34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 3 | 20240213 | 192100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20240213 | 192000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20240213 | 191900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20240213 | 191800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20240213 | 191700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20240213 | 191600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20240213 | 191500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20240213 | 191400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20240213 | 191300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20240213 | 191200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20240213 | 191100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20240213 | 191000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20240213 | 190900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20240213 | 190800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20240213 | 190700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20240213 | 190600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20240213 | 190500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20240213 | 190400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20240213 | 190300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20240213 | 190200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20240213 | 190100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20240213 | 190000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20240213 | 185900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20240213 | 185800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20240213 | 185700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20240213 | 185600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20240213 | 185500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20240213 | 185400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20240213 | 185300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20240213 | 185200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 33 | 20240213 | 185100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20240213 | 185000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20240213 | 184900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20240213 | 184800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20240213 | 184700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20240213 | 184600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20240213 | 184500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20240213 | 184400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20240213 | 184300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20240213 | 184200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20240213 | 184100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20240213 | 184000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20240213 | 183900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20240213 | 183800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20240213 | 183700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20240213 | 183600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20240213 | 183500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20240213 | 183400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20240213 | 183300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20240213 | 183200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20240213 | 183100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20240213 | 183000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20240213 | 182900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20240213 | 182800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20240213 | 182700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20240213 | 182600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20240213 | 182500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20240213 | 182400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20240213 | 182300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20240213 | 182200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 63 | 20240213 | 182100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20240213 | 182000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20240213 | 181900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20240213 | 181800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20240213 | 181700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20240213 | 181600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20240213 | 181500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20240213 | 181400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20240213 | 181300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20240213 | 181200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20240213 | 181100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20240213 | 181000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20240213 | 180900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20240213 | 180800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20240213 | 180700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20240213 | 180600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20240213 | 180500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20240213 | 180400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20240213 | 180300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20240213 | 180200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20240213 | 180100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20240213 | 180000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20240213 | 175900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20240213 | 175800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20240213 | 175700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20240213 | 175600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20240213 | 175500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20240213 | 175400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20240213 | 175300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20240213 | 175200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 93 | 20240213 | 175100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20240213 | 175000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20240213 | 174900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20240213 | 174800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20240213 | 174700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20240213 | 174600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20240213 | 174500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20240213 | 174400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20240213 | 174300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20240213 | 174200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20240213 | 174100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20240213 | 174000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20240213 | 173900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20240213 | 173800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20240213 | 173700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20240213 | 173600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20240213 | 173500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20240213 | 173400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20240213 | 173300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20240213 | 173200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20240213 | 173100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20240213 | 173000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20240213 | 172900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20240213 | 172800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20240213 | 172700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20240213 | 172600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20240213 | 172500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20240213 | 172400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20240213 | 172300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20240213 | 172200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 123 | 20240213 | 172100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20240213 | 172000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20240213 | 171900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20240213 | 171800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20240213 | 171700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20240213 | 171600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20240213 | 171500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20240213 | 171400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20240213 | 171300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20240213 | 171200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20240213 | 171100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20240213 | 171000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20240213 | 170900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20240213 | 170800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20240213 | 170700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20240213 | 170600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20240213 | 170500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20240213 | 170400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20240213 | 170300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20240213 | 170200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20240213 | 170100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20240213 | 170000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20240213 | 165900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20240213 | 165800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20240213 | 165700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20240213 | 165600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20240213 | 165500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20240213 | 165400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20240213 | 165300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20240213 | 165200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 153 | 20240213 | 165100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20240213 | 165000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20240213 | 164900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20240213 | 164800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20240213 | 164700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20240213 | 164600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20240213 | 164500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20240213 | 164400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20240213 | 164300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20240213 | 164200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20240213 | 164100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20240213 | 164000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20240213 | 163900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20240213 | 163800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20240213 | 163700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20240213 | 163600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20240213 | 163500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20240213 | 163400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20240213 | 163300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20240213 | 163200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20240213 | 163100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20240213 | 163000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20240213 | 162900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20240213 | 162800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20240213 | 162700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20240213 | 162600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20240213 | 162500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20240213 | 162400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20240213 | 162300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20240213 | 162200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 183 | 20240213 | 162100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20240213 | 162000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20240213 | 161900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20240213 | 161800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20240213 | 161700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20240213 | 161600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20240213 | 161500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20240213 | 161400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20240213 | 161300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20240213 | 161200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20240213 | 161100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20240213 | 161000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20240213 | 160900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20240213 | 160800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20240213 | 160700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20240213 | 160600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20240213 | 160500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20240213 | 160400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20240213 | 160300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20240213 | 160200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20240213 | 160100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20240213 | 160000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20240213 | 155900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20240213 | 155800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20240213 | 155700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20240213 | 155600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20240213 | 155500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20240213 | 155400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20240213 | 155300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20240213 | 155200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 213 | 20240213 | 155100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20240213 | 155000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20240213 | 154900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20240213 | 154800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20240213 | 154700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20240213 | 154600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20240213 | 154500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20240213 | 154400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20240213 | 154300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20240213 | 154200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20240213 | 154100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20240213 | 154000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20240213 | 153900 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20240213 | 153800 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20240213 | 153700 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20240213 | 153600 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20240213 | 153500 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20240213 | 153400 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20240213 | 153300 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20240213 | 153200 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20240213 | 153100 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20240213 | 153000 | 14247099400 | 20500 | 20500 | 20500 | 20500 | 6114 |
| 235 | 20240213 | 152900 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20240213 | 152800 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20240213 | 152700 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20240213 | 152600 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20240213 | 152500 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20240213 | 152400 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20240213 | 152300 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20240213 | 152200 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 243 | 20240213 | 152100 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20240213 | 152000 | 14121762400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20240213 | 151900 | 14121762400 | 20500 | 20550 | 20550 | 20450 | 3152 |
| 246 | 20240213 | 151800 | 14057162600 | 20550 | 20500 | 20550 | 20450 | 2117 |
| 247 | 20240213 | 151700 | 14013743650 | 20550 | 20500 | 20550 | 20500 | 1216 |
| 248 | 20240213 | 151600 | 13988805550 | 20500 | 20500 | 20550 | 20450 | 6273 |
| 249 | 20240213 | 151500 | 13860210100 | 20500 | 20550 | 20600 | 20500 | 2894 |
| 250 | 20240213 | 151400 | 13800756450 | 20550 | 20600 | 20600 | 20550 | 1632 |
| 251 | 20240213 | 151300 | 13767154700 | 20600 | 20650 | 20650 | 20600 | 2035 |
| 252 | 20240213 | 151200 | 13725225250 | 20600 | 20600 | 20650 | 20600 | 1141 |
| 253 | 20240213 | 151100 | 13701697550 | 20600 | 20600 | 20650 | 20550 | 5346 |
| 254 | 20240213 | 151000 | 13591557350 | 20650 | 20650 | 20650 | 20600 | 3521 |
| 255 | 20240213 | 150900 | 13518856700 | 20650 | 20650 | 20650 | 20600 | 4549 |
| 256 | 20240213 | 150800 | 13424927200 | 20650 | 20650 | 20700 | 20600 | 756 |
| 257 | 20240213 | 150700 | 13409315250 | 20650 | 20700 | 20700 | 20600 | 7398 |
| 258 | 20240213 | 150600 | 13256426350 | 20700 | 20650 | 20700 | 20650 | 360 |
| 259 | 20240213 | 150500 | 13248984850 | 20700 | 20700 | 20700 | 20650 | 619 |
| 260 | 20240213 | 150400 | 13236184250 | 20700 | 20750 | 20750 | 20700 | 3275 |
| 261 | 20240213 | 150300 | 13168387200 | 20750 | 20700 | 20750 | 20700 | 1846 |
| 262 | 20240213 | 150200 | 13130165450 | 20750 | 20700 | 20750 | 20700 | 812 |
| 263 | 20240213 | 150100 | 13113343450 | 20700 | 20700 | 20700 | 20700 | 1248 |
| 264 | 20240213 | 150000 | 13087509850 | 20700 | 20750 | 20750 | 20700 | 1158 |
| 265 | 20240213 | 145900 | 13063534350 | 20750 | 20700 | 20750 | 20700 | 165 |
| 266 | 20240213 | 145800 | 13060114750 | 20700 | 20700 | 20700 | 20650 | 1210 |
| 267 | 20240213 | 145700 | 13035084850 | 20700 | 20750 | 20750 | 20700 | 564 |
| 268 | 20240213 | 145600 | 13023392300 | 20650 | 20700 | 20700 | 20650 | 1536 |
| 269 | 20240213 | 145500 | 12991654600 | 20700 | 20700 | 20700 | 20700 | 315 |
| 270 | 20240213 | 145400 | 12985134100 | 20750 | 20700 | 20750 | 20650 | 316 |
| 271 | 20240213 | 145300 | 12978592050 | 20700 | 20700 | 20700 | 20700 | 545 |
| 272 | 20240213 | 145200 | 12967310550 | 20700 | 20650 | 20700 | 20650 | 289 |
| 273 | 20240213 | 145100 | 12961330600 | 20650 | 20650 | 20650 | 20650 | 455 |
| 274 | 20240213 | 145000 | 12951934850 | 20650 | 20600 | 20650 | 20600 | 443 |
| 275 | 20240213 | 144900 | 12942807100 | 20600 | 20700 | 20700 | 20600 | 785 |
| 276 | 20240213 | 144800 | 12926602900 | 20700 | 20650 | 20700 | 20600 | 370 |
| 277 | 20240213 | 144700 | 12918958650 | 20650 | 20700 | 20700 | 20600 | 1385 |
| 278 | 20240213 | 144600 | 12890359850 | 20700 | 20650 | 20700 | 20650 | 691 |
| 279 | 20240213 | 144500 | 12876081950 | 20700 | 20650 | 20700 | 20650 | 218 |
| 280 | 20240213 | 144400 | 12871572400 | 20650 | 20700 | 20700 | 20650 | 727 |
| 281 | 20240213 | 144300 | 12856543400 | 20650 | 20700 | 20750 | 20650 | 959 |
| 282 | 20240213 | 144200 | 12836732100 | 20700 | 20750 | 20750 | 20700 | 984 |
| 283 | 20240213 | 144100 | 12816363050 | 20700 | 20750 | 20800 | 20700 | 203 |
| 284 | 20240213 | 144000 | 12812160200 | 20750 | 20750 | 20750 | 20700 | 4512 |
| 285 | 20240213 | 143900 | 12718578200 | 20750 | 20800 | 20800 | 20750 | 821 |
| 286 | 20240213 | 143800 | 12701524600 | 20750 | 20800 | 20800 | 20750 | 689 |
| 287 | 20240213 | 143700 | 12687209950 | 20800 | 20850 | 20850 | 20750 | 7260 |
| 288 | 20240213 | 143600 | 12535852250 | 20850 | 20800 | 20850 | 20750 | 3254 |
| 289 | 20240213 | 143500 | 12468188450 | 20800 | 20800 | 20800 | 20800 | 2081 |
| 290 | 20240213 | 143400 | 12424903650 | 20800 | 20800 | 20800 | 20800 | 139 |
| 291 | 20240213 | 143300 | 12422012450 | 20750 | 20700 | 20750 | 20700 | 3014 |
| 292 | 20240213 | 143200 | 12359484950 | 20700 | 20700 | 20700 | 20650 | 252 |
| 293 | 20240213 | 143100 | 12354276800 | 20700 | 20650 | 20700 | 20600 | 795 |
| 294 | 20240213 | 143000 | 12337870750 | 20650 | 20700 | 20700 | 20650 | 951 |
| 295 | 20240213 | 142900 | 12318217100 | 20700 | 20650 | 20700 | 20650 | 617 |
| 296 | 20240213 | 142800 | 12305468150 | 20650 | 20650 | 20650 | 20650 | 53 |
| 297 | 20240213 | 142700 | 12304373700 | 20600 | 20650 | 20700 | 20600 | 923 |
| 298 | 20240213 | 142600 | 12285317900 | 20650 | 20700 | 20700 | 20600 | 1391 |
| 299 | 20240213 | 142500 | 12256581500 | 20750 | 20750 | 20750 | 20750 | 65 |
| 300 | 20240213 | 142400 | 12255232750 | 20700 | 20700 | 20750 | 20700 | 1458 |
| 301 | 20240213 | 142300 | 12225024350 | 20700 | 20700 | 20750 | 20700 | 1082 |
| 302 | 20240213 | 142200 | 12202619150 | 20750 | 20800 | 20800 | 20750 | 910 |
| 303 | 20240213 | 142100 | 12183729150 | 20750 | 20800 | 20800 | 20750 | 2300 |
| 304 | 20240213 | 142000 | 12135972550 | 20800 | 20800 | 20800 | 20750 | 769 |
| 305 | 20240213 | 141900 | 12119987350 | 20750 | 20700 | 20750 | 20700 | 855 |
| 306 | 20240213 | 141800 | 12102277400 | 20700 | 20800 | 20800 | 20700 | 1243 |
| 307 | 20240213 | 141700 | 12076478900 | 20750 | 20850 | 20850 | 20750 | 1132 |
| 308 | 20240213 | 141600 | 12052920100 | 20800 | 20800 | 20800 | 20800 | 1567 |
| 309 | 20240213 | 141500 | 12020326500 | 20800 | 20800 | 20800 | 20800 | 46 |
| 310 | 20240213 | 141400 | 12019369700 | 20800 | 20750 | 20800 | 20700 | 1148 |
| 311 | 20240213 | 141300 | 11995539050 | 20750 | 20750 | 20750 | 20750 | 988 |
| 312 | 20240213 | 141200 | 11975038050 | 20750 | 20800 | 20800 | 20750 | 1153 |
| 313 | 20240213 | 141100 | 11951106100 | 20750 | 20750 | 20750 | 20750 | 650 |
| 314 | 20240213 | 141000 | 11937618600 | 20750 | 20650 | 20750 | 20650 | 252 |
| 315 | 20240213 | 140900 | 11932399000 | 20650 | 20800 | 20800 | 20650 | 1782 |
| 316 | 20240213 | 140800 | 11895460200 | 20800 | 20850 | 20850 | 20750 | 1282 |
| 317 | 20240213 | 140700 | 11868791850 | 20750 | 20800 | 20850 | 20750 | 1568 |
| 318 | 20240213 | 140600 | 11836158050 | 20750 | 20850 | 20850 | 20750 | 4444 |
| 319 | 20240213 | 140500 | 11743734450 | 20850 | 20750 | 20850 | 20700 | 5355 |
| 320 | 20240213 | 140400 | 11632408650 | 20750 | 20650 | 20750 | 20600 | 3168 |
| 321 | 20240213 | 140300 | 11566871250 | 20600 | 20550 | 20650 | 20550 | 472 |
| 322 | 20240213 | 140200 | 11557130200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 323 | 20240213 | 140100 | 11557130200 | 20550 | 20550 | 20600 | 20550 | 4096 |
| 324 | 20240213 | 140000 | 11472808600 | 20550 | 20550 | 20550 | 20550 | 126 |
| 325 | 20240213 | 135900 | 11470219300 | 20550 | 20550 | 20600 | 20550 | 1121 |
| 326 | 20240213 | 135800 | 11447182250 | 20550 | 20550 | 20550 | 20500 | 1144 |
| 327 | 20240213 | 135700 | 11423678200 | 20500 | 20550 | 20550 | 20500 | 183 |
| 328 | 20240213 | 135600 | 11419922950 | 20550 | 20550 | 20600 | 20550 | 216 |
| 329 | 20240213 | 135500 | 11415483650 | 20550 | 20650 | 20650 | 20550 | 4307 |
| 330 | 20240213 | 135400 | 11326768600 | 20650 | 20600 | 20650 | 20600 | 28 |
| 331 | 20240213 | 135300 | 11326190700 | 20600 | 20600 | 20600 | 20600 | 341 |
| 332 | 20240213 | 135200 | 11319166100 | 20600 | 20600 | 20600 | 20600 | 4 |
| 333 | 20240213 | 135100 | 11319083700 | 20600 | 20600 | 20600 | 20600 | 741 |
| 334 | 20240213 | 135000 | 11303819100 | 20650 | 20650 | 20650 | 20650 | 363 |
| 335 | 20240213 | 134900 | 11296323150 | 20650 | 20600 | 20650 | 20600 | 1279 |
| 336 | 20240213 | 134800 | 11269952000 | 20600 | 20600 | 20600 | 20600 | 468 |
| 337 | 20240213 | 134700 | 11260311200 | 20600 | 20600 | 20600 | 20600 | 162 |
| 338 | 20240213 | 134600 | 11256974000 | 20600 | 20650 | 20650 | 20600 | 7 |
| 339 | 20240213 | 134500 | 11256829750 | 20650 | 20650 | 20650 | 20650 | 77 |
| 340 | 20240213 | 134400 | 11255239700 | 20650 | 20600 | 20650 | 20600 | 258 |
| 341 | 20240213 | 134300 | 11249917000 | 20650 | 20650 | 20650 | 20650 | 33 |
| 342 | 20240213 | 134200 | 11249235550 | 20550 | 20600 | 20650 | 20550 | 1712 |
| 343 | 20240213 | 134100 | 11213933150 | 20600 | 20650 | 20650 | 20600 | 11 |
| 344 | 20240213 | 134000 | 11213706100 | 20650 | 20650 | 20650 | 20600 | 1073 |
| 345 | 20240213 | 133900 | 11191567450 | 20650 | 20650 | 20650 | 20650 | 1532 |
| 346 | 20240213 | 133800 | 11159931650 | 20650 | 20650 | 20650 | 20650 | 304 |
| 347 | 20240213 | 133700 | 11153654050 | 20650 | 20600 | 20650 | 20600 | 161 |
| 348 | 20240213 | 133600 | 11150337400 | 20600 | 20650 | 20650 | 20600 | 152 |
| 349 | 20240213 | 133500 | 11147205750 | 20600 | 20600 | 20650 | 20600 | 734 |
| 350 | 20240213 | 133400 | 11132084850 | 20600 | 20600 | 20650 | 20600 | 154 |
| 351 | 20240213 | 133300 | 11128911700 | 20650 | 20650 | 20650 | 20650 | 318 |
| 352 | 20240213 | 133200 | 11122345000 | 20650 | 20650 | 20650 | 20650 | 86 |
| 353 | 20240213 | 133100 | 11120569100 | 20650 | 20650 | 20650 | 20650 | 52 |
| 354 | 20240213 | 133000 | 11119495300 | 20600 | 20550 | 20600 | 20550 | 327 |
| 355 | 20240213 | 132900 | 11112759250 | 20550 | 20600 | 20600 | 20550 | 123 |
| 356 | 20240213 | 132800 | 11110226650 | 20600 | 20600 | 20650 | 20550 | 718 |
| 357 | 20240213 | 132700 | 11095427850 | 20600 | 20600 | 20600 | 20550 | 594 |
| 358 | 20240213 | 132600 | 11083192650 | 20600 | 20600 | 20600 | 20600 | 2 |
| 359 | 20240213 | 132500 | 11083151450 | 20600 | 20600 | 20600 | 20550 | 2288 |
| 360 | 20240213 | 132400 | 11036032550 | 20550 | 20550 | 20600 | 20550 | 332 |
| 361 | 20240213 | 132300 | 11029208800 | 20600 | 20600 | 20600 | 20600 | 447 |
| 362 | 20240213 | 132200 | 11020000600 | 20600 | 20500 | 20600 | 20500 | 3 |
| 363 | 20240213 | 132100 | 11019939000 | 20600 | 20550 | 20600 | 20500 | 1036 |
| 364 | 20240213 | 132000 | 10998699250 | 20500 | 20550 | 20550 | 20500 | 433 |
| 365 | 20240213 | 131900 | 10989801250 | 20500 | 20600 | 20650 | 20400 | 5022 |
| 366 | 20240213 | 131800 | 10886865850 | 20600 | 20600 | 20600 | 20600 | 709 |
| 367 | 20240213 | 131700 | 10872260450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 368 | 20240213 | 131600 | 10872260450 | 20500 | 20600 | 20600 | 20500 | 5635 |
| 369 | 20240213 | 131500 | 10756588900 | 20600 | 20600 | 20600 | 20550 | 182 |
| 370 | 20240213 | 131400 | 10752841200 | 20550 | 20600 | 20600 | 20550 | 107 |
| 371 | 20240213 | 131300 | 10750637100 | 20550 | 20550 | 20550 | 20550 | 164 |
| 372 | 20240213 | 131200 | 10747266900 | 20550 | 20550 | 20550 | 20550 | 36 |
| 373 | 20240213 | 131100 | 10746527100 | 20550 | 20550 | 20550 | 20550 | 344 |
| 374 | 20240213 | 131000 | 10739457900 | 20550 | 20550 | 20550 | 20550 | 270 |
| 375 | 20240213 | 130900 | 10733909400 | 20550 | 20550 | 20550 | 20550 | 283 |
| 376 | 20240213 | 130800 | 10728093750 | 20550 | 20550 | 20550 | 20550 | 340 |
| 377 | 20240213 | 130700 | 10721106750 | 20550 | 20600 | 20600 | 20500 | 1475 |
| 378 | 20240213 | 130600 | 10690822100 | 20550 | 20650 | 20650 | 20550 | 399 |
| 379 | 20240213 | 130500 | 10682602500 | 20600 | 20550 | 20600 | 20550 | 406 |
| 380 | 20240213 | 130400 | 10674240200 | 20600 | 20600 | 20600 | 20600 | 369 |
| 381 | 20240213 | 130300 | 10666638800 | 20650 | 20600 | 20650 | 20600 | 286 |
| 382 | 20240213 | 130200 | 10660742200 | 20650 | 20650 | 20650 | 20600 | 260 |
| 383 | 20240213 | 130100 | 10655381850 | 20600 | 20600 | 20650 | 20600 | 1061 |
| 384 | 20240213 | 130000 | 10633519250 | 20600 | 20600 | 20600 | 20600 | 51 |
| 385 | 20240213 | 125900 | 10632468650 | 20600 | 20550 | 20600 | 20500 | 326 |
| 386 | 20240213 | 125800 | 10625764500 | 20600 | 20500 | 20600 | 20500 | 1358 |
| 387 | 20240213 | 125700 | 10597905500 | 20500 | 20500 | 20500 | 20500 | 561 |
| 388 | 20240213 | 125600 | 10586405000 | 20450 | 20500 | 20500 | 20450 | 2389 |
| 389 | 20240213 | 125500 | 10537443000 | 20500 | 20600 | 20600 | 20500 | 1415 |
| 390 | 20240213 | 125400 | 10508393350 | 20600 | 20600 | 20600 | 20600 | 56 |
| 391 | 20240213 | 125300 | 10507239750 | 20600 | 20600 | 20600 | 20500 | 393 |
| 392 | 20240213 | 125200 | 10499160650 | 20600 | 20550 | 20600 | 20550 | 119 |
| 393 | 20240213 | 125100 | 10496713600 | 20550 | 20500 | 20550 | 20500 | 889 |
| 394 | 20240213 | 125000 | 10478472850 | 20500 | 20500 | 20550 | 20500 | 1648 |
| 395 | 20240213 | 124900 | 10444682900 | 20500 | 20450 | 20500 | 20450 | 240 |
| 396 | 20240213 | 124800 | 10439763100 | 20450 | 20450 | 20450 | 20450 | 2330 |
| 397 | 20240213 | 124700 | 10392114600 | 20450 | 20450 | 20450 | 20450 | 25 |
| 398 | 20240213 | 124600 | 10391603350 | 20400 | 20400 | 20450 | 20400 | 436 |
| 399 | 20240213 | 124500 | 10382706450 | 20400 | 20400 | 20450 | 20400 | 254 |
| 400 | 20240213 | 124400 | 10377517350 | 20400 | 20400 | 20400 | 20400 | 787 |
| 401 | 20240213 | 124300 | 10361462550 | 20400 | 20400 | 20400 | 20400 | 591 |
| 402 | 20240213 | 124200 | 10349406150 | 20400 | 20400 | 20400 | 20400 | 50 |
| 403 | 20240213 | 124100 | 10348386150 | 20450 | 20450 | 20450 | 20450 | 16 |
| 404 | 20240213 | 124000 | 10348058950 | 20400 | 20450 | 20450 | 20400 | 472 |
| 405 | 20240213 | 123900 | 10338421650 | 20450 | 20400 | 20450 | 20400 | 300 |
| 406 | 20240213 | 123800 | 10332301250 | 20450 | 20450 | 20450 | 20400 | 1103 |
| 407 | 20240213 | 123700 | 10309749900 | 20450 | 20450 | 20450 | 20450 | 5 |
| 408 | 20240213 | 123600 | 10309647650 | 20450 | 20450 | 20450 | 20450 | 216 |
| 409 | 20240213 | 123500 | 10305230450 | 20450 | 20400 | 20450 | 20400 | 212 |
| 410 | 20240213 | 123400 | 10300896300 | 20450 | 20450 | 20450 | 20400 | 133 |
| 411 | 20240213 | 123300 | 10298179950 | 20450 | 20500 | 20500 | 20450 | 169 |
| 412 | 20240213 | 123200 | 10294722900 | 20450 | 20450 | 20450 | 20450 | 368 |
| 413 | 20240213 | 123100 | 10287197300 | 20450 | 20400 | 20450 | 20400 | 8 |
| 414 | 20240213 | 123000 | 10287033800 | 20450 | 20450 | 20450 | 20450 | 8 |
| 415 | 20240213 | 122900 | 10286870200 | 20400 | 20400 | 20450 | 20350 | 1137 |
| 416 | 20240213 | 122800 | 10263682750 | 20400 | 20450 | 20550 | 20350 | 2686 |
| 417 | 20240213 | 122700 | 10208787050 | 20550 | 20500 | 20550 | 20500 | 911 |
| 418 | 20240213 | 122600 | 10190110800 | 20550 | 20500 | 20550 | 20500 | 390 |
| 419 | 20240213 | 122500 | 10182105200 | 20500 | 20500 | 20500 | 20450 | 20 |
| 420 | 20240213 | 122400 | 10181695800 | 20500 | 20450 | 20500 | 20450 | 112 |
| 421 | 20240213 | 122300 | 10179402250 | 20500 | 20500 | 20500 | 20450 | 2382 |
| 422 | 20240213 | 122200 | 10130584550 | 20550 | 20500 | 20550 | 20500 | 133 |
| 423 | 20240213 | 122100 | 10127858000 | 20500 | 20500 | 20500 | 20500 | 365 |
| 424 | 20240213 | 122000 | 10120375500 | 20500 | 20500 | 20550 | 20500 | 65 |
| 425 | 20240213 | 121900 | 10119042950 | 20500 | 20500 | 20550 | 20500 | 301 |
| 426 | 20240213 | 121800 | 10112869950 | 20500 | 20450 | 20500 | 20450 | 624 |
| 427 | 20240213 | 121700 | 10100094250 | 20450 | 20500 | 20550 | 20450 | 398 |
| 428 | 20240213 | 121600 | 10091952450 | 20500 | 20500 | 20500 | 20500 | 2012 |
| 429 | 20240213 | 121500 | 10050706450 | 20600 | 20600 | 20600 | 20550 | 1750 |
| 430 | 20240213 | 121400 | 10014718350 | 20550 | 20600 | 20650 | 20550 | 7388 |
| 431 | 20240213 | 121300 | 9862622900 | 20600 | 20550 | 20600 | 20550 | 4237 |
| 432 | 20240213 | 121200 | 9775369550 | 20550 | 20500 | 20550 | 20500 | 361 |
| 433 | 20240213 | 121100 | 9767952900 | 20500 | 20550 | 20550 | 20500 | 301 |
| 434 | 20240213 | 121000 | 9761777400 | 20550 | 20550 | 20550 | 20500 | 132 |
| 435 | 20240213 | 120900 | 9759064900 | 20550 | 20550 | 20550 | 20550 | 1230 |
| 436 | 20240213 | 120800 | 9733788400 | 20550 | 20600 | 20600 | 20550 | 1267 |
| 437 | 20240213 | 120700 | 9707749250 | 20600 | 20550 | 20600 | 20500 | 2113 |
| 438 | 20240213 | 120600 | 9664321750 | 20500 | 20500 | 20500 | 20500 | 422 |
| 439 | 20240213 | 120500 | 9655670750 | 20500 | 20500 | 20550 | 20500 | 446 |
| 440 | 20240213 | 120400 | 9646527600 | 20500 | 20550 | 20550 | 20500 | 250 |
| 441 | 20240213 | 120300 | 9641402450 | 20550 | 20550 | 20550 | 20500 | 678 |
| 442 | 20240213 | 120200 | 9627473300 | 20500 | 20500 | 20550 | 20500 | 1163 |
| 443 | 20240213 | 120100 | 9603628000 | 20500 | 20500 | 20500 | 20450 | 324 |
| 444 | 20240213 | 120000 | 9596997500 | 20500 | 20500 | 20500 | 20450 | 80 |
| 445 | 20240213 | 115900 | 9595358550 | 20500 | 20500 | 20500 | 20500 | 395 |
| 446 | 20240213 | 115800 | 9587261050 | 20450 | 20400 | 20450 | 20400 | 739 |
| 447 | 20240213 | 115700 | 9572149750 | 20400 | 20400 | 20400 | 20400 | 3120 |
| 448 | 20240213 | 115600 | 9508501750 | 20400 | 20400 | 20400 | 20400 | 291 |
| 449 | 20240213 | 115500 | 9502565350 | 20400 | 20400 | 20400 | 20350 | 141 |
| 450 | 20240213 | 115400 | 9499693950 | 20400 | 20400 | 20400 | 20350 | 95 |
| 451 | 20240213 | 115300 | 9497756950 | 20400 | 20450 | 20450 | 20400 | 901 |
| 452 | 20240213 | 115200 | 9479376400 | 20450 | 20450 | 20450 | 20450 | 10 |
| 453 | 20240213 | 115100 | 9479171900 | 20450 | 20450 | 20450 | 20450 | 67 |
| 454 | 20240213 | 115000 | 9477801750 | 20450 | 20450 | 20450 | 20400 | 104 |
| 455 | 20240213 | 114900 | 9475675200 | 20450 | 20450 | 20450 | 20450 | 180 |
| 456 | 20240213 | 114800 | 9471994200 | 20450 | 20400 | 20450 | 20400 | 851 |
| 457 | 20240213 | 114700 | 9454629500 | 20400 | 20450 | 20450 | 20400 | 65 |
| 458 | 20240213 | 114600 | 9453302950 | 20450 | 20450 | 20450 | 20450 | 423 |
| 459 | 20240213 | 114500 | 9444652600 | 20450 | 20450 | 20500 | 20450 | 1324 |
| 460 | 20240213 | 114400 | 9417569350 | 20450 | 20450 | 20450 | 20450 | 79 |
| 461 | 20240213 | 114300 | 9415953800 | 20450 | 20400 | 20450 | 20400 | 230 |
| 462 | 20240213 | 114200 | 9411260800 | 20400 | 20450 | 20450 | 20400 | 179 |
| 463 | 20240213 | 114100 | 9407605250 | 20450 | 20500 | 20500 | 20400 | 465 |
| 464 | 20240213 | 114000 | 9398104550 | 20500 | 20500 | 20500 | 20400 | 680 |
| 465 | 20240213 | 113900 | 9384186150 | 20500 | 20500 | 20500 | 20500 | 522 |
| 466 | 20240213 | 113800 | 9373485150 | 20450 | 20500 | 20500 | 20450 | 500 |
| 467 | 20240213 | 113700 | 9363241150 | 20500 | 20500 | 20500 | 20500 | 114 |
| 468 | 20240213 | 113600 | 9360904150 | 20450 | 20400 | 20450 | 20400 | 381 |
| 469 | 20240213 | 113500 | 9353129500 | 20400 | 20400 | 20450 | 20400 | 796 |
| 470 | 20240213 | 113400 | 9336886150 | 20500 | 20450 | 20500 | 20400 | 1066 |
| 471 | 20240213 | 113300 | 9315104450 | 20450 | 20450 | 20450 | 20450 | 92 |
| 472 | 20240213 | 113200 | 9313223050 | 20500 | 20500 | 20550 | 20500 | 762 |
| 473 | 20240213 | 113100 | 9297587800 | 20500 | 20400 | 20500 | 20400 | 2640 |
| 474 | 20240213 | 113000 | 9243501150 | 20400 | 20400 | 20400 | 20350 | 1535 |
| 475 | 20240213 | 112900 | 9212192300 | 20400 | 20400 | 20400 | 20350 | 1250 |
| 476 | 20240213 | 112800 | 9186723850 | 20350 | 20250 | 20350 | 20250 | 1960 |
| 477 | 20240213 | 112700 | 9146873050 | 20250 | 20250 | 20250 | 20250 | 15 |
| 478 | 20240213 | 112600 | 9146569300 | 20250 | 20200 | 20250 | 20200 | 21 |
| 479 | 20240213 | 112500 | 9146144800 | 20200 | 20200 | 20200 | 20200 | 695 |
| 480 | 20240213 | 112400 | 9132105800 | 20200 | 20250 | 20250 | 20200 | 547 |
| 481 | 20240213 | 112300 | 9121040950 | 20250 | 20250 | 20250 | 20250 | 594 |
| 482 | 20240213 | 112200 | 9109012450 | 20200 | 20200 | 20200 | 20200 | 210 |
| 483 | 20240213 | 112100 | 9104770450 | 20200 | 20250 | 20250 | 20200 | 58 |
| 484 | 20240213 | 112000 | 9103596250 | 20250 | 20300 | 20300 | 20250 | 266 |
| 485 | 20240213 | 111900 | 9098209700 | 20300 | 20300 | 20300 | 20300 | 5 |
| 486 | 20240213 | 111800 | 9098108200 | 20250 | 20250 | 20250 | 20250 | 314 |
| 487 | 20240213 | 111700 | 9091749700 | 20250 | 20250 | 20250 | 20250 | 414 |
| 488 | 20240213 | 111600 | 9083366200 | 20250 | 20200 | 20250 | 20200 | 426 |
| 489 | 20240213 | 111500 | 9074751600 | 20200 | 20200 | 20200 | 20200 | 177 |
| 490 | 20240213 | 111400 | 9071176200 | 20200 | 20250 | 20250 | 20200 | 262 |
| 491 | 20240213 | 111300 | 9065882700 | 20250 | 20250 | 20250 | 20200 | 415 |
| 492 | 20240213 | 111200 | 9057495450 | 20250 | 20200 | 20250 | 20200 | 127 |
| 493 | 20240213 | 111100 | 9054924050 | 20250 | 20250 | 20250 | 20200 | 1302 |
| 494 | 20240213 | 111000 | 9028558950 | 20250 | 20300 | 20300 | 20250 | 411 |
| 495 | 20240213 | 110900 | 9020235700 | 20300 | 20250 | 20300 | 20250 | 416 |
| 496 | 20240213 | 110800 | 9011802600 | 20200 | 20150 | 20200 | 20150 | 1423 |
| 497 | 20240213 | 110700 | 8983076150 | 20150 | 20200 | 20200 | 20150 | 140 |
| 498 | 20240213 | 110600 | 8980252800 | 20200 | 20100 | 20200 | 20100 | 942 |
| 499 | 20240213 | 110500 | 8961259400 | 20150 | 20150 | 20150 | 20100 | 1766 |
| 500 | 20240213 | 110400 | 8925710150 | 20150 | 20150 | 20150 | 20100 | 445 |
| 501 | 20240213 | 110300 | 8916748400 | 20150 | 20150 | 20150 | 20150 | 422 |
| 502 | 20240213 | 110200 | 8908245100 | 20100 | 20100 | 20150 | 20100 | 464 |
| 503 | 20240213 | 110100 | 8898915150 | 20100 | 20250 | 20250 | 20050 | 6646 |
| 504 | 20240213 | 110000 | 8765070450 | 20250 | 20200 | 20250 | 20200 | 226 |
| 505 | 20240213 | 105900 | 8760503950 | 20200 | 20250 | 20250 | 20200 | 202 |
| 506 | 20240213 | 105800 | 8756423250 | 20250 | 20200 | 20250 | 20150 | 563 |
| 507 | 20240213 | 105700 | 8745060600 | 20200 | 20200 | 20200 | 20200 | 678 |
| 508 | 20240213 | 105600 | 8731365000 | 20200 | 20200 | 20200 | 20150 | 652 |
| 509 | 20240213 | 105500 | 8718195350 | 20200 | 20200 | 20250 | 20200 | 1004 |
| 510 | 20240213 | 105400 | 8697912050 | 20250 | 20250 | 20250 | 20200 | 287 |
| 511 | 20240213 | 105300 | 8692113150 | 20200 | 20250 | 20300 | 20200 | 163 |
| 512 | 20240213 | 105200 | 8688815600 | 20350 | 20200 | 20350 | 20150 | 1311 |
| 513 | 20240213 | 105100 | 8662343950 | 20150 | 20200 | 20200 | 20150 | 739 |
| 514 | 20240213 | 105000 | 8647440250 | 20250 | 20200 | 20250 | 20200 | 126 |
| 515 | 20240213 | 104900 | 8644894800 | 20200 | 20250 | 20250 | 20200 | 439 |
| 516 | 20240213 | 104800 | 8636026900 | 20250 | 20250 | 20300 | 20200 | 992 |
| 517 | 20240213 | 104700 | 8615978250 | 20250 | 20200 | 20250 | 20200 | 332 |
| 518 | 20240213 | 104600 | 8609259900 | 20250 | 20200 | 20250 | 20200 | 1271 |
| 519 | 20240213 | 104500 | 8583585450 | 20200 | 20250 | 20250 | 20200 | 527 |
| 520 | 20240213 | 104400 | 8572917750 | 20300 | 20300 | 20400 | 20300 | 1396 |
| 521 | 20240213 | 104300 | 8544578800 | 20350 | 20350 | 20350 | 20350 | 741 |
| 522 | 20240213 | 104200 | 8529499450 | 20300 | 20300 | 20350 | 20300 | 399 |
| 523 | 20240213 | 104100 | 8521398750 | 20250 | 20250 | 20300 | 20250 | 952 |
| 524 | 20240213 | 104000 | 8502115650 | 20250 | 20250 | 20250 | 20250 | 2412 |
| 525 | 20240213 | 103900 | 8453272650 | 20250 | 20300 | 20300 | 20250 | 115 |
| 526 | 20240213 | 103800 | 8450939450 | 20300 | 20300 | 20350 | 20250 | 728 |
| 527 | 20240213 | 103700 | 8436163950 | 20350 | 20400 | 20400 | 20350 | 72 |
| 528 | 20240213 | 103600 | 8434698050 | 20250 | 20400 | 20400 | 20250 | 472 |
| 529 | 20240213 | 103500 | 8425133900 | 20400 | 20300 | 20400 | 20250 | 398 |
| 530 | 20240213 | 103400 | 8417069800 | 20250 | 20300 | 20400 | 20250 | 673 |
| 531 | 20240213 | 103300 | 8403396050 | 20250 | 20300 | 20300 | 20250 | 1826 |
| 532 | 20240213 | 103200 | 8366336350 | 20350 | 20300 | 20350 | 20300 | 638 |
| 533 | 20240213 | 103100 | 8353382800 | 20300 | 20350 | 20350 | 20300 | 163 |
| 534 | 20240213 | 103000 | 8350073850 | 20350 | 20300 | 20350 | 20300 | 584 |
| 535 | 20240213 | 102900 | 8338218350 | 20300 | 20300 | 20350 | 20300 | 909 |
| 536 | 20240213 | 102800 | 8319765300 | 20300 | 20350 | 20350 | 20300 | 1108 |
| 537 | 20240213 | 102700 | 8297229300 | 20400 | 20350 | 20400 | 20350 | 218 |
| 538 | 20240213 | 102600 | 8292783150 | 20350 | 20350 | 20350 | 20350 | 390 |
| 539 | 20240213 | 102500 | 8284846650 | 20350 | 20350 | 20350 | 20350 | 296 |
| 540 | 20240213 | 102400 | 8278823050 | 20350 | 20450 | 20450 | 20350 | 1198 |
| 541 | 20240213 | 102300 | 8254434150 | 20450 | 20400 | 20450 | 20350 | 518 |
| 542 | 20240213 | 102200 | 8243874900 | 20350 | 20350 | 20350 | 20350 | 152 |
| 543 | 20240213 | 102100 | 8240781700 | 20350 | 20400 | 20400 | 20350 | 387 |
| 544 | 20240213 | 102000 | 8232892050 | 20400 | 20350 | 20450 | 20300 | 1553 |
| 545 | 20240213 | 101900 | 8201279500 | 20400 | 20400 | 20400 | 20350 | 675 |
| 546 | 20240213 | 101800 | 8187541350 | 20400 | 20400 | 20450 | 20400 | 2575 |
| 547 | 20240213 | 101700 | 8134984600 | 20400 | 20500 | 20500 | 20400 | 817 |
| 548 | 20240213 | 101600 | 8118274050 | 20500 | 20550 | 20550 | 20500 | 2486 |
| 549 | 20240213 | 101500 | 8067310600 | 20500 | 20450 | 20500 | 20450 | 134 |
| 550 | 20240213 | 101400 | 8064565200 | 20450 | 20450 | 20450 | 20400 | 111 |
| 551 | 20240213 | 101300 | 8062298800 | 20450 | 20500 | 20550 | 20450 | 949 |
| 552 | 20240213 | 101200 | 8042849050 | 20500 | 20400 | 20500 | 20400 | 1144 |
| 553 | 20240213 | 101100 | 8019494200 | 20450 | 20450 | 20450 | 20400 | 354 |
| 554 | 20240213 | 101000 | 8012272250 | 20450 | 20450 | 20450 | 20400 | 592 |
| 555 | 20240213 | 100900 | 8000170900 | 20450 | 20600 | 20600 | 20450 | 2043 |
| 556 | 20240213 | 100800 | 7958232500 | 20600 | 20600 | 20600 | 20550 | 965 |
| 557 | 20240213 | 100700 | 7938374050 | 20600 | 20550 | 20650 | 20500 | 3789 |
| 558 | 20240213 | 100600 | 7860447600 | 20550 | 20350 | 20550 | 20350 | 7530 |
| 559 | 20240213 | 100500 | 7706431200 | 20350 | 20300 | 20400 | 20300 | 1091 |
| 560 | 20240213 | 100400 | 7684231050 | 20350 | 20250 | 20350 | 20250 | 2916 |
| 561 | 20240213 | 100300 | 7624998050 | 20250 | 20150 | 20250 | 20150 | 2734 |
| 562 | 20240213 | 100200 | 7569743400 | 20200 | 20150 | 20200 | 20150 | 772 |
| 563 | 20240213 | 100100 | 7554149350 | 20100 | 20100 | 20150 | 20050 | 5008 |
| 564 | 20240213 | 100000 | 7453482250 | 20100 | 20100 | 20100 | 20050 | 1198 |
| 565 | 20240213 | 095900 | 7429408200 | 20050 | 20100 | 20100 | 20050 | 1091 |
| 566 | 20240213 | 095800 | 7407485900 | 20100 | 20150 | 20200 | 20100 | 1587 |
| 567 | 20240213 | 095700 | 7375547600 | 20150 | 20100 | 20200 | 20100 | 708 |
| 568 | 20240213 | 095600 | 7361301850 | 20100 | 20150 | 20150 | 20100 | 1393 |
| 569 | 20240213 | 095500 | 7333297550 | 20150 | 20150 | 20150 | 20100 | 843 |
| 570 | 20240213 | 095400 | 7316351250 | 20150 | 20150 | 20150 | 20100 | 2789 |
| 571 | 20240213 | 095300 | 7260248900 | 20200 | 20250 | 20250 | 20200 | 4131 |
| 572 | 20240213 | 095200 | 7176801900 | 20250 | 20250 | 20250 | 20250 | 1826 |
| 573 | 20240213 | 095100 | 7139825400 | 20250 | 20250 | 20300 | 20250 | 400 |
| 574 | 20240213 | 095000 | 7131723750 | 20300 | 20300 | 20350 | 20250 | 730 |
| 575 | 20240213 | 094900 | 7116909100 | 20300 | 20350 | 20350 | 20300 | 1152 |
| 576 | 20240213 | 094800 | 7093516100 | 20350 | 20350 | 20400 | 20300 | 1365 |
| 577 | 20240213 | 094700 | 7065750100 | 20350 | 20250 | 20350 | 20250 | 2757 |
| 578 | 20240213 | 094600 | 7009861250 | 20250 | 20200 | 20250 | 20200 | 2486 |
| 579 | 20240213 | 094500 | 6959578150 | 20200 | 20200 | 20250 | 20200 | 1509 |
| 580 | 20240213 | 094400 | 6929093100 | 20200 | 20250 | 20250 | 20200 | 2050 |
| 581 | 20240213 | 094300 | 6887585000 | 20250 | 20300 | 20300 | 20250 | 450 |
| 582 | 20240213 | 094200 | 6878472400 | 20300 | 20250 | 20300 | 20200 | 449 |
| 583 | 20240213 | 094100 | 6869386850 | 20250 | 20250 | 20250 | 20150 | 1956 |
| 584 | 20240213 | 094000 | 6829855000 | 20250 | 20150 | 20250 | 20150 | 892 |
| 585 | 20240213 | 093900 | 6811847200 | 20150 | 20150 | 20200 | 20150 | 3168 |
| 586 | 20240213 | 093800 | 6747891650 | 20150 | 20100 | 20200 | 20100 | 3085 |
| 587 | 20240213 | 093700 | 6685728400 | 20100 | 20100 | 20100 | 20100 | 1842 |
| 588 | 20240213 | 093600 | 6648704200 | 20150 | 20250 | 20250 | 20100 | 4262 |
| 589 | 20240213 | 093500 | 6562677900 | 20250 | 20200 | 20300 | 20200 | 3440 |
| 590 | 20240213 | 093400 | 6493076400 | 20250 | 20250 | 20250 | 20050 | 6915 |
| 591 | 20240213 | 093300 | 6353399900 | 20250 | 20300 | 20300 | 20250 | 2655 |
| 592 | 20240213 | 093200 | 6299630900 | 20250 | 20350 | 20400 | 20250 | 4463 |
| 593 | 20240213 | 093100 | 6209093650 | 20400 | 20350 | 20400 | 20350 | 2469 |
| 594 | 20240213 | 093000 | 6158820600 | 20350 | 20350 | 20350 | 20250 | 4593 |
| 595 | 20240213 | 092900 | 6065604800 | 20400 | 20450 | 20450 | 20350 | 639 |
| 596 | 20240213 | 092800 | 6052552000 | 20450 | 20350 | 20450 | 20300 | 1378 |
| 597 | 20240213 | 092700 | 6024515250 | 20350 | 20350 | 20450 | 20350 | 2487 |
| 598 | 20240213 | 092600 | 5973869300 | 20350 | 20450 | 20500 | 20350 | 1115 |
| 599 | 20240213 | 092500 | 5951100650 | 20500 | 20600 | 20600 | 20500 | 2663 |
| 600 | 20240213 | 092400 | 5896445900 | 20650 | 20500 | 20650 | 20500 | 2271 |
| 601 | 20240213 | 092300 | 5849651750 | 20600 | 20600 | 20650 | 20450 | 8067 |
| 602 | 20240213 | 092200 | 5684170800 | 20600 | 20600 | 20650 | 20550 | 1360 |
| 603 | 20240213 | 092100 | 5656160000 | 20650 | 20600 | 20650 | 20500 | 2752 |
| 604 | 20240213 | 092000 | 5599537750 | 20700 | 20750 | 20750 | 20650 | 1716 |
| 605 | 20240213 | 091900 | 5563998850 | 20750 | 20650 | 20850 | 20650 | 8501 |
| 606 | 20240213 | 091800 | 5387544350 | 20600 | 20700 | 20750 | 20600 | 3987 |
| 607 | 20240213 | 091700 | 5305100650 | 20750 | 20450 | 20750 | 20450 | 7948 |
| 608 | 20240213 | 091600 | 5141655450 | 20450 | 20450 | 20500 | 20400 | 3784 |
| 609 | 20240213 | 091500 | 5064149150 | 20450 | 20300 | 20450 | 20250 | 5796 |
| 610 | 20240213 | 091400 | 4946395950 | 20250 | 20350 | 20350 | 20250 | 2985 |
| 611 | 20240213 | 091300 | 4885893050 | 20300 | 20250 | 20350 | 20200 | 3554 |
| 612 | 20240213 | 091200 | 4813810850 | 20250 | 20300 | 20350 | 20150 | 6282 |
| 613 | 20240213 | 091100 | 4686298500 | 20250 | 20000 | 20300 | 19990 | 12762 |
| 614 | 20240213 | 091000 | 4429530590 | 20050 | 19800 | 20050 | 19750 | 14751 |
| 615 | 20240213 | 090900 | 4135575860 | 19750 | 19800 | 19950 | 19750 | 13909 |
| 616 | 20240213 | 090800 | 3860182930 | 19860 | 19810 | 19990 | 19780 | 20404 |
| 617 | 20240213 | 090700 | 3455341040 | 19810 | 19990 | 20050 | 19750 | 25617 |
| 618 | 20240213 | 090600 | 2946223580 | 19980 | 20400 | 20450 | 19970 | 70432 |
| 619 | 20240213 | 090500 | 1530676000 | 20450 | 20600 | 20600 | 20450 | 17490 |
| 620 | 20240213 | 090400 | 1172158550 | 20550 | 20650 | 20750 | 20550 | 14961 |
| 621 | 20240213 | 090300 | 863813200 | 20650 | 20700 | 20850 | 20650 | 6547 |
| 622 | 20240213 | 090200 | 728022700 | 20700 | 20800 | 20850 | 20650 | 13509 |
| 623 | 20240213 | 090100 | 447624200 | 20800 | 20900 | 20900 | 20700 | 9454 |
| 624 | 20240213 | 090000 | 251400050 | 20850 | 20600 | 20900 | 20600 | 12045 |