32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 3 | 20240214 | 190600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240214 | 190500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240214 | 190400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240214 | 190300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240214 | 190200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240214 | 190100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240214 | 190000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240214 | 185900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240214 | 185800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240214 | 185700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240214 | 185600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240214 | 185500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240214 | 185400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240214 | 185300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240214 | 185200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240214 | 185100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240214 | 185000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240214 | 184900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240214 | 184800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240214 | 184700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240214 | 184600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240214 | 184500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240214 | 184400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240214 | 184300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240214 | 184200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240214 | 184100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240214 | 184000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240214 | 183900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240214 | 183800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240214 | 183700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 33 | 20240214 | 183600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240214 | 183500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240214 | 183400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240214 | 183300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240214 | 183200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240214 | 183100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240214 | 183000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240214 | 182900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240214 | 182800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240214 | 182700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240214 | 182600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240214 | 182500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240214 | 182400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240214 | 182300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240214 | 182200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240214 | 182100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240214 | 182000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240214 | 181900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240214 | 181800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240214 | 181700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240214 | 181600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240214 | 181500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240214 | 181400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240214 | 181300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240214 | 181200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240214 | 181100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240214 | 181000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240214 | 180900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240214 | 180800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240214 | 180700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 63 | 20240214 | 180600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240214 | 180500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240214 | 180400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240214 | 180300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240214 | 180200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240214 | 180100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240214 | 180000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240214 | 175900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240214 | 175800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240214 | 175700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240214 | 175600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240214 | 175500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240214 | 175400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240214 | 175300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240214 | 175200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240214 | 175100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240214 | 175000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240214 | 174900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240214 | 174800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240214 | 174700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240214 | 174600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240214 | 174500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240214 | 174400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240214 | 174300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240214 | 174200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240214 | 174100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240214 | 174000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240214 | 173900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240214 | 173800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240214 | 173700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 93 | 20240214 | 173600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240214 | 173500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240214 | 173400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240214 | 173300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240214 | 173200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240214 | 173100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240214 | 173000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240214 | 172900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240214 | 172800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240214 | 172700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240214 | 172600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240214 | 172500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240214 | 172400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240214 | 172300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240214 | 172200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240214 | 172100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240214 | 172000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240214 | 171900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240214 | 171800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240214 | 171700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240214 | 171600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240214 | 171500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240214 | 171400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240214 | 171300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240214 | 171200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240214 | 171100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240214 | 171000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240214 | 170900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240214 | 170800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240214 | 170700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 123 | 20240214 | 170600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240214 | 170500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240214 | 170400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240214 | 170300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240214 | 170200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240214 | 170100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240214 | 170000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240214 | 165900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240214 | 165800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240214 | 165700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240214 | 165600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240214 | 165500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240214 | 165400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240214 | 165300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240214 | 165200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240214 | 165100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240214 | 165000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240214 | 164900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240214 | 164800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240214 | 164700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240214 | 164600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240214 | 164500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240214 | 164400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240214 | 164300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240214 | 164200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240214 | 164100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240214 | 164000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240214 | 163900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240214 | 163800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240214 | 163700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 153 | 20240214 | 163600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240214 | 163500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240214 | 163400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240214 | 163300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240214 | 163200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240214 | 163100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240214 | 163000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240214 | 162900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240214 | 162800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240214 | 162700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240214 | 162600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240214 | 162500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240214 | 162400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240214 | 162300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240214 | 162200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240214 | 162100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240214 | 162000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240214 | 161900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240214 | 161800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240214 | 161700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240214 | 161600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240214 | 161500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240214 | 161400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240214 | 161300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240214 | 161200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240214 | 161100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240214 | 161000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240214 | 160900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240214 | 160800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240214 | 160700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 183 | 20240214 | 160600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240214 | 160500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240214 | 160400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240214 | 160300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240214 | 160200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240214 | 160100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240214 | 160000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240214 | 155900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240214 | 155800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240214 | 155700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240214 | 155600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240214 | 155500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240214 | 155400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240214 | 155300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240214 | 155200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240214 | 155100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240214 | 155000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20240214 | 154900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20240214 | 154800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20240214 | 154700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20240214 | 154600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20240214 | 154500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20240214 | 154400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20240214 | 154300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20240214 | 154200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20240214 | 154100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20240214 | 154000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20240214 | 153900 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20240214 | 153800 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20240214 | 153700 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 213 | 20240214 | 153600 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20240214 | 153500 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20240214 | 153400 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20240214 | 153300 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240214 | 153200 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20240214 | 153100 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20240214 | 153000 | 7330179000 | 23350 | 23350 | 23350 | 23350 | 4289 |
| 220 | 20240214 | 152900 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240214 | 152800 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240214 | 152700 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240214 | 152600 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240214 | 152500 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240214 | 152400 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240214 | 152300 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240214 | 152200 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240214 | 152100 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240214 | 152000 | 7230030850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240214 | 151900 | 7230030850 | 23400 | 23400 | 23450 | 23400 | 1786 |
| 231 | 20240214 | 151800 | 7188231250 | 23400 | 23500 | 23500 | 23400 | 2057 |
| 232 | 20240214 | 151700 | 7140019850 | 23450 | 23450 | 23450 | 23450 | 245 |
| 233 | 20240214 | 151600 | 7134274600 | 23450 | 23500 | 23550 | 23450 | 2857 |
| 234 | 20240214 | 151500 | 7067138500 | 23550 | 23500 | 23550 | 23500 | 46 |
| 235 | 20240214 | 151400 | 7066056350 | 23500 | 23500 | 23550 | 23500 | 48 |
| 236 | 20240214 | 151300 | 7064927450 | 23500 | 23500 | 23500 | 23450 | 913 |
| 237 | 20240214 | 151200 | 7043472100 | 23450 | 23500 | 23500 | 23450 | 44 |
| 238 | 20240214 | 151100 | 7042440000 | 23450 | 23450 | 23500 | 23450 | 27 |
| 239 | 20240214 | 151000 | 7041806700 | 23500 | 23500 | 23550 | 23500 | 1103 |
| 240 | 20240214 | 150900 | 7015881200 | 23550 | 23500 | 23550 | 23500 | 123 |
| 241 | 20240214 | 150800 | 7012990350 | 23500 | 23500 | 23500 | 23500 | 83 |
| 242 | 20240214 | 150700 | 7011039850 | 23550 | 23500 | 23550 | 23500 | 1009 |
| 243 | 20240214 | 150600 | 6987328150 | 23500 | 23550 | 23550 | 23500 | 299 |
| 244 | 20240214 | 150500 | 6980287900 | 23550 | 23600 | 23650 | 23550 | 10223 |
| 245 | 20240214 | 150400 | 6739331950 | 23550 | 23550 | 23600 | 23550 | 39 |
| 246 | 20240214 | 150300 | 6738412500 | 23600 | 23600 | 23600 | 23550 | 2019 |
| 247 | 20240214 | 150200 | 6690764900 | 23600 | 23600 | 23600 | 23550 | 620 |
| 248 | 20240214 | 150100 | 6676133250 | 23550 | 23500 | 23550 | 23500 | 550 |
| 249 | 20240214 | 150000 | 6663181050 | 23500 | 23550 | 23550 | 23500 | 1834 |
| 250 | 20240214 | 145900 | 6619992150 | 23550 | 23550 | 23600 | 23550 | 346 |
| 251 | 20240214 | 145800 | 6611827850 | 23550 | 23550 | 23600 | 23550 | 51 |
| 252 | 20240214 | 145700 | 6610626150 | 23550 | 23500 | 23550 | 23500 | 2387 |
| 253 | 20240214 | 145600 | 6554418600 | 23550 | 23550 | 23550 | 23550 | 130 |
| 254 | 20240214 | 145500 | 6551357100 | 23500 | 23500 | 23550 | 23500 | 289 |
| 255 | 20240214 | 145400 | 6544564850 | 23500 | 23550 | 23550 | 23500 | 137 |
| 256 | 20240214 | 145300 | 6541339250 | 23550 | 23500 | 23550 | 23500 | 419 |
| 257 | 20240214 | 145200 | 6531483050 | 23500 | 23550 | 23550 | 23500 | 101 |
| 258 | 20240214 | 145100 | 6529108000 | 23550 | 23550 | 23550 | 23550 | 61 |
| 259 | 20240214 | 145000 | 6527671450 | 23500 | 23500 | 23550 | 23500 | 2197 |
| 260 | 20240214 | 144900 | 6476041900 | 23450 | 23500 | 23500 | 23450 | 1062 |
| 261 | 20240214 | 144800 | 6451085700 | 23450 | 23500 | 23500 | 23450 | 331 |
| 262 | 20240214 | 144700 | 6443321150 | 23500 | 23400 | 23500 | 23400 | 36 |
| 263 | 20240214 | 144600 | 6442477150 | 23400 | 23500 | 23500 | 23400 | 36 |
| 264 | 20240214 | 144500 | 6441632750 | 23400 | 23450 | 23500 | 23400 | 254 |
| 265 | 20240214 | 144400 | 6435681000 | 23450 | 23450 | 23500 | 23450 | 1696 |
| 266 | 20240214 | 144300 | 6395908900 | 23500 | 23500 | 23500 | 23450 | 197 |
| 267 | 20240214 | 144200 | 6391280200 | 23500 | 23500 | 23500 | 23450 | 1102 |
| 268 | 20240214 | 144100 | 6365437100 | 23500 | 23500 | 23500 | 23450 | 35 |
| 269 | 20240214 | 144000 | 6364615400 | 23500 | 23450 | 23500 | 23450 | 54 |
| 270 | 20240214 | 143900 | 6363348450 | 23500 | 23450 | 23500 | 23450 | 134 |
| 271 | 20240214 | 143800 | 6360204450 | 23500 | 23500 | 23500 | 23450 | 1222 |
| 272 | 20240214 | 143700 | 6331547250 | 23500 | 23500 | 23500 | 23450 | 33 |
| 273 | 20240214 | 143600 | 6330772550 | 23500 | 23500 | 23500 | 23450 | 34 |
| 274 | 20240214 | 143500 | 6329974300 | 23500 | 23500 | 23500 | 23450 | 43 |
| 275 | 20240214 | 143400 | 6328964550 | 23500 | 23500 | 23500 | 23400 | 173 |
| 276 | 20240214 | 143300 | 6324902450 | 23450 | 23450 | 23450 | 23450 | 652 |
| 277 | 20240214 | 143200 | 6309613050 | 23400 | 23450 | 23450 | 23400 | 31 |
| 278 | 20240214 | 143100 | 6308886850 | 23450 | 23450 | 23450 | 23400 | 67 |
| 279 | 20240214 | 143000 | 6307316650 | 23400 | 23400 | 23450 | 23400 | 548 |
| 280 | 20240214 | 142900 | 6294468300 | 23450 | 23400 | 23500 | 23400 | 1565 |
| 281 | 20240214 | 142800 | 6257768950 | 23450 | 23400 | 23450 | 23400 | 59 |
| 282 | 20240214 | 142700 | 6256387650 | 23400 | 23400 | 23450 | 23400 | 85 |
| 283 | 20240214 | 142600 | 6254396950 | 23400 | 23450 | 23450 | 23400 | 29 |
| 284 | 20240214 | 142500 | 6253717650 | 23450 | 23400 | 23450 | 23400 | 118 |
| 285 | 20240214 | 142400 | 6250953050 | 23450 | 23400 | 23450 | 23400 | 61 |
| 286 | 20240214 | 142300 | 6249523400 | 23450 | 23400 | 23450 | 23400 | 44 |
| 287 | 20240214 | 142200 | 6248492350 | 23400 | 23400 | 23450 | 23400 | 105 |
| 288 | 20240214 | 142100 | 6246034250 | 23400 | 23400 | 23450 | 23400 | 80 |
| 289 | 20240214 | 142000 | 6244161550 | 23450 | 23450 | 23450 | 23400 | 176 |
| 290 | 20240214 | 141900 | 6240036650 | 23450 | 23450 | 23450 | 23400 | 54 |
| 291 | 20240214 | 141800 | 6238771500 | 23400 | 23450 | 23450 | 23400 | 204 |
| 292 | 20240214 | 141700 | 6233993450 | 23450 | 23450 | 23450 | 23450 | 33 |
| 293 | 20240214 | 141600 | 6233219600 | 23400 | 23400 | 23450 | 23400 | 338 |
| 294 | 20240214 | 141500 | 6225309800 | 23450 | 23450 | 23450 | 23400 | 57 |
| 295 | 20240214 | 141400 | 6223974400 | 23400 | 23400 | 23450 | 23400 | 90 |
| 296 | 20240214 | 141300 | 6221867450 | 23400 | 23400 | 23450 | 23400 | 35 |
| 297 | 20240214 | 141200 | 6221047750 | 23450 | 23450 | 23450 | 23400 | 438 |
| 298 | 20240214 | 141100 | 6210787550 | 23450 | 23450 | 23450 | 23450 | 33 |
| 299 | 20240214 | 141000 | 6210013700 | 23400 | 23400 | 23450 | 23400 | 68 |
| 300 | 20240214 | 140900 | 6208421100 | 23400 | 23450 | 23450 | 23400 | 190 |
| 301 | 20240214 | 140800 | 6203974150 | 23400 | 23400 | 23450 | 23400 | 223 |
| 302 | 20240214 | 140700 | 6198755300 | 23450 | 23450 | 23450 | 23400 | 47 |
| 303 | 20240214 | 140600 | 6197653900 | 23450 | 23400 | 23450 | 23400 | 134 |
| 304 | 20240214 | 140500 | 6194517400 | 23450 | 23450 | 23450 | 23450 | 71 |
| 305 | 20240214 | 140400 | 6192852450 | 23450 | 23450 | 23450 | 23400 | 55 |
| 306 | 20240214 | 140300 | 6191563550 | 23400 | 23450 | 23450 | 23400 | 294 |
| 307 | 20240214 | 140200 | 6184675000 | 23400 | 23450 | 23450 | 23400 | 152 |
| 308 | 20240214 | 140100 | 6181115950 | 23400 | 23400 | 23450 | 23400 | 279 |
| 309 | 20240214 | 140000 | 6174586600 | 23400 | 23400 | 23450 | 23400 | 1838 |
| 310 | 20240214 | 135900 | 6131576550 | 23400 | 23450 | 23450 | 23400 | 4807 |
| 311 | 20240214 | 135800 | 6019091150 | 23400 | 23450 | 23450 | 23400 | 3945 |
| 312 | 20240214 | 135700 | 5926777450 | 23400 | 23400 | 23450 | 23400 | 140 |
| 313 | 20240214 | 135600 | 5923500500 | 23400 | 23450 | 23450 | 23400 | 2913 |
| 314 | 20240214 | 135500 | 5855192200 | 23450 | 23450 | 23500 | 23450 | 187 |
| 315 | 20240214 | 135400 | 5850805450 | 23450 | 23500 | 23500 | 23450 | 30 |
| 316 | 20240214 | 135300 | 5850101000 | 23450 | 23450 | 23500 | 23450 | 128 |
| 317 | 20240214 | 135200 | 5847098600 | 23450 | 23450 | 23500 | 23450 | 105 |
| 318 | 20240214 | 135100 | 5844635550 | 23500 | 23500 | 23500 | 23450 | 119 |
| 319 | 20240214 | 135000 | 5841843550 | 23450 | 23500 | 23500 | 23450 | 334 |
| 320 | 20240214 | 134900 | 5834008000 | 23500 | 23450 | 23500 | 23450 | 31 |
| 321 | 20240214 | 134800 | 5833280250 | 23500 | 23450 | 23500 | 23450 | 19 |
| 322 | 20240214 | 134700 | 5832834000 | 23450 | 23500 | 23500 | 23450 | 50 |
| 323 | 20240214 | 134600 | 5831659800 | 23450 | 23500 | 23500 | 23450 | 180 |
| 324 | 20240214 | 134500 | 5827430700 | 23500 | 23450 | 23500 | 23450 | 149 |
| 325 | 20240214 | 134400 | 5823935650 | 23500 | 23500 | 23500 | 23450 | 31 |
| 326 | 20240214 | 134300 | 5823207900 | 23500 | 23450 | 23500 | 23450 | 57 |
| 327 | 20240214 | 134200 | 5821869100 | 23450 | 23500 | 23500 | 23400 | 94 |
| 328 | 20240214 | 134100 | 5819660250 | 23500 | 23500 | 23500 | 23400 | 184 |
| 329 | 20240214 | 134000 | 5815338550 | 23400 | 23450 | 23450 | 23400 | 92 |
| 330 | 20240214 | 133900 | 5813184150 | 23400 | 23450 | 23450 | 23400 | 321 |
| 331 | 20240214 | 133800 | 5805658650 | 23450 | 23450 | 23500 | 23450 | 189 |
| 332 | 20240214 | 133700 | 5801225050 | 23500 | 23450 | 23500 | 23450 | 123 |
| 333 | 20240214 | 133600 | 5798340500 | 23500 | 23450 | 23500 | 23400 | 60 |
| 334 | 20240214 | 133500 | 5796932800 | 23450 | 23450 | 23450 | 23400 | 858 |
| 335 | 20240214 | 133400 | 5776813450 | 23450 | 23400 | 23450 | 23400 | 91 |
| 336 | 20240214 | 133300 | 5774681550 | 23450 | 23400 | 23450 | 23400 | 198 |
| 337 | 20240214 | 133200 | 5770046700 | 23450 | 23400 | 23450 | 23400 | 239 |
| 338 | 20240214 | 133100 | 5764442900 | 23400 | 23450 | 23450 | 23400 | 605 |
| 339 | 20240214 | 133000 | 5750259200 | 23450 | 23450 | 23450 | 23400 | 60 |
| 340 | 20240214 | 132900 | 5748852950 | 23450 | 23450 | 23450 | 23400 | 59 |
| 341 | 20240214 | 132800 | 5747470150 | 23450 | 23400 | 23450 | 23400 | 361 |
| 342 | 20240214 | 132700 | 5739022550 | 23450 | 23450 | 23550 | 23450 | 2600 |
| 343 | 20240214 | 132600 | 5678049750 | 23500 | 23500 | 23500 | 23500 | 1 |
| 344 | 20240214 | 132500 | 5678026250 | 23500 | 23450 | 23500 | 23450 | 462 |
| 345 | 20240214 | 132400 | 5667172100 | 23500 | 23500 | 23500 | 23450 | 95 |
| 346 | 20240214 | 132300 | 5664942000 | 23500 | 23450 | 23500 | 23450 | 18 |
| 347 | 20240214 | 132200 | 5664519750 | 23450 | 23550 | 23550 | 23450 | 21 |
| 348 | 20240214 | 132100 | 5664027000 | 23450 | 23450 | 23450 | 23450 | 20 |
| 349 | 20240214 | 132000 | 5663558000 | 23550 | 23550 | 23550 | 23550 | 4 |
| 350 | 20240214 | 131900 | 5663463800 | 23500 | 23550 | 23550 | 23500 | 166 |
| 351 | 20240214 | 131800 | 5659562750 | 23550 | 23450 | 23550 | 23450 | 75 |
| 352 | 20240214 | 131700 | 5657803700 | 23500 | 23600 | 23600 | 23500 | 841 |
| 353 | 20240214 | 131600 | 5638015250 | 23500 | 23500 | 23500 | 23500 | 16 |
| 354 | 20240214 | 131500 | 5637639250 | 23500 | 23500 | 23600 | 23500 | 5 |
| 355 | 20240214 | 131400 | 5637521450 | 23600 | 23600 | 23600 | 23600 | 504 |
| 356 | 20240214 | 131300 | 5625627050 | 23600 | 23600 | 23600 | 23600 | 3 |
| 357 | 20240214 | 131200 | 5625556250 | 23550 | 23600 | 23600 | 23550 | 138 |
| 358 | 20240214 | 131100 | 5622306100 | 23600 | 23550 | 23600 | 23550 | 1869 |
| 359 | 20240214 | 131000 | 5578283750 | 23550 | 23500 | 23550 | 23500 | 423 |
| 360 | 20240214 | 130900 | 5568340600 | 23550 | 23550 | 23550 | 23550 | 2 |
| 361 | 20240214 | 130800 | 5568293500 | 23500 | 23500 | 23500 | 23450 | 552 |
| 362 | 20240214 | 130700 | 5555321850 | 23450 | 23500 | 23500 | 23450 | 460 |
| 363 | 20240214 | 130600 | 5544512100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 364 | 20240214 | 130500 | 5544512100 | 23500 | 23500 | 23500 | 23500 | 9 |
| 365 | 20240214 | 130400 | 5544300600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 366 | 20240214 | 130300 | 5544300600 | 23500 | 23450 | 23500 | 23450 | 168 |
| 367 | 20240214 | 130200 | 5540354750 | 23500 | 23500 | 23500 | 23450 | 8 |
| 368 | 20240214 | 130100 | 5540166900 | 23450 | 23500 | 23500 | 23450 | 36 |
| 369 | 20240214 | 130000 | 5539322450 | 23500 | 23500 | 23500 | 23500 | 51 |
| 370 | 20240214 | 125900 | 5538123950 | 23500 | 23450 | 23500 | 23450 | 167 |
| 371 | 20240214 | 125800 | 5534204750 | 23450 | 23500 | 23500 | 23450 | 518 |
| 372 | 20240214 | 125700 | 5522032000 | 23500 | 23500 | 23500 | 23450 | 74 |
| 373 | 20240214 | 125600 | 5520296100 | 23500 | 23500 | 23500 | 23450 | 334 |
| 374 | 20240214 | 125500 | 5512451600 | 23500 | 23500 | 23500 | 23500 | 621 |
| 375 | 20240214 | 125400 | 5497858100 | 23500 | 23500 | 23500 | 23500 | 11 |
| 376 | 20240214 | 125300 | 5497599600 | 23500 | 23500 | 23500 | 23500 | 389 |
| 377 | 20240214 | 125200 | 5488458100 | 23500 | 23500 | 23500 | 23450 | 28 |
| 378 | 20240214 | 125100 | 5487801000 | 23500 | 23500 | 23500 | 23500 | 107 |
| 379 | 20240214 | 125000 | 5485286500 | 23500 | 23450 | 23500 | 23450 | 418 |
| 380 | 20240214 | 124900 | 5475480750 | 23500 | 23500 | 23500 | 23450 | 202 |
| 381 | 20240214 | 124800 | 5470736300 | 23450 | 23450 | 23500 | 23450 | 115 |
| 382 | 20240214 | 124700 | 5468039300 | 23450 | 23450 | 23500 | 23450 | 49 |
| 383 | 20240214 | 124600 | 5466890150 | 23500 | 23450 | 23500 | 23400 | 296 |
| 384 | 20240214 | 124500 | 5459949250 | 23450 | 23450 | 23450 | 23400 | 59 |
| 385 | 20240214 | 124400 | 5458568450 | 23400 | 23400 | 23400 | 23400 | 107 |
| 386 | 20240214 | 124300 | 5456064650 | 23450 | 23450 | 23450 | 23400 | 2293 |
| 387 | 20240214 | 124200 | 5402313500 | 23450 | 23500 | 23500 | 23450 | 46 |
| 388 | 20240214 | 124100 | 5401233550 | 23500 | 23500 | 23500 | 23450 | 115 |
| 389 | 20240214 | 124000 | 5398531800 | 23500 | 23500 | 23500 | 23500 | 378 |
| 390 | 20240214 | 123900 | 5389648800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 391 | 20240214 | 123800 | 5389648800 | 23500 | 23500 | 23500 | 23450 | 625 |
| 392 | 20240214 | 123700 | 5374962450 | 23500 | 23450 | 23500 | 23450 | 95 |
| 393 | 20240214 | 123600 | 5372731200 | 23500 | 23450 | 23500 | 23450 | 777 |
| 394 | 20240214 | 123500 | 5354510400 | 23450 | 23400 | 23450 | 23400 | 369 |
| 395 | 20240214 | 123400 | 5345875300 | 23450 | 23450 | 23450 | 23450 | 155 |
| 396 | 20240214 | 123300 | 5342240550 | 23450 | 23400 | 23450 | 23400 | 5 |
| 397 | 20240214 | 123200 | 5342123350 | 23450 | 23450 | 23450 | 23450 | 14 |
| 398 | 20240214 | 123100 | 5341795050 | 23450 | 23400 | 23450 | 23400 | 78 |
| 399 | 20240214 | 123000 | 5339969650 | 23400 | 23400 | 23400 | 23400 | 80 |
| 400 | 20240214 | 122900 | 5338097650 | 23400 | 23400 | 23400 | 23400 | 1 |
| 401 | 20240214 | 122800 | 5338074250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 402 | 20240214 | 122700 | 5338074250 | 23400 | 23400 | 23400 | 23350 | 352 |
| 403 | 20240214 | 122600 | 5329852000 | 23400 | 23400 | 23400 | 23400 | 210 |
| 404 | 20240214 | 122500 | 5324938000 | 23400 | 23400 | 23400 | 23350 | 21 |
| 405 | 20240214 | 122400 | 5324446650 | 23400 | 23400 | 23400 | 23400 | 468 |
| 406 | 20240214 | 122300 | 5313495450 | 23400 | 23400 | 23400 | 23400 | 50 |
| 407 | 20240214 | 122200 | 5312325450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 408 | 20240214 | 122100 | 5312325450 | 23400 | 23350 | 23400 | 23350 | 82 |
| 409 | 20240214 | 122000 | 5310406700 | 23400 | 23350 | 23400 | 23350 | 281 |
| 410 | 20240214 | 121900 | 5303836400 | 23400 | 23400 | 23400 | 23400 | 986 |
| 411 | 20240214 | 121800 | 5280764000 | 23400 | 23450 | 23450 | 23400 | 638 |
| 412 | 20240214 | 121700 | 5265807900 | 23450 | 23450 | 23450 | 23450 | 108 |
| 413 | 20240214 | 121600 | 5263275300 | 23450 | 23400 | 23450 | 23400 | 9 |
| 414 | 20240214 | 121500 | 5263064650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 415 | 20240214 | 121400 | 5263064650 | 23400 | 23400 | 23400 | 23400 | 227 |
| 416 | 20240214 | 121300 | 5257752850 | 23350 | 23400 | 23400 | 23350 | 139 |
| 417 | 20240214 | 121200 | 5254502250 | 23350 | 23400 | 23400 | 23350 | 1240 |
| 418 | 20240214 | 121100 | 5225496550 | 23450 | 23450 | 23450 | 23450 | 101 |
| 419 | 20240214 | 121000 | 5223128100 | 23400 | 23400 | 23400 | 23400 | 157 |
| 420 | 20240214 | 120900 | 5219454300 | 23400 | 23400 | 23400 | 23400 | 1 |
| 421 | 20240214 | 120800 | 5219430900 | 23400 | 23400 | 23400 | 23400 | 10 |
| 422 | 20240214 | 120700 | 5219196900 | 23400 | 23400 | 23400 | 23400 | 114 |
| 423 | 20240214 | 120600 | 5216529300 | 23400 | 23400 | 23400 | 23400 | 71 |
| 424 | 20240214 | 120500 | 5214867900 | 23400 | 23400 | 23400 | 23400 | 86 |
| 425 | 20240214 | 120400 | 5212855500 | 23400 | 23350 | 23400 | 23300 | 471 |
| 426 | 20240214 | 120300 | 5201864350 | 23400 | 23400 | 23400 | 23400 | 772 |
| 427 | 20240214 | 120200 | 5183799550 | 23450 | 23450 | 23450 | 23450 | 3 |
| 428 | 20240214 | 120100 | 5183729200 | 23400 | 23400 | 23400 | 23400 | 1 |
| 429 | 20240214 | 120000 | 5183705800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 430 | 20240214 | 115900 | 5183705800 | 23400 | 23400 | 23400 | 23400 | 74 |
| 431 | 20240214 | 115800 | 5181974200 | 23400 | 23400 | 23400 | 23400 | 51 |
| 432 | 20240214 | 115700 | 5180780800 | 23400 | 23350 | 23400 | 23300 | 352 |
| 433 | 20240214 | 115600 | 5172556900 | 23350 | 23300 | 23350 | 23250 | 455 |
| 434 | 20240214 | 115500 | 5161968050 | 23300 | 23300 | 23300 | 23300 | 2047 |
| 435 | 20240214 | 115400 | 5114272950 | 23300 | 23300 | 23300 | 23300 | 144 |
| 436 | 20240214 | 115300 | 5110917750 | 23300 | 23300 | 23300 | 23300 | 4 |
| 437 | 20240214 | 115200 | 5110824550 | 23300 | 23250 | 23300 | 23250 | 595 |
| 438 | 20240214 | 115100 | 5096979200 | 23300 | 23300 | 23300 | 23250 | 237 |
| 439 | 20240214 | 115000 | 5091468100 | 23250 | 23300 | 23300 | 23250 | 180 |
| 440 | 20240214 | 114900 | 5087277050 | 23250 | 23300 | 23300 | 23250 | 305 |
| 441 | 20240214 | 114800 | 5080180350 | 23300 | 23250 | 23300 | 23250 | 1032 |
| 442 | 20240214 | 114700 | 5056180250 | 23300 | 23300 | 23300 | 23250 | 136 |
| 443 | 20240214 | 114600 | 5053011500 | 23250 | 23300 | 23300 | 23250 | 760 |
| 444 | 20240214 | 114500 | 5035303600 | 23300 | 23300 | 23350 | 23250 | 1540 |
| 445 | 20240214 | 114400 | 4999414900 | 23300 | 23400 | 23400 | 23300 | 2918 |
| 446 | 20240214 | 114300 | 4931278700 | 23400 | 23400 | 23400 | 23350 | 267 |
| 447 | 20240214 | 114200 | 4925030950 | 23400 | 23400 | 23400 | 23400 | 2310 |
| 448 | 20240214 | 114100 | 4870976950 | 23400 | 23400 | 23400 | 23400 | 254 |
| 449 | 20240214 | 114000 | 4865033350 | 23400 | 23400 | 23400 | 23400 | 87 |
| 450 | 20240214 | 113900 | 4862997550 | 23400 | 23400 | 23400 | 23400 | 85 |
| 451 | 20240214 | 113800 | 4861008550 | 23400 | 23450 | 23450 | 23400 | 59 |
| 452 | 20240214 | 113700 | 4859627600 | 23450 | 23450 | 23450 | 23450 | 500 |
| 453 | 20240214 | 113600 | 4847902600 | 23450 | 23450 | 23450 | 23450 | 19 |
| 454 | 20240214 | 113500 | 4847457050 | 23450 | 23450 | 23500 | 23450 | 82 |
| 455 | 20240214 | 113400 | 4845533850 | 23450 | 23450 | 23450 | 23450 | 48 |
| 456 | 20240214 | 113300 | 4844408250 | 23500 | 23450 | 23500 | 23450 | 2105 |
| 457 | 20240214 | 113200 | 4795043800 | 23450 | 23400 | 23450 | 23400 | 754 |
| 458 | 20240214 | 113100 | 4777365050 | 23450 | 23400 | 23450 | 23400 | 257 |
| 459 | 20240214 | 113000 | 4771341250 | 23400 | 23400 | 23400 | 23400 | 4 |
| 460 | 20240214 | 112900 | 4771247650 | 23400 | 23350 | 23450 | 23350 | 210 |
| 461 | 20240214 | 112800 | 4766333600 | 23400 | 23400 | 23400 | 23400 | 161 |
| 462 | 20240214 | 112700 | 4762566200 | 23400 | 23400 | 23400 | 23350 | 311 |
| 463 | 20240214 | 112600 | 4755292300 | 23400 | 23400 | 23400 | 23400 | 168 |
| 464 | 20240214 | 112500 | 4751361100 | 23350 | 23350 | 23400 | 23350 | 240 |
| 465 | 20240214 | 112400 | 4745753350 | 23350 | 23350 | 23400 | 23350 | 331 |
| 466 | 20240214 | 112300 | 4738017050 | 23400 | 23400 | 23400 | 23350 | 123 |
| 467 | 20240214 | 112200 | 4735144000 | 23400 | 23400 | 23400 | 23350 | 287 |
| 468 | 20240214 | 112100 | 4728437400 | 23400 | 23400 | 23400 | 23400 | 37 |
| 469 | 20240214 | 112000 | 4727571600 | 23400 | 23400 | 23450 | 23400 | 120 |
| 470 | 20240214 | 111900 | 4724763400 | 23450 | 23400 | 23450 | 23350 | 333 |
| 471 | 20240214 | 111800 | 4716971700 | 23400 | 23400 | 23400 | 23350 | 629 |
| 472 | 20240214 | 111700 | 4702253200 | 23400 | 23400 | 23400 | 23400 | 599 |
| 473 | 20240214 | 111600 | 4688236600 | 23400 | 23400 | 23400 | 23400 | 50 |
| 474 | 20240214 | 111500 | 4687066600 | 23400 | 23450 | 23450 | 23350 | 497 |
| 475 | 20240214 | 111400 | 4675441300 | 23400 | 23400 | 23450 | 23400 | 224 |
| 476 | 20240214 | 111300 | 4670199200 | 23350 | 23400 | 23400 | 23350 | 61 |
| 477 | 20240214 | 111200 | 4668771950 | 23400 | 23400 | 23400 | 23400 | 445 |
| 478 | 20240214 | 111100 | 4658358950 | 23400 | 23400 | 23400 | 23400 | 62 |
| 479 | 20240214 | 111000 | 4656908150 | 23400 | 23400 | 23400 | 23400 | 528 |
| 480 | 20240214 | 110900 | 4644552950 | 23400 | 23400 | 23400 | 23350 | 129 |
| 481 | 20240214 | 110800 | 4641534400 | 23350 | 23400 | 23400 | 23350 | 99 |
| 482 | 20240214 | 110700 | 4639217850 | 23350 | 23400 | 23400 | 23350 | 2119 |
| 483 | 20240214 | 110600 | 4589649350 | 23400 | 23450 | 23450 | 23350 | 6121 |
| 484 | 20240214 | 110500 | 4446556650 | 23450 | 23450 | 23500 | 23450 | 877 |
| 485 | 20240214 | 110400 | 4425963050 | 23450 | 23450 | 23450 | 23450 | 902 |
| 486 | 20240214 | 110300 | 4404811150 | 23400 | 23400 | 23400 | 23350 | 1115 |
| 487 | 20240214 | 110200 | 4378725150 | 23350 | 23300 | 23350 | 23250 | 4115 |
| 488 | 20240214 | 110100 | 4282826850 | 23250 | 23250 | 23300 | 23200 | 1825 |
| 489 | 20240214 | 110000 | 4240395800 | 23200 | 23250 | 23250 | 23200 | 79 |
| 490 | 20240214 | 105900 | 4238559150 | 23250 | 23250 | 23250 | 23200 | 177 |
| 491 | 20240214 | 105800 | 4234443950 | 23250 | 23200 | 23250 | 23200 | 411 |
| 492 | 20240214 | 105700 | 4224899750 | 23150 | 23200 | 23200 | 23100 | 1659 |
| 493 | 20240214 | 105600 | 4186488100 | 23200 | 23200 | 23200 | 23150 | 619 |
| 494 | 20240214 | 105500 | 4172133050 | 23150 | 23250 | 23250 | 23150 | 9690 |
| 495 | 20240214 | 105400 | 3947463950 | 23250 | 23350 | 23350 | 23250 | 2839 |
| 496 | 20240214 | 105300 | 3881330650 | 23350 | 23400 | 23400 | 23300 | 2970 |
| 497 | 20240214 | 105200 | 3812003400 | 23450 | 23350 | 23450 | 23350 | 568 |
| 498 | 20240214 | 105100 | 3798722400 | 23400 | 23400 | 23400 | 23350 | 55 |
| 499 | 20240214 | 105000 | 3797437650 | 23400 | 23350 | 23400 | 23350 | 1769 |
| 500 | 20240214 | 104900 | 3756128300 | 23400 | 23400 | 23450 | 23350 | 1136 |
| 501 | 20240214 | 104800 | 3729545900 | 23400 | 23450 | 23450 | 23400 | 1006 |
| 502 | 20240214 | 104700 | 3705955600 | 23450 | 23500 | 23500 | 23450 | 197 |
| 503 | 20240214 | 104600 | 3701335900 | 23450 | 23450 | 23500 | 23450 | 31 |
| 504 | 20240214 | 104500 | 3700608900 | 23450 | 23450 | 23500 | 23450 | 649 |
| 505 | 20240214 | 104400 | 3685380850 | 23450 | 23550 | 23550 | 23450 | 1954 |
| 506 | 20240214 | 104300 | 3639402900 | 23550 | 23550 | 23550 | 23500 | 314 |
| 507 | 20240214 | 104200 | 3632008350 | 23550 | 23500 | 23550 | 23500 | 28 |
| 508 | 20240214 | 104100 | 3631350300 | 23550 | 23500 | 23550 | 23500 | 8 |
| 509 | 20240214 | 104000 | 3631161950 | 23500 | 23500 | 23550 | 23500 | 1193 |
| 510 | 20240214 | 103900 | 3603076300 | 23500 | 23500 | 23500 | 23450 | 143 |
| 511 | 20240214 | 103800 | 3599720300 | 23450 | 23550 | 23550 | 23450 | 563 |
| 512 | 20240214 | 103700 | 3586489350 | 23550 | 23600 | 23600 | 23550 | 5925 |
| 513 | 20240214 | 103600 | 3446951200 | 23600 | 23600 | 23600 | 23600 | 286 |
| 514 | 20240214 | 103500 | 3440201600 | 23600 | 23600 | 23600 | 23600 | 530 |
| 515 | 20240214 | 103400 | 3427693600 | 23550 | 23600 | 23600 | 23550 | 53 |
| 516 | 20240214 | 103300 | 3426444450 | 23600 | 23600 | 23600 | 23550 | 1428 |
| 517 | 20240214 | 103200 | 3392749850 | 23600 | 23650 | 23650 | 23600 | 2 |
| 518 | 20240214 | 103100 | 3392702600 | 23600 | 23650 | 23650 | 23600 | 1220 |
| 519 | 20240214 | 103000 | 3363873300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 520 | 20240214 | 102900 | 3363873300 | 23650 | 23650 | 23650 | 23650 | 448 |
| 521 | 20240214 | 102800 | 3353278100 | 23600 | 23650 | 23650 | 23600 | 305 |
| 522 | 20240214 | 102700 | 3346076550 | 23650 | 23650 | 23650 | 23600 | 213 |
| 523 | 20240214 | 102600 | 3341044150 | 23650 | 23600 | 23650 | 23600 | 347 |
| 524 | 20240214 | 102500 | 3332852700 | 23600 | 23600 | 23650 | 23600 | 1693 |
| 525 | 20240214 | 102400 | 3292889100 | 23650 | 23650 | 23650 | 23650 | 332 |
| 526 | 20240214 | 102300 | 3285037300 | 23650 | 23650 | 23650 | 23600 | 634 |
| 527 | 20240214 | 102200 | 3270043700 | 23600 | 23600 | 23600 | 23550 | 1269 |
| 528 | 20240214 | 102100 | 3240095400 | 23600 | 23600 | 23600 | 23600 | 2516 |
| 529 | 20240214 | 102000 | 3180717800 | 23600 | 23550 | 23600 | 23550 | 916 |
| 530 | 20240214 | 101900 | 3159108150 | 23500 | 23500 | 23550 | 23450 | 267 |
| 531 | 20240214 | 101800 | 3152828150 | 23500 | 23550 | 23550 | 23450 | 833 |
| 532 | 20240214 | 101700 | 3133270750 | 23500 | 23500 | 23500 | 23450 | 658 |
| 533 | 20240214 | 101600 | 3117809950 | 23450 | 23500 | 23500 | 23450 | 84 |
| 534 | 20240214 | 101500 | 3115836300 | 23500 | 23500 | 23550 | 23500 | 714 |
| 535 | 20240214 | 101400 | 3099046250 | 23500 | 23500 | 23550 | 23500 | 115 |
| 536 | 20240214 | 101300 | 3096343600 | 23500 | 23450 | 23500 | 23450 | 1188 |
| 537 | 20240214 | 101200 | 3068426000 | 23500 | 23400 | 23500 | 23400 | 463 |
| 538 | 20240214 | 101100 | 3057566300 | 23450 | 23450 | 23500 | 23400 | 1514 |
| 539 | 20240214 | 101000 | 3022067100 | 23500 | 23400 | 23500 | 23400 | 256 |
| 540 | 20240214 | 100900 | 3016064150 | 23400 | 23400 | 23400 | 23400 | 7 |
| 541 | 20240214 | 100800 | 3015900350 | 23400 | 23400 | 23450 | 23400 | 517 |
| 542 | 20240214 | 100700 | 3003802200 | 23400 | 23450 | 23450 | 23400 | 540 |
| 543 | 20240214 | 100600 | 2991157000 | 23450 | 23400 | 23450 | 23400 | 825 |
| 544 | 20240214 | 100500 | 2971851850 | 23400 | 23350 | 23400 | 23350 | 184 |
| 545 | 20240214 | 100400 | 2967552150 | 23400 | 23400 | 23450 | 23350 | 632 |
| 546 | 20240214 | 100300 | 2952763300 | 23400 | 23400 | 23450 | 23400 | 365 |
| 547 | 20240214 | 100200 | 2944222000 | 23400 | 23400 | 23400 | 23400 | 173 |
| 548 | 20240214 | 100100 | 2940173800 | 23400 | 23350 | 23400 | 23350 | 586 |
| 549 | 20240214 | 100000 | 2926485350 | 23400 | 23450 | 23450 | 23350 | 1995 |
| 550 | 20240214 | 095900 | 2879797250 | 23450 | 23450 | 23450 | 23400 | 64 |
| 551 | 20240214 | 095800 | 2878297850 | 23450 | 23450 | 23450 | 23400 | 35 |
| 552 | 20240214 | 095700 | 2877478350 | 23400 | 23450 | 23450 | 23400 | 493 |
| 553 | 20240214 | 095600 | 2865923800 | 23450 | 23500 | 23500 | 23450 | 155 |
| 554 | 20240214 | 095500 | 2862288450 | 23450 | 23400 | 23450 | 23400 | 242 |
| 555 | 20240214 | 095400 | 2856614250 | 23450 | 23400 | 23450 | 23400 | 227 |
| 556 | 20240214 | 095300 | 2851300350 | 23400 | 23400 | 23450 | 23350 | 864 |
| 557 | 20240214 | 095200 | 2831088250 | 23450 | 23450 | 23450 | 23400 | 617 |
| 558 | 20240214 | 095100 | 2816634500 | 23450 | 23400 | 23450 | 23400 | 608 |
| 559 | 20240214 | 095000 | 2802390150 | 23400 | 23350 | 23400 | 23350 | 371 |
| 560 | 20240214 | 094900 | 2793722500 | 23350 | 23350 | 23450 | 23350 | 644 |
| 561 | 20240214 | 094800 | 2778669500 | 23350 | 23400 | 23400 | 23300 | 5114 |
| 562 | 20240214 | 094700 | 2659372100 | 23400 | 23400 | 23450 | 23400 | 1217 |
| 563 | 20240214 | 094600 | 2630893250 | 23400 | 23450 | 23450 | 23400 | 1743 |
| 564 | 20240214 | 094500 | 2590081850 | 23450 | 23450 | 23450 | 23450 | 486 |
| 565 | 20240214 | 094400 | 2578685150 | 23450 | 23450 | 23450 | 23450 | 596 |
| 566 | 20240214 | 094300 | 2564708950 | 23450 | 23500 | 23500 | 23450 | 1588 |
| 567 | 20240214 | 094200 | 2527435700 | 23500 | 23600 | 23600 | 23500 | 5977 |
| 568 | 20240214 | 094100 | 2386832300 | 23550 | 23600 | 23650 | 23550 | 1025 |
| 569 | 20240214 | 094000 | 2362651200 | 23600 | 23750 | 23750 | 23600 | 1223 |
| 570 | 20240214 | 093900 | 2333754150 | 23750 | 23750 | 23800 | 23700 | 2767 |
| 571 | 20240214 | 093800 | 2268052600 | 23750 | 23600 | 23750 | 23600 | 1180 |
| 572 | 20240214 | 093700 | 2240140450 | 23600 | 23600 | 23600 | 23600 | 120 |
| 573 | 20240214 | 093600 | 2237308450 | 23600 | 23600 | 23600 | 23550 | 904 |
| 574 | 20240214 | 093500 | 2215974150 | 23600 | 23550 | 23600 | 23550 | 165 |
| 575 | 20240214 | 093400 | 2212087800 | 23550 | 23500 | 23550 | 23500 | 364 |
| 576 | 20240214 | 093300 | 2203519100 | 23550 | 23550 | 23550 | 23500 | 281 |
| 577 | 20240214 | 093200 | 2196911850 | 23550 | 23550 | 23600 | 23550 | 497 |
| 578 | 20240214 | 093100 | 2185199900 | 23500 | 23500 | 23550 | 23450 | 1106 |
| 579 | 20240214 | 093000 | 2159210900 | 23500 | 23400 | 23500 | 23400 | 1090 |
| 580 | 20240214 | 092900 | 2133616500 | 23400 | 23550 | 23550 | 23400 | 14549 |
| 581 | 20240214 | 092800 | 1791784450 | 23550 | 23600 | 23600 | 23550 | 636 |
| 582 | 20240214 | 092700 | 1776804600 | 23600 | 23600 | 23650 | 23550 | 3101 |
| 583 | 20240214 | 092600 | 1703617600 | 23650 | 23750 | 23750 | 23650 | 2433 |
| 584 | 20240214 | 092500 | 1646029550 | 23750 | 23700 | 23750 | 23700 | 1305 |
| 585 | 20240214 | 092400 | 1615067500 | 23700 | 23700 | 23700 | 23650 | 517 |
| 586 | 20240214 | 092300 | 1602830650 | 23650 | 23650 | 23650 | 23650 | 41 |
| 587 | 20240214 | 092200 | 1601861000 | 23700 | 23650 | 23700 | 23600 | 1217 |
| 588 | 20240214 | 092100 | 1573073850 | 23550 | 23600 | 23600 | 23550 | 784 |
| 589 | 20240214 | 092000 | 1554585650 | 23600 | 23600 | 23650 | 23550 | 3446 |
| 590 | 20240214 | 091900 | 1473284850 | 23600 | 23600 | 23650 | 23600 | 1430 |
| 591 | 20240214 | 091800 | 1439536350 | 23650 | 23650 | 23650 | 23600 | 484 |
| 592 | 20240214 | 091700 | 1428092250 | 23650 | 23650 | 23650 | 23600 | 558 |
| 593 | 20240214 | 091600 | 1414896700 | 23700 | 23650 | 23750 | 23650 | 665 |
| 594 | 20240214 | 091500 | 1399147550 | 23650 | 23700 | 23700 | 23650 | 2423 |
| 595 | 20240214 | 091400 | 1341839800 | 23700 | 23700 | 23750 | 23700 | 683 |
| 596 | 20240214 | 091300 | 1325652650 | 23750 | 23750 | 23750 | 23650 | 1085 |
| 597 | 20240214 | 091200 | 1299940300 | 23800 | 23750 | 23800 | 23700 | 813 |
| 598 | 20240214 | 091100 | 1280633900 | 23750 | 23650 | 23750 | 23650 | 846 |
| 599 | 20240214 | 091000 | 1260587850 | 23700 | 23700 | 23700 | 23650 | 1581 |
| 600 | 20240214 | 090900 | 1223168000 | 23700 | 23850 | 23850 | 23600 | 10993 |
| 601 | 20240214 | 090800 | 962438100 | 23850 | 23850 | 23900 | 23850 | 386 |
| 602 | 20240214 | 090700 | 953227750 | 23850 | 23850 | 23900 | 23850 | 590 |
| 603 | 20240214 | 090600 | 939136250 | 23850 | 23900 | 23900 | 23850 | 391 |
| 604 | 20240214 | 090500 | 929804450 | 23900 | 23800 | 23950 | 23800 | 1884 |
| 605 | 20240214 | 090400 | 884775600 | 23800 | 23950 | 23950 | 23750 | 6895 |
| 606 | 20240214 | 090300 | 720349100 | 23950 | 24200 | 24250 | 23950 | 4388 |
| 607 | 20240214 | 090200 | 614864700 | 24150 | 24100 | 24200 | 23950 | 10487 |
| 608 | 20240214 | 090100 | 362764300 | 24100 | 24250 | 24250 | 24050 | 1632 |
| 609 | 20240214 | 090000 | 323370250 | 24300 | 24050 | 24300 | 24050 | 13320 |