| 336 | 20240214 | 134600 | 22263359700 | 32200 | 32200 | 32250 | 32200 | 4612 |
| 337 | 20240214 | 134500 | 22114850650 | 32200 | 32200 | 32250 | 32200 | 960 |
| 338 | 20240214 | 134400 | 22083903000 | 32200 | 32250 | 32300 | 32200 | 1073 |
| 339 | 20240214 | 134300 | 22049298950 | 32300 | 32300 | 32350 | 32250 | 1160 |
| 340 | 20240214 | 134200 | 22011851450 | 32300 | 32300 | 32300 | 32200 | 478 |
| 341 | 20240214 | 134100 | 21996422150 | 32300 | 32200 | 32300 | 32200 | 1871 |
| 342 | 20240214 | 134000 | 21936033200 | 32200 | 32250 | 32300 | 32200 | 740 |
| 343 | 20240214 | 133900 | 21912176650 | 32250 | 32300 | 32300 | 32250 | 1781 |
| 344 | 20240214 | 133800 | 21854727200 | 32250 | 32300 | 32300 | 32250 | 411 |
| 345 | 20240214 | 133700 | 21841466850 | 32300 | 32300 | 32350 | 32300 | 656 |
| 346 | 20240214 | 133600 | 21820272400 | 32350 | 32350 | 32350 | 32300 | 1122 |
| 347 | 20240214 | 133500 | 21784026200 | 32300 | 32350 | 32350 | 32300 | 399 |
| 348 | 20240214 | 133400 | 21771130100 | 32350 | 32350 | 32400 | 32300 | 2442 |
| 349 | 20240214 | 133300 | 21692123050 | 32400 | 32400 | 32400 | 32350 | 475 |
| 350 | 20240214 | 133200 | 21676733600 | 32400 | 32400 | 32400 | 32350 | 296 |
| 351 | 20240214 | 133100 | 21667143250 | 32400 | 32400 | 32400 | 32350 | 1020 |
| 352 | 20240214 | 133000 | 21634133400 | 32400 | 32350 | 32400 | 32350 | 323 |
| 353 | 20240214 | 132900 | 21623669950 | 32350 | 32300 | 32400 | 32300 | 1490 |
| 354 | 20240214 | 132800 | 21575483850 | 32300 | 32350 | 32350 | 32300 | 345 |
| 355 | 20240214 | 132700 | 21564332350 | 32350 | 32300 | 32350 | 32300 | 89 |
| 356 | 20240214 | 132600 | 21561453600 | 32300 | 32300 | 32300 | 32250 | 337 |
| 357 | 20240214 | 132500 | 21550573150 | 32300 | 32250 | 32300 | 32200 | 1159 |
| 358 | 20240214 | 132400 | 21513190850 | 32250 | 32200 | 32250 | 32200 | 336 |
| 359 | 20240214 | 132300 | 21502367500 | 32200 | 32250 | 32250 | 32200 | 491 |
| 360 | 20240214 | 132200 | 21486541200 | 32250 | 32250 | 32250 | 32200 | 553 |
| 361 | 20240214 | 132100 | 21468730250 | 32200 | 32250 | 32250 | 32200 | 719 |
| 362 | 20240214 | 132000 | 21445544050 | 32250 | 32250 | 32250 | 32200 | 482 |
| 363 | 20240214 | 131900 | 21430010050 | 32200 | 32250 | 32250 | 32200 | 242 |
| 364 | 20240214 | 131800 | 21422205600 | 32250 | 32250 | 32350 | 32200 | 1563 |
| 365 | 20240214 | 131700 | 21371737250 | 32200 | 32250 | 32250 | 32200 | 638 |
| 366 | 20240214 | 131600 | 21351166400 | 32250 | 32250 | 32300 | 32200 | 675 |
| 367 | 20240214 | 131500 | 21329422900 | 32200 | 32250 | 32300 | 32200 | 574 |
| 368 | 20240214 | 131400 | 21310904450 | 32250 | 32300 | 32350 | 32200 | 1038 |
| 369 | 20240214 | 131300 | 21277407800 | 32300 | 32200 | 32350 | 32200 | 164 |
| 370 | 20240214 | 131200 | 21272111350 | 32250 | 32250 | 32300 | 32250 | 2525 |
| 371 | 20240214 | 131100 | 21190678200 | 32300 | 32300 | 32300 | 32250 | 347 |
| 372 | 20240214 | 131000 | 21179472600 | 32300 | 32300 | 32400 | 32300 | 10847 |
| 373 | 20240214 | 130900 | 20829081750 | 32350 | 32450 | 32450 | 32350 | 686 |
| 374 | 20240214 | 130800 | 20806881550 | 32400 | 32400 | 32400 | 32400 | 984 |
| 375 | 20240214 | 130700 | 20774999950 | 32400 | 32400 | 32400 | 32300 | 652 |
| 376 | 20240214 | 130600 | 20753907900 | 32400 | 32400 | 32450 | 32300 | 6584 |
| 377 | 20240214 | 130500 | 20540800250 | 32450 | 32450 | 32450 | 32400 | 339 |
| 378 | 20240214 | 130400 | 20529807500 | 32450 | 32400 | 32450 | 32400 | 593 |
| 379 | 20240214 | 130300 | 20510565650 | 32400 | 32450 | 32450 | 32400 | 548 |
| 380 | 20240214 | 130200 | 20492808850 | 32450 | 32450 | 32450 | 32400 | 194 |
| 381 | 20240214 | 130100 | 20486513800 | 32450 | 32450 | 32450 | 32400 | 142 |
| 382 | 20240214 | 130000 | 20481906950 | 32450 | 32400 | 32500 | 32400 | 703 |
| 383 | 20240214 | 125900 | 20459094500 | 32400 | 32400 | 32450 | 32400 | 2500 |
| 384 | 20240214 | 125800 | 20378009150 | 32400 | 32400 | 32450 | 32400 | 327 |
| 385 | 20240214 | 125700 | 20367410500 | 32400 | 32450 | 32450 | 32400 | 1112 |
| 386 | 20240214 | 125600 | 20331341100 | 32450 | 32450 | 32450 | 32400 | 447 |
| 387 | 20240214 | 125500 | 20316836100 | 32450 | 32450 | 32450 | 32450 | 4 |
| 388 | 20240214 | 125400 | 20316706300 | 32450 | 32400 | 32450 | 32400 | 387 |
| 389 | 20240214 | 125300 | 20304159900 | 32400 | 32400 | 32450 | 32400 | 731 |
| 390 | 20240214 | 125200 | 20280471000 | 32400 | 32450 | 32450 | 32400 | 302 |
| 391 | 20240214 | 125100 | 20270680550 | 32450 | 32400 | 32450 | 32400 | 1586 |
| 392 | 20240214 | 125000 | 20219294100 | 32400 | 32450 | 32450 | 32350 | 910 |
| 393 | 20240214 | 124900 | 20189810050 | 32350 | 32400 | 32450 | 32350 | 673 |
| 394 | 20240214 | 124800 | 20168019350 | 32350 | 32400 | 32400 | 32350 | 538 |
| 395 | 20240214 | 124700 | 20150588200 | 32400 | 32400 | 32400 | 32350 | 156 |
| 396 | 20240214 | 124600 | 20145535000 | 32400 | 32450 | 32450 | 32350 | 317 |
| 397 | 20240214 | 124500 | 20135260500 | 32450 | 32400 | 32450 | 32350 | 791 |
| 398 | 20240214 | 124400 | 20109630850 | 32400 | 32450 | 32450 | 32400 | 788 |
| 399 | 20240214 | 124300 | 20084082450 | 32450 | 32450 | 32450 | 32400 | 601 |
| 400 | 20240214 | 124200 | 20064598750 | 32450 | 32450 | 32450 | 32400 | 2360 |
| 401 | 20240214 | 124100 | 19988120900 | 32450 | 32450 | 32450 | 32350 | 381 |
| 402 | 20240214 | 124000 | 19975760450 | 32450 | 32450 | 32450 | 32350 | 1500 |
| 403 | 20240214 | 123900 | 19927191750 | 32450 | 32400 | 32450 | 32350 | 769 |
| 404 | 20240214 | 123800 | 19902269800 | 32350 | 32400 | 32400 | 32300 | 1484 |
| 405 | 20240214 | 123700 | 19854279000 | 32450 | 32400 | 32450 | 32350 | 792 |
| 406 | 20240214 | 123600 | 19828622050 | 32400 | 32400 | 32450 | 32400 | 1176 |
| 407 | 20240214 | 123500 | 19790519600 | 32450 | 32450 | 32450 | 32450 | 677 |
| 408 | 20240214 | 123400 | 19768550950 | 32450 | 32450 | 32450 | 32450 | 715 |
| 409 | 20240214 | 123300 | 19745349200 | 32450 | 32450 | 32450 | 32400 | 520 |
| 410 | 20240214 | 123200 | 19728495350 | 32450 | 32450 | 32500 | 32400 | 614 |
| 411 | 20240214 | 123100 | 19708579650 | 32450 | 32450 | 32450 | 32450 | 896 |
| 412 | 20240214 | 123000 | 19679504450 | 32450 | 32450 | 32450 | 32450 | 1090 |
| 413 | 20240214 | 122900 | 19644133950 | 32400 | 32400 | 32450 | 32400 | 534 |
| 414 | 20240214 | 122800 | 19626828050 | 32450 | 32400 | 32450 | 32400 | 126 |
| 415 | 20240214 | 122700 | 19622741850 | 32400 | 32400 | 32450 | 32400 | 1029 |
| 416 | 20240214 | 122600 | 19589392850 | 32400 | 32400 | 32450 | 32400 | 272 |
| 417 | 20240214 | 122500 | 19580579900 | 32400 | 32400 | 32450 | 32400 | 527 |
| 418 | 20240214 | 122400 | 19563499600 | 32350 | 32350 | 32400 | 32350 | 2508 |
| 419 | 20240214 | 122300 | 19482285350 | 32300 | 32250 | 32350 | 32250 | 2000 |
| 420 | 20240214 | 122200 | 19417710650 | 32250 | 32300 | 32300 | 32250 | 401 |
| 421 | 20240214 | 122100 | 19404765350 | 32300 | 32300 | 32300 | 32250 | 228 |
| 422 | 20240214 | 122000 | 19397403000 | 32300 | 32250 | 32300 | 32250 | 584 |
| 423 | 20240214 | 121900 | 19378565350 | 32250 | 32300 | 32350 | 32250 | 686 |
| 424 | 20240214 | 121800 | 19356423450 | 32300 | 32350 | 32400 | 32300 | 7920 |
| 425 | 20240214 | 121700 | 19100479650 | 32350 | 32400 | 32450 | 32350 | 1027 |
| 426 | 20240214 | 121600 | 19067201250 | 32400 | 32400 | 32450 | 32400 | 422 |
| 427 | 20240214 | 121500 | 19053524200 | 32400 | 32450 | 32450 | 32400 | 218 |
| 428 | 20240214 | 121400 | 19046450600 | 32400 | 32450 | 32450 | 32400 | 820 |
| 429 | 20240214 | 121300 | 19019879750 | 32450 | 32450 | 32450 | 32400 | 306 |
| 430 | 20240214 | 121200 | 19009950650 | 32450 | 32400 | 32450 | 32400 | 665 |
| 431 | 20240214 | 121100 | 18988388000 | 32400 | 32450 | 32450 | 32400 | 429 |
| 432 | 20240214 | 121000 | 18974484650 | 32450 | 32450 | 32500 | 32450 | 897 |
| 433 | 20240214 | 120900 | 18945376950 | 32450 | 32450 | 32450 | 32450 | 987 |
| 434 | 20240214 | 120800 | 18913348800 | 32450 | 32450 | 32450 | 32400 | 616 |
| 435 | 20240214 | 120700 | 18893366900 | 32450 | 32450 | 32500 | 32450 | 540 |
| 436 | 20240214 | 120600 | 18875835500 | 32500 | 32400 | 32500 | 32400 | 5284 |
| 437 | 20240214 | 120500 | 18704477050 | 32400 | 32450 | 32450 | 32400 | 128 |
| 438 | 20240214 | 120400 | 18700329550 | 32450 | 32400 | 32450 | 32400 | 96 |
| 439 | 20240214 | 120300 | 18697215600 | 32450 | 32450 | 32450 | 32450 | 212 |
| 440 | 20240214 | 120200 | 18690336200 | 32400 | 32400 | 32450 | 32400 | 671 |
| 441 | 20240214 | 120100 | 18668588550 | 32350 | 32450 | 32450 | 32350 | 364 |
| 442 | 20240214 | 120000 | 18656795600 | 32400 | 32400 | 32450 | 32400 | 694 |
| 443 | 20240214 | 115900 | 18634281200 | 32400 | 32400 | 32450 | 32350 | 952 |
| 444 | 20240214 | 115800 | 18603435300 | 32400 | 32350 | 32400 | 32300 | 1565 |
| 445 | 20240214 | 115700 | 18552852050 | 32400 | 32400 | 32400 | 32350 | 771 |
| 446 | 20240214 | 115600 | 18527877000 | 32400 | 32350 | 32400 | 32300 | 490 |
| 447 | 20240214 | 115500 | 18512031700 | 32300 | 32400 | 32400 | 32300 | 1136 |
| 448 | 20240214 | 115400 | 18475311400 | 32400 | 32400 | 32450 | 32400 | 1298 |
| 449 | 20240214 | 115300 | 18433221650 | 32400 | 32400 | 32450 | 32400 | 1055 |
| 450 | 20240214 | 115200 | 18399038700 | 32450 | 32350 | 32450 | 32350 | 269 |
| 451 | 20240214 | 115100 | 18390317500 | 32400 | 32400 | 32400 | 32350 | 456 |
| 452 | 20240214 | 115000 | 18375557450 | 32350 | 32300 | 32350 | 32300 | 902 |
| 453 | 20240214 | 114900 | 18346395350 | 32300 | 32400 | 32450 | 32300 | 5172 |
| 454 | 20240214 | 114800 | 18179073800 | 32400 | 32350 | 32400 | 32350 | 1198 |
| 455 | 20240214 | 114700 | 18140265200 | 32400 | 32350 | 32400 | 32350 | 204 |
| 456 | 20240214 | 114600 | 18133659100 | 32400 | 32400 | 32450 | 32350 | 772 |
| 457 | 20240214 | 114500 | 18108652850 | 32400 | 32450 | 32500 | 32350 | 1122 |
| 458 | 20240214 | 114400 | 18072287000 | 32450 | 32500 | 32500 | 32400 | 803 |
| 459 | 20240214 | 114300 | 18046227350 | 32450 | 32550 | 32550 | 32450 | 384 |
| 460 | 20240214 | 114200 | 18033757000 | 32500 | 32500 | 32550 | 32450 | 880 |
| 461 | 20240214 | 114100 | 18005159550 | 32500 | 32550 | 32550 | 32500 | 641 |
| 462 | 20240214 | 114000 | 17984304400 | 32550 | 32500 | 32550 | 32500 | 665 |
| 463 | 20240214 | 113900 | 17962690200 | 32500 | 32500 | 32550 | 32450 | 1061 |
| 464 | 20240214 | 113800 | 17928204000 | 32500 | 32400 | 32500 | 32400 | 670 |
| 465 | 20240214 | 113700 | 17906435800 | 32350 | 32400 | 32500 | 32350 | 1615 |
| 466 | 20240214 | 113600 | 17854111650 | 32400 | 32450 | 32600 | 32400 | 2868 |
| 467 | 20240214 | 113500 | 17760938200 | 32500 | 32500 | 32500 | 32450 | 1772 |
| 468 | 20240214 | 113400 | 17703369600 | 32450 | 32550 | 32600 | 32450 | 3033 |
| 469 | 20240214 | 113300 | 17604806500 | 32550 | 32550 | 32550 | 32550 | 1139 |
| 470 | 20240214 | 113200 | 17567732050 | 32500 | 32550 | 32550 | 32500 | 511 |
| 471 | 20240214 | 113100 | 17551099050 | 32500 | 32550 | 32550 | 32500 | 673 |
| 472 | 20240214 | 113000 | 17529221050 | 32550 | 32550 | 32550 | 32500 | 126 |
| 473 | 20240214 | 112900 | 17525119850 | 32500 | 32550 | 32550 | 32500 | 1019 |
| 474 | 20240214 | 112800 | 17491966750 | 32500 | 32500 | 32550 | 32500 | 877 |
| 475 | 20240214 | 112700 | 17463440450 | 32500 | 32500 | 32550 | 32500 | 1476 |
| 476 | 20240214 | 112600 | 17415461750 | 32500 | 32500 | 32550 | 32450 | 1646 |
| 477 | 20240214 | 112500 | 17361992750 | 32450 | 32500 | 32500 | 32450 | 1579 |
| 478 | 20240214 | 112400 | 17310723150 | 32500 | 32500 | 32500 | 32450 | 433 |
| 479 | 20240214 | 112300 | 17296654250 | 32500 | 32500 | 32550 | 32450 | 3594 |
| 480 | 20240214 | 112200 | 17179851250 | 32550 | 32550 | 32550 | 32500 | 394 |
| 481 | 20240214 | 112100 | 17167035100 | 32550 | 32550 | 32600 | 32500 | 1718 |
| 482 | 20240214 | 112000 | 17111113600 | 32550 | 32600 | 32600 | 32500 | 2598 |
| 483 | 20240214 | 111900 | 17026557700 | 32600 | 32550 | 32600 | 32500 | 1824 |
| 484 | 20240214 | 111800 | 16967147900 | 32550 | 32550 | 32550 | 32500 | 1408 |
| 485 | 20240214 | 111700 | 16921318500 | 32550 | 32500 | 32550 | 32500 | 1281 |
| 486 | 20240214 | 111600 | 16879650100 | 32500 | 32500 | 32550 | 32450 | 1634 |
| 487 | 20240214 | 111500 | 16826575850 | 32500 | 32500 | 32550 | 32500 | 620 |
| 488 | 20240214 | 111400 | 16806424700 | 32500 | 32500 | 32550 | 32350 | 3172 |
| 489 | 20240214 | 111300 | 16703518800 | 32500 | 32500 | 32550 | 32500 | 1205 |
| 490 | 20240214 | 111200 | 16664339200 | 32500 | 32550 | 32550 | 32500 | 795 |
| 491 | 20240214 | 111100 | 16638469450 | 32550 | 32500 | 32550 | 32500 | 1163 |
| 492 | 20240214 | 111000 | 16600631300 | 32550 | 32550 | 32550 | 32500 | 929 |
| 493 | 20240214 | 110900 | 16570406450 | 32550 | 32550 | 32600 | 32500 | 937 |
| 494 | 20240214 | 110800 | 16539908300 | 32550 | 32550 | 32600 | 32500 | 2470 |
| 495 | 20240214 | 110700 | 16459572050 | 32550 | 32550 | 32600 | 32550 | 2109 |
| 496 | 20240214 | 110600 | 16390877700 | 32600 | 32500 | 32600 | 32500 | 1107 |
| 497 | 20240214 | 110500 | 16354799200 | 32550 | 32550 | 32550 | 32500 | 1526 |
| 498 | 20240214 | 110400 | 16305130300 | 32550 | 32500 | 32550 | 32450 | 4733 |
| 499 | 20240214 | 110300 | 16151202350 | 32500 | 32500 | 32500 | 32450 | 366 |
| 500 | 20240214 | 110200 | 16139315600 | 32450 | 32500 | 32500 | 32450 | 1856 |
| 501 | 20240214 | 110100 | 16079003900 | 32500 | 32500 | 32500 | 32450 | 648 |
| 502 | 20240214 | 110000 | 16057946450 | 32500 | 32350 | 32500 | 32350 | 3265 |
| 503 | 20240214 | 105900 | 15952095850 | 32350 | 32350 | 32350 | 32350 | 1624 |
| 504 | 20240214 | 105800 | 15899559450 | 32350 | 32350 | 32400 | 32250 | 648 |
| 505 | 20240214 | 105700 | 15878610600 | 32350 | 32350 | 32400 | 32300 | 4295 |
| 506 | 20240214 | 105600 | 15739679500 | 32350 | 32350 | 32400 | 32350 | 445 |
| 507 | 20240214 | 105500 | 15725271250 | 32400 | 32350 | 32400 | 32350 | 751 |
| 508 | 20240214 | 105400 | 15700962550 | 32400 | 32350 | 32400 | 32300 | 832 |
| 509 | 20240214 | 105300 | 15674049650 | 32300 | 32250 | 32300 | 32250 | 1714 |
| 510 | 20240214 | 105200 | 15618714600 | 32250 | 32250 | 32250 | 32200 | 654 |
| 511 | 20240214 | 105100 | 15597638400 | 32250 | 32250 | 32300 | 32200 | 822 |
| 512 | 20240214 | 105000 | 15571137750 | 32300 | 32250 | 32300 | 32200 | 532 |
| 513 | 20240214 | 104900 | 15553985750 | 32300 | 32250 | 32300 | 32200 | 3734 |
| 514 | 20240214 | 104800 | 15433562750 | 32250 | 32150 | 32250 | 32150 | 3651 |
| 515 | 20240214 | 104700 | 15316145950 | 32150 | 32100 | 32200 | 32100 | 2170 |
| 516 | 20240214 | 104600 | 15246437800 | 32100 | 32150 | 32150 | 32100 | 694 |
| 517 | 20240214 | 104500 | 15224133650 | 32150 | 32200 | 32200 | 32150 | 1059 |
| 518 | 20240214 | 104400 | 15190081350 | 32200 | 32200 | 32250 | 32200 | 2336 |
| 519 | 20240214 | 104300 | 15114854900 | 32250 | 32250 | 32250 | 32200 | 627 |
| 520 | 20240214 | 104200 | 15094637350 | 32250 | 32200 | 32250 | 32150 | 677 |
| 521 | 20240214 | 104100 | 15072826250 | 32200 | 32150 | 32250 | 32100 | 1541 |
| 522 | 20240214 | 104000 | 15023203800 | 32150 | 32200 | 32250 | 32100 | 2631 |
| 523 | 20240214 | 103900 | 14938578250 | 32250 | 32250 | 32250 | 32200 | 1166 |
| 524 | 20240214 | 103800 | 14900982550 | 32300 | 32200 | 32300 | 32200 | 1167 |
| 525 | 20240214 | 103700 | 14863360850 | 32200 | 32150 | 32200 | 32100 | 2923 |
| 526 | 20240214 | 103600 | 14769455200 | 32150 | 32250 | 32250 | 32100 | 4672 |
| 527 | 20240214 | 103500 | 14619192100 | 32300 | 32250 | 32300 | 32250 | 1084 |
| 528 | 20240214 | 103400 | 14584196600 | 32300 | 32300 | 32350 | 32250 | 1123 |
| 529 | 20240214 | 103300 | 14547950350 | 32350 | 32300 | 32350 | 32250 | 432 |
| 530 | 20240214 | 103200 | 14534005650 | 32300 | 32250 | 32350 | 32200 | 4611 |
| 531 | 20240214 | 103100 | 14385383950 | 32300 | 32400 | 32400 | 32200 | 7954 |
| 532 | 20240214 | 103000 | 14128569150 | 32350 | 32400 | 32400 | 32350 | 2235 |
| 533 | 20240214 | 102900 | 14056187950 | 32400 | 32500 | 32550 | 32400 | 5153 |
| 534 | 20240214 | 102800 | 13888788550 | 32500 | 32550 | 32550 | 32500 | 1661 |
| 535 | 20240214 | 102700 | 13834745200 | 32550 | 32600 | 32600 | 32500 | 2627 |
| 536 | 20240214 | 102600 | 13749226700 | 32600 | 32500 | 32600 | 32500 | 995 |
| 537 | 20240214 | 102500 | 13716842850 | 32500 | 32500 | 32600 | 32500 | 2438 |
| 538 | 20240214 | 102400 | 13637495600 | 32550 | 32550 | 32650 | 32500 | 3629 |
| 539 | 20240214 | 102300 | 13519392950 | 32600 | 32650 | 32650 | 32550 | 8913 |
| 540 | 20240214 | 102200 | 13228915200 | 32650 | 32550 | 32700 | 32500 | 8713 |
| 541 | 20240214 | 102100 | 12944657550 | 32550 | 32450 | 32550 | 32400 | 17873 |
| 542 | 20240214 | 102000 | 12363713400 | 32450 | 32400 | 32450 | 32400 | 15737 |
| 543 | 20240214 | 101900 | 11853502900 | 32400 | 32200 | 32400 | 32200 | 13732 |
| 544 | 20240214 | 101800 | 11409869600 | 32200 | 32150 | 32200 | 32150 | 581 |
| 545 | 20240214 | 101700 | 11391163550 | 32150 | 32150 | 32200 | 32150 | 444 |
| 546 | 20240214 | 101600 | 11376879600 | 32150 | 32200 | 32250 | 32150 | 560 |
| 547 | 20240214 | 101500 | 11358846650 | 32200 | 32200 | 32250 | 32200 | 983 |
| 548 | 20240214 | 101400 | 11327182450 | 32200 | 32200 | 32250 | 32200 | 1299 |
| 549 | 20240214 | 101300 | 11285353950 | 32250 | 32200 | 32250 | 32200 | 679 |
| 550 | 20240214 | 101200 | 11263474100 | 32250 | 32250 | 32250 | 32200 | 685 |
| 551 | 20240214 | 101100 | 11241400300 | 32200 | 32150 | 32250 | 32150 | 2251 |
| 552 | 20240214 | 101000 | 11168920550 | 32150 | 32150 | 32200 | 32100 | 659 |
| 553 | 20240214 | 100900 | 11147739450 | 32150 | 32150 | 32200 | 32150 | 1300 |
| 554 | 20240214 | 100800 | 11105942500 | 32150 | 32150 | 32200 | 32100 | 2895 |
| 555 | 20240214 | 100700 | 11012864200 | 32150 | 32050 | 32200 | 32050 | 1877 |
| 556 | 20240214 | 100600 | 10952524000 | 32050 | 32150 | 32150 | 32050 | 160 |
| 557 | 20240214 | 100500 | 10947385100 | 32150 | 32050 | 32150 | 32050 | 1570 |
| 558 | 20240214 | 100400 | 10896998800 | 32050 | 32050 | 32050 | 32000 | 863 |
| 559 | 20240214 | 100300 | 10869346250 | 32050 | 32100 | 32100 | 32000 | 453 |
| 560 | 20240214 | 100200 | 10854832150 | 32100 | 31900 | 32100 | 31900 | 3388 |
| 561 | 20240214 | 100100 | 10746566000 | 31900 | 32000 | 32000 | 31900 | 8807 |
| 562 | 20240214 | 100000 | 10465265900 | 32000 | 32100 | 32100 | 32000 | 10892 |
| 563 | 20240214 | 095900 | 10116431200 | 32150 | 32150 | 32150 | 32100 | 1128 |
| 564 | 20240214 | 095800 | 10080167750 | 32150 | 32200 | 32200 | 32100 | 1620 |
| 565 | 20240214 | 095700 | 10028079950 | 32150 | 32100 | 32150 | 32050 | 1200 |
| 566 | 20240214 | 095600 | 9989538450 | 32100 | 32150 | 32200 | 32050 | 2440 |
| 567 | 20240214 | 095500 | 9911159250 | 32150 | 32200 | 32200 | 32150 | 617 |
| 568 | 20240214 | 095400 | 9891295100 | 32200 | 32100 | 32200 | 32100 | 1797 |
| 569 | 20240214 | 095300 | 9833544700 | 32100 | 32100 | 32150 | 32100 | 594 |
| 570 | 20240214 | 095200 | 9814456900 | 32150 | 32100 | 32150 | 32100 | 1110 |
| 571 | 20240214 | 095100 | 9778792200 | 32150 | 32150 | 32150 | 32100 | 1457 |
| 572 | 20240214 | 095000 | 9731954250 | 32100 | 32050 | 32150 | 32000 | 4768 |
| 573 | 20240214 | 094900 | 9579046600 | 32050 | 31950 | 32050 | 31950 | 2173 |
| 574 | 20240214 | 094800 | 9509511650 | 31950 | 31950 | 31950 | 31900 | 1239 |
| 575 | 20240214 | 094700 | 9469932600 | 31950 | 32100 | 32100 | 31950 | 9314 |
| 576 | 20240214 | 094600 | 9171814450 | 32050 | 32100 | 32100 | 32050 | 1473 |
| 577 | 20240214 | 094500 | 9124547800 | 32100 | 32050 | 32100 | 32050 | 1275 |
| 578 | 20240214 | 094400 | 9083664900 | 32050 | 32100 | 32100 | 32050 | 1088 |
| 579 | 20240214 | 094300 | 9048751850 | 32050 | 32050 | 32100 | 32000 | 2319 |
| 580 | 20240214 | 094200 | 8974425600 | 32050 | 32050 | 32100 | 32000 | 3551 |
| 581 | 20240214 | 094100 | 8860532950 | 32050 | 31950 | 32050 | 31950 | 2471 |
| 582 | 20240214 | 094000 | 8781451650 | 32000 | 31950 | 32000 | 31900 | 1050 |
| 583 | 20240214 | 093900 | 8747898650 | 31950 | 32000 | 32000 | 31900 | 1248 |
| 584 | 20240214 | 093800 | 8708056850 | 32000 | 31900 | 32000 | 31850 | 1775 |
| 585 | 20240214 | 093700 | 8651386000 | 31900 | 32000 | 32000 | 31850 | 2941 |
| 586 | 20240214 | 093600 | 8557505550 | 32000 | 31950 | 32000 | 31950 | 357 |
| 587 | 20240214 | 093500 | 8546084700 | 31950 | 32000 | 32050 | 31900 | 4058 |
| 588 | 20240214 | 093400 | 8416361350 | 32000 | 31950 | 32000 | 31950 | 2164 |
| 589 | 20240214 | 093300 | 8347147250 | 31950 | 31850 | 32000 | 31850 | 2551 |
| 590 | 20240214 | 093200 | 8265715550 | 31850 | 31900 | 31900 | 31750 | 2235 |
| 591 | 20240214 | 093100 | 8194580400 | 31900 | 31800 | 31900 | 31750 | 2528 |
| 592 | 20240214 | 093000 | 8114180550 | 31750 | 31800 | 31800 | 31750 | 2062 |
| 593 | 20240214 | 092900 | 8048614550 | 31850 | 31850 | 31850 | 31800 | 1047 |
| 594 | 20240214 | 092800 | 8015291150 | 31750 | 31650 | 31850 | 31650 | 2685 |
| 595 | 20240214 | 092700 | 7930051800 | 31650 | 31650 | 31700 | 31600 | 3714 |
| 596 | 20240214 | 092600 | 7812556250 | 31650 | 31700 | 31700 | 31600 | 1873 |
| 597 | 20240214 | 092500 | 7753344100 | 31700 | 31650 | 31800 | 31600 | 5587 |
| 598 | 20240214 | 092400 | 7576188650 | 31650 | 31650 | 31750 | 31600 | 5763 |
| 599 | 20240214 | 092300 | 7393668150 | 31650 | 31650 | 31700 | 31600 | 1850 |
| 600 | 20240214 | 092200 | 7335141000 | 31650 | 31650 | 31700 | 31650 | 2432 |
| 601 | 20240214 | 092100 | 7258109700 | 31700 | 31500 | 31700 | 31500 | 4321 |
| 602 | 20240214 | 092000 | 7121581800 | 31550 | 31600 | 31650 | 31500 | 7782 |
| 603 | 20240214 | 091900 | 6875853750 | 31650 | 31650 | 31750 | 31600 | 10870 |
| 604 | 20240214 | 091800 | 6531738950 | 31650 | 31800 | 31800 | 31650 | 5006 |
| 605 | 20240214 | 091700 | 6372962400 | 31700 | 31850 | 31850 | 31650 | 4305 |
| 606 | 20240214 | 091600 | 6236376900 | 31850 | 31900 | 31950 | 31850 | 4055 |
| 607 | 20240214 | 091500 | 6107084200 | 31850 | 32050 | 32050 | 31750 | 7648 |
| 608 | 20240214 | 091400 | 5863044400 | 32050 | 32050 | 32150 | 32050 | 4500 |
| 609 | 20240214 | 091300 | 5718718300 | 32200 | 32350 | 32350 | 32050 | 13165 |
| 610 | 20240214 | 091200 | 5294523750 | 32300 | 32250 | 32400 | 32250 | 11860 |
| 611 | 20240214 | 091100 | 4911234750 | 32250 | 32200 | 32350 | 32150 | 9041 |
| 612 | 20240214 | 091000 | 4619991600 | 32250 | 32150 | 32450 | 32150 | 20641 |
| 613 | 20240214 | 090900 | 3952560050 | 32250 | 32050 | 32250 | 32000 | 9940 |
| 614 | 20240214 | 090800 | 3633688750 | 32000 | 31650 | 32150 | 31650 | 12822 |
| 615 | 20240214 | 090700 | 3225328250 | 31650 | 31700 | 31700 | 31600 | 5885 |
| 616 | 20240214 | 090600 | 3039138400 | 31700 | 31550 | 31700 | 31450 | 16185 |
| 617 | 20240214 | 090500 | 2528287100 | 31550 | 31450 | 31550 | 31450 | 7984 |
| 618 | 20240214 | 090400 | 2276665700 | 31500 | 31350 | 31600 | 31300 | 10675 |
| 619 | 20240214 | 090300 | 1940950150 | 31400 | 31550 | 31600 | 31350 | 10030 |
| 620 | 20240214 | 090200 | 1624909400 | 31500 | 31550 | 31650 | 31450 | 12257 |
| 621 | 20240214 | 090100 | 1237959200 | 31550 | 31450 | 31750 | 31450 | 7213 |
| 622 | 20240214 | 090000 | 1010119700 | 31450 | 31050 | 31650 | 31050 | 32013 |