34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 3 | 20240214 | 192100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240214 | 192000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240214 | 191900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240214 | 191800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240214 | 191700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240214 | 191600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240214 | 191500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240214 | 191400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240214 | 191300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240214 | 191200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240214 | 191100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240214 | 191000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240214 | 190900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240214 | 190800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240214 | 190700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240214 | 190600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240214 | 190500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240214 | 190400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240214 | 190300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240214 | 190200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240214 | 190100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240214 | 190000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240214 | 185900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240214 | 185800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240214 | 185700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240214 | 185600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240214 | 185500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240214 | 185400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240214 | 185300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240214 | 185200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 33 | 20240214 | 185100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240214 | 185000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240214 | 184900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240214 | 184800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240214 | 184700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240214 | 184600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240214 | 184500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240214 | 184400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240214 | 184300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240214 | 184200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240214 | 184100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240214 | 184000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240214 | 183900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240214 | 183800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240214 | 183700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240214 | 183600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240214 | 183500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240214 | 183400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240214 | 183300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240214 | 183200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240214 | 183100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240214 | 183000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240214 | 182900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240214 | 182800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240214 | 182700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240214 | 182600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240214 | 182500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240214 | 182400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240214 | 182300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240214 | 182200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 63 | 20240214 | 182100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240214 | 182000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240214 | 181900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240214 | 181800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240214 | 181700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240214 | 181600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240214 | 181500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240214 | 181400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240214 | 181300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240214 | 181200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240214 | 181100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240214 | 181000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240214 | 180900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240214 | 180800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240214 | 180700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240214 | 180600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240214 | 180500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240214 | 180400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240214 | 180300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240214 | 180200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240214 | 180100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240214 | 180000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240214 | 175900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240214 | 175800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240214 | 175700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240214 | 175600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240214 | 175500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240214 | 175400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240214 | 175300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240214 | 175200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 93 | 20240214 | 175100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240214 | 175000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240214 | 174900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240214 | 174800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240214 | 174700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240214 | 174600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240214 | 174500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240214 | 174400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240214 | 174300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240214 | 174200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240214 | 174100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240214 | 174000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240214 | 173900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240214 | 173800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240214 | 173700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240214 | 173600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240214 | 173500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240214 | 173400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240214 | 173300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240214 | 173200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240214 | 173100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240214 | 173000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240214 | 172900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240214 | 172800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240214 | 172700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240214 | 172600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240214 | 172500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240214 | 172400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240214 | 172300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240214 | 172200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 123 | 20240214 | 172100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240214 | 172000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240214 | 171900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240214 | 171800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240214 | 171700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240214 | 171600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240214 | 171500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240214 | 171400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240214 | 171300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240214 | 171200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240214 | 171100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240214 | 171000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240214 | 170900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240214 | 170800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240214 | 170700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240214 | 170600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240214 | 170500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240214 | 170400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240214 | 170300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240214 | 170200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240214 | 170100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240214 | 170000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240214 | 165900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240214 | 165800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240214 | 165700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240214 | 165600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240214 | 165500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240214 | 165400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240214 | 165300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240214 | 165200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 153 | 20240214 | 165100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240214 | 165000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240214 | 164900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240214 | 164800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240214 | 164700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240214 | 164600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240214 | 164500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240214 | 164400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240214 | 164300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240214 | 164200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240214 | 164100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240214 | 164000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240214 | 163900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240214 | 163800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240214 | 163700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240214 | 163600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240214 | 163500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240214 | 163400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240214 | 163300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240214 | 163200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240214 | 163100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240214 | 163000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240214 | 162900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240214 | 162800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240214 | 162700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240214 | 162600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240214 | 162500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240214 | 162400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240214 | 162300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240214 | 162200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 183 | 20240214 | 162100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240214 | 162000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240214 | 161900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240214 | 161800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240214 | 161700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240214 | 161600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240214 | 161500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240214 | 161400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240214 | 161300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240214 | 161200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240214 | 161100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240214 | 161000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240214 | 160900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240214 | 160800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240214 | 160700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240214 | 160600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240214 | 160500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240214 | 160400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240214 | 160300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240214 | 160200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240214 | 160100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240214 | 160000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240214 | 155900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240214 | 155800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240214 | 155700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240214 | 155600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240214 | 155500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240214 | 155400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240214 | 155300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240214 | 155200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 213 | 20240214 | 155100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240214 | 155000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240214 | 154900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240214 | 154800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240214 | 154700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240214 | 154600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240214 | 154500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240214 | 154400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240214 | 154300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240214 | 154200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240214 | 154100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240214 | 154000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240214 | 153900 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240214 | 153800 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240214 | 153700 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240214 | 153600 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240214 | 153500 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240214 | 153400 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240214 | 153300 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240214 | 153200 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240214 | 153100 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240214 | 153000 | 39157636550 | 33800 | 33800 | 33800 | 33800 | 25893 |
| 235 | 20240214 | 152900 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240214 | 152800 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240214 | 152700 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240214 | 152600 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240214 | 152500 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240214 | 152400 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240214 | 152300 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20240214 | 152200 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 243 | 20240214 | 152100 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240214 | 152000 | 38282453150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20240214 | 151900 | 38282453150 | 33800 | 33700 | 33850 | 33650 | 8001 |
| 246 | 20240214 | 151800 | 38012235300 | 33700 | 33850 | 33900 | 33600 | 22970 |
| 247 | 20240214 | 151700 | 37235923650 | 33850 | 33750 | 33850 | 33700 | 7985 |
| 248 | 20240214 | 151600 | 36966057150 | 33800 | 33700 | 33800 | 33500 | 13974 |
| 249 | 20240214 | 151500 | 36495371150 | 33750 | 33900 | 33900 | 33600 | 16297 |
| 250 | 20240214 | 151400 | 35944650600 | 33900 | 33850 | 34000 | 33800 | 15993 |
| 251 | 20240214 | 151300 | 35402547050 | 33800 | 33650 | 33850 | 33600 | 18345 |
| 252 | 20240214 | 151200 | 34783633950 | 33600 | 33650 | 33700 | 33550 | 9801 |
| 253 | 20240214 | 151100 | 34454175550 | 33600 | 33650 | 33700 | 33450 | 17199 |
| 254 | 20240214 | 151000 | 33876478800 | 33650 | 33300 | 33650 | 33200 | 31909 |
| 255 | 20240214 | 150900 | 32809061950 | 33300 | 33150 | 33300 | 33150 | 3878 |
| 256 | 20240214 | 150800 | 32680052200 | 33200 | 33250 | 33250 | 33150 | 2552 |
| 257 | 20240214 | 150700 | 32595352350 | 33200 | 33200 | 33250 | 33150 | 3116 |
| 258 | 20240214 | 150600 | 32491853100 | 33200 | 33150 | 33300 | 33100 | 3772 |
| 259 | 20240214 | 150500 | 32366571250 | 33100 | 33250 | 33250 | 33100 | 6353 |
| 260 | 20240214 | 150400 | 32155899100 | 33250 | 33200 | 33300 | 33200 | 2178 |
| 261 | 20240214 | 150300 | 32083497900 | 33250 | 33150 | 33250 | 33100 | 4234 |
| 262 | 20240214 | 150200 | 31943022650 | 33100 | 33050 | 33150 | 33050 | 940 |
| 263 | 20240214 | 150100 | 31911902000 | 33150 | 33150 | 33150 | 33050 | 3373 |
| 264 | 20240214 | 150000 | 31800131350 | 33150 | 33100 | 33150 | 33000 | 1677 |
| 265 | 20240214 | 145900 | 31744612050 | 33100 | 33100 | 33100 | 33000 | 2674 |
| 266 | 20240214 | 145800 | 31656209400 | 33100 | 33150 | 33150 | 33050 | 1697 |
| 267 | 20240214 | 145700 | 31600047100 | 33150 | 32950 | 33150 | 32950 | 7943 |
| 268 | 20240214 | 145600 | 31337712300 | 33000 | 33000 | 33000 | 32950 | 484 |
| 269 | 20240214 | 145500 | 31321746550 | 32950 | 32900 | 33000 | 32900 | 1044 |
| 270 | 20240214 | 145400 | 31287350850 | 33000 | 33000 | 33000 | 32900 | 1277 |
| 271 | 20240214 | 145300 | 31245264700 | 33000 | 32950 | 33000 | 32950 | 685 |
| 272 | 20240214 | 145200 | 31222675000 | 32950 | 33000 | 33000 | 32850 | 2728 |
| 273 | 20240214 | 145100 | 31132895000 | 33000 | 32900 | 33000 | 32800 | 4113 |
| 274 | 20240214 | 145000 | 30997557450 | 32900 | 32850 | 32900 | 32800 | 1019 |
| 275 | 20240214 | 144900 | 30964079500 | 32800 | 32850 | 32850 | 32800 | 502 |
| 276 | 20240214 | 144800 | 30947603250 | 32850 | 32850 | 32900 | 32800 | 2767 |
| 277 | 20240214 | 144700 | 30856727100 | 32800 | 32850 | 32850 | 32800 | 1523 |
| 278 | 20240214 | 144600 | 30806745300 | 32850 | 32900 | 32900 | 32800 | 2772 |
| 279 | 20240214 | 144500 | 30715682750 | 32900 | 32900 | 32900 | 32850 | 1275 |
| 280 | 20240214 | 144400 | 30673788550 | 32850 | 32900 | 32900 | 32850 | 2700 |
| 281 | 20240214 | 144300 | 30585030400 | 32900 | 32900 | 32900 | 32850 | 847 |
| 282 | 20240214 | 144200 | 30557195950 | 32900 | 32900 | 32900 | 32850 | 1272 |
| 283 | 20240214 | 144100 | 30515374700 | 32900 | 32900 | 32900 | 32850 | 1193 |
| 284 | 20240214 | 144000 | 30476166900 | 32850 | 32950 | 32950 | 32850 | 1201 |
| 285 | 20240214 | 143900 | 30436676000 | 32950 | 32950 | 32950 | 32850 | 2039 |
| 286 | 20240214 | 143800 | 30369585250 | 32900 | 32950 | 32950 | 32850 | 3433 |
| 287 | 20240214 | 143700 | 30256642250 | 32900 | 32950 | 32950 | 32900 | 1539 |
| 288 | 20240214 | 143600 | 30205969800 | 32900 | 32950 | 32950 | 32900 | 559 |
| 289 | 20240214 | 143500 | 30187563750 | 32950 | 32950 | 32950 | 32900 | 660 |
| 290 | 20240214 | 143400 | 30165838650 | 32900 | 32950 | 32950 | 32900 | 1936 |
| 291 | 20240214 | 143300 | 30102063850 | 32950 | 32950 | 33000 | 32900 | 4396 |
| 292 | 20240214 | 143200 | 29957231900 | 32950 | 32950 | 33000 | 32900 | 2964 |
| 293 | 20240214 | 143100 | 29859593100 | 32950 | 33000 | 33000 | 32900 | 725 |
| 294 | 20240214 | 143000 | 29835707750 | 33000 | 33000 | 33000 | 32900 | 3371 |
| 295 | 20240214 | 142900 | 29724634150 | 32950 | 33000 | 33000 | 32950 | 603 |
| 296 | 20240214 | 142800 | 29704751750 | 33000 | 32950 | 33000 | 32950 | 573 |
| 297 | 20240214 | 142700 | 29685852050 | 32950 | 32950 | 33000 | 32900 | 1690 |
| 298 | 20240214 | 142600 | 29630194500 | 32900 | 32950 | 32950 | 32900 | 615 |
| 299 | 20240214 | 142500 | 29609948750 | 32950 | 32900 | 32950 | 32900 | 964 |
| 300 | 20240214 | 142400 | 29578223550 | 32900 | 32950 | 32950 | 32900 | 496 |
| 301 | 20240214 | 142300 | 29561898100 | 32950 | 33000 | 33000 | 32900 | 1567 |
| 302 | 20240214 | 142200 | 29510268950 | 32950 | 33050 | 33050 | 32950 | 3326 |
| 303 | 20240214 | 142100 | 29400446750 | 33000 | 33050 | 33050 | 33000 | 1612 |
| 304 | 20240214 | 142000 | 29347239800 | 33000 | 33000 | 33000 | 32950 | 889 |
| 305 | 20240214 | 141900 | 29317906300 | 32950 | 33000 | 33000 | 32950 | 871 |
| 306 | 20240214 | 141800 | 29289171700 | 32950 | 33100 | 33100 | 32950 | 1952 |
| 307 | 20240214 | 141700 | 29224673900 | 33100 | 33150 | 33200 | 33050 | 2657 |
| 308 | 20240214 | 141600 | 29136633200 | 33100 | 33000 | 33200 | 33000 | 1335 |
| 309 | 20240214 | 141500 | 29092448350 | 33000 | 32950 | 33000 | 32950 | 1378 |
| 310 | 20240214 | 141400 | 29046990800 | 32950 | 33000 | 33000 | 32950 | 252 |
| 311 | 20240214 | 141300 | 29038678400 | 32950 | 32900 | 33050 | 32900 | 2488 |
| 312 | 20240214 | 141200 | 28956674300 | 32950 | 32950 | 32950 | 32900 | 405 |
| 313 | 20240214 | 141100 | 28943333800 | 32950 | 32950 | 33000 | 32900 | 1025 |
| 314 | 20240214 | 141000 | 28909559850 | 32950 | 32950 | 32950 | 32900 | 551 |
| 315 | 20240214 | 140900 | 28891411700 | 32900 | 32900 | 32950 | 32850 | 1579 |
| 316 | 20240214 | 140800 | 28839465900 | 32850 | 32850 | 32900 | 32850 | 1561 |
| 317 | 20240214 | 140700 | 28788174100 | 32900 | 32900 | 32950 | 32850 | 752 |
| 318 | 20240214 | 140600 | 28763453450 | 32900 | 32900 | 32950 | 32900 | 898 |
| 319 | 20240214 | 140500 | 28733901750 | 32950 | 32900 | 32950 | 32900 | 602 |
| 320 | 20240214 | 140400 | 28714088500 | 32950 | 32950 | 33000 | 32900 | 2096 |
| 321 | 20240214 | 140300 | 28645067600 | 33000 | 33000 | 33000 | 32950 | 512 |
| 322 | 20240214 | 140200 | 28628187750 | 32950 | 33000 | 33000 | 32950 | 623 |
| 323 | 20240214 | 140100 | 28607657900 | 32950 | 32950 | 33000 | 32900 | 743 |
| 324 | 20240214 | 140000 | 28583176100 | 32900 | 32950 | 32950 | 32900 | 477 |
| 325 | 20240214 | 135900 | 28567473850 | 32900 | 32900 | 33000 | 32900 | 574 |
| 326 | 20240214 | 135800 | 28548566600 | 32900 | 32950 | 32950 | 32900 | 354 |
| 327 | 20240214 | 135700 | 28536919850 | 32900 | 32900 | 32950 | 32900 | 635 |
| 328 | 20240214 | 135600 | 28516024450 | 32900 | 32950 | 33000 | 32900 | 507 |
| 329 | 20240214 | 135500 | 28499331800 | 32950 | 33000 | 33000 | 32950 | 1049 |
| 330 | 20240214 | 135400 | 28464725550 | 33000 | 33050 | 33100 | 33000 | 485 |
| 331 | 20240214 | 135300 | 28448711450 | 33050 | 33100 | 33150 | 33050 | 952 |
| 332 | 20240214 | 135200 | 28417179950 | 33100 | 32850 | 33100 | 32850 | 2842 |
| 333 | 20240214 | 135100 | 28323500750 | 32850 | 32750 | 32900 | 32750 | 1795 |
| 334 | 20240214 | 135000 | 28264589800 | 32750 | 32800 | 32850 | 32750 | 3056 |
| 335 | 20240214 | 134900 | 28164328700 | 32800 | 32800 | 32850 | 32800 | 2012 |
| 336 | 20240214 | 134800 | 28098333450 | 32800 | 32850 | 32850 | 32800 | 525 |
| 337 | 20240214 | 134700 | 28081112400 | 32800 | 32850 | 32850 | 32800 | 1467 |
| 338 | 20240214 | 134600 | 28032974900 | 32800 | 32800 | 32850 | 32800 | 1518 |
| 339 | 20240214 | 134500 | 27983180650 | 32800 | 32850 | 32850 | 32800 | 1479 |
| 340 | 20240214 | 134400 | 27934651350 | 32850 | 32850 | 32900 | 32850 | 2266 |
| 341 | 20240214 | 134300 | 27860212000 | 32850 | 32850 | 32900 | 32850 | 1243 |
| 342 | 20240214 | 134200 | 27819377750 | 32850 | 32900 | 32950 | 32850 | 1670 |
| 343 | 20240214 | 134100 | 27764495650 | 32900 | 32950 | 32950 | 32850 | 1282 |
| 344 | 20240214 | 134000 | 27722322650 | 32950 | 32850 | 32950 | 32850 | 885 |
| 345 | 20240214 | 133900 | 27693210800 | 32850 | 32900 | 32900 | 32850 | 1977 |
| 346 | 20240214 | 133800 | 27628196050 | 32900 | 32900 | 32950 | 32900 | 425 |
| 347 | 20240214 | 133700 | 27614212450 | 32900 | 32950 | 32950 | 32900 | 461 |
| 348 | 20240214 | 133600 | 27599041050 | 32900 | 32900 | 32950 | 32900 | 583 |
| 349 | 20240214 | 133500 | 27579860100 | 32900 | 32900 | 32950 | 32900 | 803 |
| 350 | 20240214 | 133400 | 27553424700 | 32950 | 33000 | 33000 | 32900 | 2808 |
| 351 | 20240214 | 133300 | 27460866900 | 32950 | 32950 | 33000 | 32950 | 280 |
| 352 | 20240214 | 133200 | 27451640150 | 32950 | 32950 | 33000 | 32950 | 897 |
| 353 | 20240214 | 133100 | 27422083400 | 33000 | 33000 | 33000 | 32950 | 164 |
| 354 | 20240214 | 133000 | 27416674450 | 32950 | 33000 | 33000 | 32950 | 1456 |
| 355 | 20240214 | 132900 | 27368696550 | 32950 | 33000 | 33000 | 32950 | 621 |
| 356 | 20240214 | 132800 | 27348215150 | 32950 | 32950 | 33000 | 32950 | 423 |
| 357 | 20240214 | 132700 | 27334277150 | 32950 | 32950 | 33000 | 32950 | 534 |
| 358 | 20240214 | 132600 | 27316677150 | 32950 | 32950 | 33000 | 32950 | 1433 |
| 359 | 20240214 | 132500 | 27269458300 | 32950 | 32950 | 33000 | 32950 | 975 |
| 360 | 20240214 | 132400 | 27237319050 | 32950 | 33000 | 33000 | 32950 | 952 |
| 361 | 20240214 | 132300 | 27205923250 | 32950 | 32950 | 33000 | 32950 | 682 |
| 362 | 20240214 | 132200 | 27183446600 | 32950 | 32950 | 33000 | 32950 | 283 |
| 363 | 20240214 | 132100 | 27174118200 | 32950 | 32950 | 33000 | 32950 | 2731 |
| 364 | 20240214 | 132000 | 27084021350 | 32950 | 32950 | 33000 | 32950 | 708 |
| 365 | 20240214 | 131900 | 27060691650 | 32950 | 33050 | 33100 | 32950 | 7671 |
| 366 | 20240214 | 131800 | 26807643700 | 33050 | 33050 | 33100 | 33050 | 1291 |
| 367 | 20240214 | 131700 | 26764975550 | 33050 | 33100 | 33150 | 33050 | 4528 |
| 368 | 20240214 | 131600 | 26615193800 | 33100 | 33150 | 33150 | 33100 | 892 |
| 369 | 20240214 | 131500 | 26585664950 | 33100 | 33100 | 33150 | 33100 | 653 |
| 370 | 20240214 | 131400 | 26564040150 | 33100 | 33100 | 33150 | 33100 | 422 |
| 371 | 20240214 | 131300 | 26550056750 | 33150 | 33200 | 33200 | 33100 | 2547 |
| 372 | 20240214 | 131200 | 26465614800 | 33200 | 33200 | 33200 | 33150 | 735 |
| 373 | 20240214 | 131100 | 26441224900 | 33150 | 33200 | 33200 | 33150 | 829 |
| 374 | 20240214 | 131000 | 26413703000 | 33250 | 33200 | 33250 | 33200 | 444 |
| 375 | 20240214 | 130900 | 26398960250 | 33200 | 33250 | 33250 | 33200 | 297 |
| 376 | 20240214 | 130800 | 26389098200 | 33250 | 33200 | 33250 | 33200 | 830 |
| 377 | 20240214 | 130700 | 26361508350 | 33200 | 33200 | 33250 | 33200 | 395 |
| 378 | 20240214 | 130600 | 26348378850 | 33200 | 33300 | 33400 | 33200 | 6697 |
| 379 | 20240214 | 130500 | 26125606200 | 33350 | 33350 | 33350 | 33300 | 1469 |
| 380 | 20240214 | 130400 | 26076630350 | 33350 | 33300 | 33350 | 33300 | 164 |
| 381 | 20240214 | 130300 | 26071162900 | 33400 | 33300 | 33400 | 33300 | 458 |
| 382 | 20240214 | 130200 | 26055887250 | 33300 | 33350 | 33350 | 33300 | 32 |
| 383 | 20240214 | 130100 | 26054820400 | 33350 | 33350 | 33350 | 33300 | 1129 |
| 384 | 20240214 | 130000 | 26017169850 | 33350 | 33350 | 33400 | 33350 | 341 |
| 385 | 20240214 | 125900 | 26005795050 | 33350 | 33400 | 33400 | 33350 | 793 |
| 386 | 20240214 | 125800 | 25979342150 | 33400 | 33400 | 33400 | 33350 | 558 |
| 387 | 20240214 | 125700 | 25960722900 | 33350 | 33350 | 33400 | 33350 | 172 |
| 388 | 20240214 | 125600 | 25954985950 | 33350 | 33350 | 33400 | 33350 | 594 |
| 389 | 20240214 | 125500 | 25935174100 | 33400 | 33450 | 33450 | 33400 | 300 |
| 390 | 20240214 | 125400 | 25925152900 | 33450 | 33450 | 33450 | 33350 | 808 |
| 391 | 20240214 | 125300 | 25898166850 | 33400 | 33350 | 33400 | 33300 | 1770 |
| 392 | 20240214 | 125200 | 25839091650 | 33300 | 33350 | 33350 | 33300 | 448 |
| 393 | 20240214 | 125100 | 25824151000 | 33350 | 33350 | 33350 | 33300 | 1247 |
| 394 | 20240214 | 125000 | 25782615200 | 33350 | 33400 | 33400 | 33300 | 794 |
| 395 | 20240214 | 124900 | 25756137150 | 33350 | 33300 | 33350 | 33250 | 789 |
| 396 | 20240214 | 124800 | 25729841400 | 33350 | 33250 | 33350 | 33250 | 577 |
| 397 | 20240214 | 124700 | 25710627850 | 33250 | 33300 | 33350 | 33250 | 488 |
| 398 | 20240214 | 124600 | 25694379400 | 33350 | 33300 | 33350 | 33300 | 143 |
| 399 | 20240214 | 124500 | 25689610950 | 33350 | 33250 | 33350 | 33250 | 710 |
| 400 | 20240214 | 124400 | 25665967600 | 33300 | 33300 | 33300 | 33250 | 1298 |
| 401 | 20240214 | 124300 | 25622778600 | 33250 | 33300 | 33300 | 33250 | 392 |
| 402 | 20240214 | 124200 | 25609734950 | 33300 | 33250 | 33350 | 33250 | 763 |
| 403 | 20240214 | 124100 | 25584349000 | 33250 | 33300 | 33300 | 33250 | 1669 |
| 404 | 20240214 | 124000 | 25528771650 | 33250 | 33350 | 33350 | 33250 | 1406 |
| 405 | 20240214 | 123900 | 25481934400 | 33350 | 33300 | 33350 | 33300 | 983 |
| 406 | 20240214 | 123800 | 25449162950 | 33300 | 33300 | 33300 | 33250 | 216 |
| 407 | 20240214 | 123700 | 25441971350 | 33250 | 33300 | 33300 | 33250 | 442 |
| 408 | 20240214 | 123600 | 25427256700 | 33250 | 33250 | 33300 | 33250 | 337 |
| 409 | 20240214 | 123500 | 25416048500 | 33250 | 33200 | 33250 | 33200 | 260 |
| 410 | 20240214 | 123400 | 25407414750 | 33300 | 33350 | 33400 | 33250 | 2917 |
| 411 | 20240214 | 123300 | 25310274950 | 33350 | 33250 | 33400 | 33250 | 2899 |
| 412 | 20240214 | 123200 | 25213547400 | 33250 | 33200 | 33250 | 33200 | 1491 |
| 413 | 20240214 | 123100 | 25164015100 | 33200 | 33150 | 33200 | 33150 | 799 |
| 414 | 20240214 | 123000 | 25137526600 | 33150 | 33150 | 33200 | 33150 | 615 |
| 415 | 20240214 | 122900 | 25117134100 | 33150 | 33200 | 33200 | 33150 | 16 |
| 416 | 20240214 | 122800 | 25116603650 | 33100 | 33200 | 33200 | 33100 | 883 |
| 417 | 20240214 | 122700 | 25087317500 | 33200 | 33100 | 33200 | 33050 | 417 |
| 418 | 20240214 | 122600 | 25073498600 | 33100 | 33100 | 33250 | 33050 | 145 |
| 419 | 20240214 | 122500 | 25068702350 | 33100 | 33200 | 33250 | 33050 | 326 |
| 420 | 20240214 | 122400 | 25057910550 | 33200 | 33150 | 33200 | 33100 | 695 |
| 421 | 20240214 | 122300 | 25034839400 | 33150 | 33100 | 33150 | 33000 | 1357 |
| 422 | 20240214 | 122200 | 24989940500 | 33100 | 33100 | 33100 | 33050 | 383 |
| 423 | 20240214 | 122100 | 24977271950 | 33100 | 33000 | 33100 | 33000 | 575 |
| 424 | 20240214 | 122000 | 24958266600 | 33050 | 33050 | 33100 | 33050 | 2772 |
| 425 | 20240214 | 121900 | 24866650750 | 33050 | 33100 | 33100 | 33050 | 429 |
| 426 | 20240214 | 121800 | 24852460850 | 33100 | 33150 | 33150 | 33100 | 2680 |
| 427 | 20240214 | 121700 | 24763696150 | 33150 | 33150 | 33200 | 33150 | 1227 |
| 428 | 20240214 | 121600 | 24723020550 | 33150 | 33150 | 33200 | 33150 | 647 |
| 429 | 20240214 | 121500 | 24701563950 | 33150 | 33200 | 33200 | 33150 | 923 |
| 430 | 20240214 | 121400 | 24670960750 | 33200 | 33200 | 33250 | 33200 | 302 |
| 431 | 20240214 | 121300 | 24660930900 | 33200 | 33150 | 33250 | 33150 | 117 |
| 432 | 20240214 | 121200 | 24657045650 | 33150 | 33250 | 33250 | 33150 | 695 |
| 433 | 20240214 | 121100 | 24633979100 | 33300 | 33200 | 33300 | 33150 | 1190 |
| 434 | 20240214 | 121000 | 24594472550 | 33250 | 33200 | 33250 | 33200 | 146 |
| 435 | 20240214 | 120900 | 24589624850 | 33200 | 33250 | 33300 | 33200 | 981 |
| 436 | 20240214 | 120800 | 24556988000 | 33300 | 33250 | 33300 | 33250 | 944 |
| 437 | 20240214 | 120700 | 24525590300 | 33200 | 33200 | 33200 | 33150 | 799 |
| 438 | 20240214 | 120600 | 24499090600 | 33200 | 33150 | 33200 | 33100 | 578 |
| 439 | 20240214 | 120500 | 24479923750 | 33150 | 33100 | 33150 | 33100 | 932 |
| 440 | 20240214 | 120400 | 24449074500 | 33100 | 33100 | 33150 | 33050 | 621 |
| 441 | 20240214 | 120300 | 24428515600 | 33100 | 33100 | 33150 | 33100 | 209 |
| 442 | 20240214 | 120200 | 24421595900 | 33150 | 33100 | 33150 | 33050 | 347 |
| 443 | 20240214 | 120100 | 24410112600 | 33050 | 33050 | 33100 | 33050 | 556 |
| 444 | 20240214 | 120000 | 24391725800 | 33100 | 33100 | 33100 | 33050 | 178 |
| 445 | 20240214 | 115900 | 24385834600 | 33150 | 33150 | 33200 | 33100 | 517 |
| 446 | 20240214 | 115800 | 24368694850 | 33100 | 33050 | 33150 | 33000 | 819 |
| 447 | 20240214 | 115700 | 24341616800 | 33050 | 33000 | 33100 | 33000 | 391 |
| 448 | 20240214 | 115600 | 24328693950 | 33050 | 32950 | 33050 | 32950 | 420 |
| 449 | 20240214 | 115500 | 24314835900 | 32950 | 32950 | 33000 | 32900 | 955 |
| 450 | 20240214 | 115400 | 24283368650 | 32950 | 33000 | 33000 | 32900 | 709 |
| 451 | 20240214 | 115300 | 24260003600 | 32950 | 33000 | 33000 | 32900 | 328 |
| 452 | 20240214 | 115200 | 24249196200 | 33000 | 33000 | 33000 | 32900 | 2124 |
| 453 | 20240214 | 115100 | 24179212800 | 32950 | 33000 | 33000 | 32950 | 565 |
| 454 | 20240214 | 115000 | 24160585000 | 33000 | 33000 | 33050 | 32950 | 6732 |
| 455 | 20240214 | 114900 | 23938430050 | 33000 | 33000 | 33050 | 33000 | 565 |
| 456 | 20240214 | 114800 | 23919772850 | 33050 | 33000 | 33050 | 33000 | 717 |
| 457 | 20240214 | 114700 | 23896109300 | 33000 | 33050 | 33050 | 33000 | 469 |
| 458 | 20240214 | 114600 | 23880610700 | 33050 | 33100 | 33100 | 33050 | 2185 |
| 459 | 20240214 | 114500 | 23808395350 | 33050 | 33050 | 33100 | 33050 | 2682 |
| 460 | 20240214 | 114400 | 23719722000 | 33050 | 33050 | 33100 | 33000 | 2667 |
| 461 | 20240214 | 114300 | 23631589000 | 33050 | 33200 | 33200 | 33050 | 1973 |
| 462 | 20240214 | 114200 | 23566284050 | 33100 | 33200 | 33200 | 33100 | 873 |
| 463 | 20240214 | 114100 | 23537345500 | 33150 | 33150 | 33150 | 33100 | 622 |
| 464 | 20240214 | 114000 | 23516729150 | 33150 | 33100 | 33200 | 33100 | 483 |
| 465 | 20240214 | 113900 | 23500727000 | 33100 | 33200 | 33250 | 33100 | 1559 |
| 466 | 20240214 | 113800 | 23449043750 | 33200 | 33200 | 33250 | 33200 | 875 |
| 467 | 20240214 | 113700 | 23419985250 | 33250 | 33200 | 33250 | 33200 | 895 |
| 468 | 20240214 | 113600 | 23390249450 | 33200 | 33250 | 33250 | 33200 | 654 |
| 469 | 20240214 | 113500 | 23368504500 | 33250 | 33300 | 33300 | 33200 | 677 |
| 470 | 20240214 | 113400 | 23345994000 | 33250 | 33250 | 33300 | 33250 | 345 |
| 471 | 20240214 | 113300 | 23334518800 | 33200 | 33250 | 33250 | 33200 | 432 |
| 472 | 20240214 | 113200 | 23320169300 | 33250 | 33300 | 33300 | 33200 | 507 |
| 473 | 20240214 | 113100 | 23303305900 | 33300 | 33350 | 33400 | 33250 | 1240 |
| 474 | 20240214 | 113000 | 23261944350 | 33350 | 33300 | 33400 | 33250 | 462 |
| 475 | 20240214 | 112900 | 23246549700 | 33300 | 33200 | 33350 | 33150 | 1031 |
| 476 | 20240214 | 112800 | 23212294750 | 33150 | 33100 | 33150 | 33100 | 1522 |
| 477 | 20240214 | 112700 | 23161856900 | 33100 | 33200 | 33200 | 33100 | 1085 |
| 478 | 20240214 | 112600 | 23125896400 | 33200 | 33200 | 33250 | 33150 | 1583 |
| 479 | 20240214 | 112500 | 23073346150 | 33200 | 33200 | 33250 | 33200 | 409 |
| 480 | 20240214 | 112400 | 23059763000 | 33250 | 33200 | 33250 | 33200 | 681 |
| 481 | 20240214 | 112300 | 23037123650 | 33250 | 33200 | 33300 | 33200 | 934 |
| 482 | 20240214 | 112200 | 23006073250 | 33250 | 33300 | 33300 | 33200 | 963 |
| 483 | 20240214 | 112100 | 22974061450 | 33300 | 33350 | 33350 | 33250 | 1063 |
| 484 | 20240214 | 112000 | 22938655100 | 33400 | 33350 | 33400 | 33300 | 1052 |
| 485 | 20240214 | 111900 | 22903559050 | 33350 | 33300 | 33400 | 33300 | 823 |
| 486 | 20240214 | 111800 | 22876108750 | 33400 | 33400 | 33450 | 33300 | 1828 |
| 487 | 20240214 | 111700 | 22815094900 | 33500 | 33450 | 33500 | 33400 | 811 |
| 488 | 20240214 | 111600 | 22787978050 | 33450 | 33350 | 33450 | 33350 | 430 |
| 489 | 20240214 | 111500 | 22773616300 | 33400 | 33300 | 33400 | 33250 | 751 |
| 490 | 20240214 | 111400 | 22748598200 | 33300 | 33250 | 33350 | 33250 | 1362 |
| 491 | 20240214 | 111300 | 22703267900 | 33300 | 33400 | 33400 | 33250 | 5439 |
| 492 | 20240214 | 111200 | 22522107850 | 33400 | 33500 | 33550 | 33350 | 4586 |
| 493 | 20240214 | 111100 | 22368625250 | 33500 | 33650 | 33700 | 33500 | 5036 |
| 494 | 20240214 | 111000 | 22199470550 | 33700 | 33650 | 33700 | 33600 | 1073 |
| 495 | 20240214 | 110900 | 22163381850 | 33650 | 33650 | 33750 | 33600 | 1296 |
| 496 | 20240214 | 110800 | 22119748000 | 33650 | 33700 | 33700 | 33600 | 2601 |
| 497 | 20240214 | 110700 | 22032214350 | 33700 | 33800 | 33900 | 33700 | 5108 |
| 498 | 20240214 | 110600 | 21859726600 | 33850 | 33750 | 33900 | 33750 | 7534 |
| 499 | 20240214 | 110500 | 21604829700 | 33750 | 33650 | 33800 | 33600 | 8741 |
| 500 | 20240214 | 110400 | 21310000300 | 33600 | 33600 | 33700 | 33600 | 3917 |
| 501 | 20240214 | 110300 | 21178137200 | 33600 | 33550 | 33650 | 33450 | 4898 |
| 502 | 20240214 | 110200 | 21013864950 | 33550 | 33650 | 33650 | 33500 | 4122 |
| 503 | 20240214 | 110100 | 20875447800 | 33650 | 33450 | 33700 | 33300 | 16183 |
| 504 | 20240214 | 110000 | 20332595300 | 33450 | 33400 | 33500 | 33400 | 3297 |
| 505 | 20240214 | 105900 | 20222315300 | 33400 | 33300 | 33450 | 33250 | 6299 |
| 506 | 20240214 | 105800 | 20012144250 | 33250 | 33250 | 33250 | 33200 | 2119 |
| 507 | 20240214 | 105700 | 19941705100 | 33250 | 33250 | 33300 | 33200 | 1262 |
| 508 | 20240214 | 105600 | 19899737200 | 33250 | 33300 | 33350 | 33200 | 2690 |
| 509 | 20240214 | 105500 | 19810211300 | 33350 | 33300 | 33400 | 33250 | 3698 |
| 510 | 20240214 | 105400 | 19686909000 | 33300 | 33300 | 33350 | 33250 | 1417 |
| 511 | 20240214 | 105300 | 19639728600 | 33350 | 33300 | 33350 | 33250 | 3644 |
| 512 | 20240214 | 105200 | 19518360000 | 33250 | 33250 | 33300 | 33200 | 2339 |
| 513 | 20240214 | 105100 | 19440525200 | 33250 | 33150 | 33300 | 33100 | 5227 |
| 514 | 20240214 | 105000 | 19266877950 | 33150 | 33100 | 33200 | 33100 | 831 |
| 515 | 20240214 | 104900 | 19239318500 | 33200 | 33000 | 33200 | 33000 | 4289 |
| 516 | 20240214 | 104800 | 19097311800 | 33000 | 32900 | 33050 | 32900 | 1809 |
| 517 | 20240214 | 104700 | 19037633750 | 32900 | 33000 | 33050 | 32700 | 12013 |
| 518 | 20240214 | 104600 | 18643233700 | 32950 | 33050 | 33050 | 32950 | 2907 |
| 519 | 20240214 | 104500 | 18547247050 | 33050 | 33100 | 33150 | 33050 | 775 |
| 520 | 20240214 | 104400 | 18521588600 | 33100 | 33100 | 33150 | 33050 | 1994 |
| 521 | 20240214 | 104300 | 18455589700 | 33100 | 32950 | 33100 | 32900 | 1919 |
| 522 | 20240214 | 104200 | 18392234750 | 33000 | 33050 | 33100 | 32900 | 7881 |
| 523 | 20240214 | 104100 | 18132036950 | 33050 | 33050 | 33100 | 33000 | 2634 |
| 524 | 20240214 | 104000 | 18044983450 | 33000 | 32950 | 33050 | 32900 | 2863 |
| 525 | 20240214 | 103900 | 17950477150 | 32950 | 32900 | 33000 | 32900 | 3566 |
| 526 | 20240214 | 103800 | 17832884900 | 32900 | 32850 | 32950 | 32800 | 1023 |
| 527 | 20240214 | 103700 | 17799242650 | 32900 | 32900 | 32900 | 32850 | 520 |
| 528 | 20240214 | 103600 | 17782154200 | 32950 | 32800 | 32950 | 32750 | 4017 |
| 529 | 20240214 | 103500 | 17650138800 | 32850 | 32800 | 32850 | 32800 | 262 |
| 530 | 20240214 | 103400 | 17641542900 | 32800 | 32800 | 32800 | 32700 | 654 |
| 531 | 20240214 | 103300 | 17620109050 | 32800 | 32700 | 32800 | 32650 | 1184 |
| 532 | 20240214 | 103200 | 17581387250 | 32750 | 32750 | 32800 | 32700 | 1936 |
| 533 | 20240214 | 103100 | 17518054600 | 32750 | 32700 | 32800 | 32650 | 837 |
| 534 | 20240214 | 103000 | 17490657050 | 32700 | 32750 | 32800 | 32650 | 2635 |
| 535 | 20240214 | 102900 | 17404463050 | 32800 | 32850 | 32900 | 32750 | 3077 |
| 536 | 20240214 | 102800 | 17303518000 | 32850 | 32850 | 32900 | 32850 | 1959 |
| 537 | 20240214 | 102700 | 17239151400 | 32900 | 32850 | 32900 | 32800 | 2419 |
| 538 | 20240214 | 102600 | 17159665250 | 32900 | 32950 | 33000 | 32800 | 5356 |
| 539 | 20240214 | 102500 | 16983237250 | 32950 | 32850 | 33000 | 32800 | 3735 |
| 540 | 20240214 | 102400 | 16860317000 | 32850 | 32850 | 32850 | 32850 | 1943 |
| 541 | 20240214 | 102300 | 16796489450 | 32850 | 32800 | 32900 | 32750 | 3167 |
| 542 | 20240214 | 102200 | 16692474750 | 32800 | 32700 | 32800 | 32700 | 1735 |
| 543 | 20240214 | 102100 | 16635629250 | 32700 | 32600 | 32750 | 32600 | 2156 |
| 544 | 20240214 | 102000 | 16565220950 | 32650 | 32600 | 32650 | 32600 | 1366 |
| 545 | 20240214 | 101900 | 16520660700 | 32600 | 32600 | 32650 | 32600 | 1665 |
| 546 | 20240214 | 101800 | 16466372500 | 32650 | 32650 | 32650 | 32600 | 1578 |
| 547 | 20240214 | 101700 | 16414903600 | 32650 | 32650 | 32650 | 32600 | 859 |
| 548 | 20240214 | 101600 | 16386889000 | 32650 | 32650 | 32700 | 32600 | 3099 |
| 549 | 20240214 | 101500 | 16285731600 | 32700 | 32650 | 32700 | 32650 | 2191 |
| 550 | 20240214 | 101400 | 16214125450 | 32650 | 32750 | 32800 | 32650 | 4996 |
| 551 | 20240214 | 101300 | 16050604450 | 32750 | 32750 | 32850 | 32750 | 2657 |
| 552 | 20240214 | 101200 | 15963466400 | 32800 | 32800 | 32850 | 32750 | 2279 |
| 553 | 20240214 | 101100 | 15888734800 | 32800 | 32650 | 32800 | 32650 | 1519 |
| 554 | 20240214 | 101000 | 15839005200 | 32700 | 32650 | 32700 | 32650 | 1519 |
| 555 | 20240214 | 100900 | 15789379650 | 32650 | 32550 | 32650 | 32550 | 1981 |
| 556 | 20240214 | 100800 | 15724814850 | 32600 | 32550 | 32600 | 32550 | 1418 |
| 557 | 20240214 | 100700 | 15678655400 | 32550 | 32550 | 32600 | 32550 | 1935 |
| 558 | 20240214 | 100600 | 15615659750 | 32550 | 32550 | 32600 | 32550 | 1257 |
| 559 | 20240214 | 100500 | 15574722350 | 32550 | 32550 | 32600 | 32550 | 1051 |
| 560 | 20240214 | 100400 | 15540510350 | 32550 | 32600 | 32650 | 32550 | 852 |
| 561 | 20240214 | 100300 | 15512758550 | 32600 | 32500 | 32700 | 32500 | 2666 |
| 562 | 20240214 | 100200 | 15425852400 | 32500 | 32500 | 32550 | 32500 | 3847 |
| 563 | 20240214 | 100100 | 15300806600 | 32500 | 32550 | 32600 | 32500 | 6667 |
| 564 | 20240214 | 100000 | 15083944400 | 32550 | 32550 | 32600 | 32500 | 1796 |
| 565 | 20240214 | 095900 | 15025489050 | 32600 | 32550 | 32600 | 32500 | 1142 |
| 566 | 20240214 | 095800 | 14988305600 | 32550 | 32500 | 32600 | 32500 | 1980 |
| 567 | 20240214 | 095700 | 14923867950 | 32500 | 32550 | 32550 | 32500 | 775 |
| 568 | 20240214 | 095600 | 14898658550 | 32550 | 32550 | 32650 | 32500 | 1315 |
| 569 | 20240214 | 095500 | 14855858300 | 32500 | 32550 | 32650 | 32500 | 6991 |
| 570 | 20240214 | 095400 | 14627986800 | 32550 | 32500 | 32600 | 32500 | 2378 |
| 571 | 20240214 | 095300 | 14550563900 | 32500 | 32500 | 32550 | 32500 | 2319 |
| 572 | 20240214 | 095200 | 14475168900 | 32500 | 32600 | 32600 | 32500 | 7720 |
| 573 | 20240214 | 095100 | 14224147650 | 32650 | 32500 | 32650 | 32500 | 3071 |
| 574 | 20240214 | 095000 | 14124109800 | 32550 | 32500 | 32550 | 32500 | 1257 |
| 575 | 20240214 | 094900 | 14083241150 | 32550 | 32550 | 32550 | 32500 | 3168 |
| 576 | 20240214 | 094800 | 13980169450 | 32500 | 32550 | 32550 | 32500 | 4452 |
| 577 | 20240214 | 094700 | 13835282350 | 32600 | 32650 | 32650 | 32550 | 1981 |
| 578 | 20240214 | 094600 | 13770719950 | 32650 | 32550 | 32650 | 32550 | 4017 |
| 579 | 20240214 | 094500 | 13639839250 | 32600 | 32650 | 32700 | 32550 | 7174 |
| 580 | 20240214 | 094400 | 13405880900 | 32650 | 32750 | 32800 | 32600 | 6850 |
| 581 | 20240214 | 094300 | 13181994050 | 32750 | 32700 | 32750 | 32700 | 1942 |
| 582 | 20240214 | 094200 | 13118452000 | 32750 | 32800 | 32850 | 32700 | 2228 |
| 583 | 20240214 | 094100 | 13045460950 | 32700 | 32850 | 32900 | 32700 | 12301 |
| 584 | 20240214 | 094000 | 12641534100 | 32850 | 32750 | 32850 | 32750 | 4942 |
| 585 | 20240214 | 093900 | 12479402600 | 32800 | 32750 | 32850 | 32700 | 4370 |
| 586 | 20240214 | 093800 | 12336243800 | 32800 | 32700 | 32850 | 32650 | 1705 |
| 587 | 20240214 | 093700 | 12280412200 | 32700 | 32750 | 32750 | 32650 | 2641 |
| 588 | 20240214 | 093600 | 12194049750 | 32700 | 32600 | 32750 | 32600 | 1780 |
| 589 | 20240214 | 093500 | 12135875950 | 32600 | 32650 | 32700 | 32550 | 2586 |
| 590 | 20240214 | 093400 | 12051550950 | 32700 | 32850 | 32850 | 32650 | 2720 |
| 591 | 20240214 | 093300 | 11962485200 | 32900 | 32550 | 32900 | 32550 | 4785 |
| 592 | 20240214 | 093200 | 11806128200 | 32550 | 32550 | 32600 | 32550 | 2172 |
| 593 | 20240214 | 093100 | 11735351450 | 32550 | 32500 | 32600 | 32450 | 4348 |
| 594 | 20240214 | 093000 | 11593950050 | 32450 | 32450 | 32500 | 32400 | 3448 |
| 595 | 20240214 | 092900 | 11481969900 | 32400 | 32500 | 32550 | 32400 | 8105 |
| 596 | 20240214 | 092800 | 11218668100 | 32550 | 32600 | 32650 | 32450 | 15300 |
| 597 | 20240214 | 092700 | 10720834850 | 32600 | 32650 | 32700 | 32600 | 4112 |
| 598 | 20240214 | 092600 | 10586490650 | 32650 | 32800 | 32850 | 32650 | 4432 |
| 599 | 20240214 | 092500 | 10441595900 | 32800 | 32850 | 32900 | 32800 | 2025 |
| 600 | 20240214 | 092400 | 10375129600 | 32750 | 32700 | 32900 | 32700 | 2131 |
| 601 | 20240214 | 092300 | 10305218950 | 32700 | 32700 | 32750 | 32650 | 4272 |
| 602 | 20240214 | 092200 | 10165566450 | 32700 | 32800 | 32900 | 32700 | 6914 |
| 603 | 20240214 | 092100 | 9938845650 | 32800 | 32650 | 32800 | 32600 | 4205 |
| 604 | 20240214 | 092000 | 9801305950 | 32600 | 32600 | 32700 | 32550 | 15462 |
| 605 | 20240214 | 091900 | 9297278950 | 32600 | 32750 | 32800 | 32600 | 9729 |
| 606 | 20240214 | 091800 | 8979324950 | 32750 | 32950 | 33000 | 32700 | 17855 |
| 607 | 20240214 | 091700 | 8392770450 | 32950 | 33050 | 33050 | 32900 | 11742 |
| 608 | 20240214 | 091600 | 8005994500 | 33000 | 33000 | 33150 | 32950 | 4287 |
| 609 | 20240214 | 091500 | 7864344050 | 33050 | 33000 | 33100 | 33000 | 5700 |
| 610 | 20240214 | 091400 | 7676098750 | 33000 | 33000 | 33050 | 32900 | 10486 |
| 611 | 20240214 | 091300 | 7330395450 | 33000 | 33100 | 33100 | 33000 | 13994 |
| 612 | 20240214 | 091200 | 6868317950 | 33100 | 33150 | 33300 | 33050 | 8717 |
| 613 | 20240214 | 091100 | 6579534250 | 33150 | 33250 | 33450 | 33100 | 11124 |
| 614 | 20240214 | 091000 | 6210476250 | 33250 | 33550 | 33600 | 33250 | 29048 |
| 615 | 20240214 | 090900 | 5240344000 | 33550 | 33650 | 33650 | 33450 | 3969 |
| 616 | 20240214 | 090800 | 5107290700 | 33700 | 33500 | 33700 | 33450 | 7243 |
| 617 | 20240214 | 090700 | 4864556300 | 33500 | 33600 | 33600 | 33450 | 1282 |
| 618 | 20240214 | 090600 | 4821599200 | 33450 | 33500 | 33600 | 33400 | 8674 |
| 619 | 20240214 | 090500 | 4531221800 | 33500 | 33850 | 33850 | 33500 | 17519 |
| 620 | 20240214 | 090400 | 3941194650 | 33800 | 33700 | 33850 | 33650 | 4773 |
| 621 | 20240214 | 090300 | 3780090400 | 33650 | 33600 | 34150 | 33550 | 19098 |
| 622 | 20240214 | 090200 | 3135779000 | 33600 | 33750 | 34050 | 33550 | 23223 |
| 623 | 20240214 | 090100 | 2349253550 | 33750 | 33650 | 34000 | 33450 | 20357 |
| 624 | 20240214 | 090000 | 1663342550 | 33650 | 33450 | 34200 | 33400 | 49202 |