37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 3 | 20240214 | 193000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 4 | 20240214 | 192900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 5 | 20240214 | 192800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 6 | 20240214 | 192700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 7 | 20240214 | 192600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 8 | 20240214 | 192500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 9 | 20240214 | 192400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 10 | 20240214 | 192300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 11 | 20240214 | 192200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 12 | 20240214 | 192100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 13 | 20240214 | 192000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 14 | 20240214 | 191900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 15 | 20240214 | 191800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 16 | 20240214 | 191700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 17 | 20240214 | 191600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 18 | 20240214 | 191500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 19 | 20240214 | 191400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 20 | 20240214 | 191300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 21 | 20240214 | 191200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 22 | 20240214 | 191100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 23 | 20240214 | 191000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 24 | 20240214 | 190900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 25 | 20240214 | 190800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 26 | 20240214 | 190700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 27 | 20240214 | 190600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 28 | 20240214 | 190500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 29 | 20240214 | 190400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 30 | 20240214 | 190300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 31 | 20240214 | 190200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 32 | 20240214 | 190100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 33 | 20240214 | 190000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 34 | 20240214 | 185900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 35 | 20240214 | 185800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 36 | 20240214 | 185700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 37 | 20240214 | 185600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 38 | 20240214 | 185500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 39 | 20240214 | 185400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 40 | 20240214 | 185300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 41 | 20240214 | 185200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 42 | 20240214 | 185100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 43 | 20240214 | 185000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 44 | 20240214 | 184900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 45 | 20240214 | 184800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 46 | 20240214 | 184700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 47 | 20240214 | 184600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 48 | 20240214 | 184500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 49 | 20240214 | 184400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 50 | 20240214 | 184300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 51 | 20240214 | 184200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 52 | 20240214 | 184100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 53 | 20240214 | 184000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 54 | 20240214 | 183900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 55 | 20240214 | 183800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 56 | 20240214 | 183700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 57 | 20240214 | 183600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 58 | 20240214 | 183500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 59 | 20240214 | 183400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 60 | 20240214 | 183300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 61 | 20240214 | 183200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 62 | 20240214 | 183100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 63 | 20240214 | 183000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 64 | 20240214 | 182900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 65 | 20240214 | 182800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 66 | 20240214 | 182700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 67 | 20240214 | 182600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 68 | 20240214 | 182500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 69 | 20240214 | 182400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 70 | 20240214 | 182300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 71 | 20240214 | 182200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 72 | 20240214 | 182100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 73 | 20240214 | 182000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 74 | 20240214 | 181900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 75 | 20240214 | 181800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 76 | 20240214 | 181700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 77 | 20240214 | 181600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 78 | 20240214 | 181500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 79 | 20240214 | 181400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 80 | 20240214 | 181300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 81 | 20240214 | 181200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 82 | 20240214 | 181100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 83 | 20240214 | 181000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 84 | 20240214 | 180900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 85 | 20240214 | 180800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 86 | 20240214 | 180700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 87 | 20240214 | 180600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 88 | 20240214 | 180500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 89 | 20240214 | 180400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 90 | 20240214 | 180300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 91 | 20240214 | 180200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 92 | 20240214 | 180100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 93 | 20240214 | 180000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 94 | 20240214 | 175900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 95 | 20240214 | 175800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 96 | 20240214 | 175700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 97 | 20240214 | 175600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 98 | 20240214 | 175500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 99 | 20240214 | 175400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 100 | 20240214 | 175300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 101 | 20240214 | 175200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 102 | 20240214 | 175100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 103 | 20240214 | 175000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 104 | 20240214 | 174900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 105 | 20240214 | 174800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 106 | 20240214 | 174700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 107 | 20240214 | 174600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 108 | 20240214 | 174500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 109 | 20240214 | 174400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 110 | 20240214 | 174300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 111 | 20240214 | 174200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 112 | 20240214 | 174100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 113 | 20240214 | 174000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 114 | 20240214 | 173900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 115 | 20240214 | 173800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 116 | 20240214 | 173700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 117 | 20240214 | 173600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 118 | 20240214 | 173500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 119 | 20240214 | 173400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 120 | 20240214 | 173300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 121 | 20240214 | 173200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 122 | 20240214 | 173100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 123 | 20240214 | 173000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 124 | 20240214 | 172900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 125 | 20240214 | 172800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 126 | 20240214 | 172700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 127 | 20240214 | 172600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 128 | 20240214 | 172500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 129 | 20240214 | 172400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 130 | 20240214 | 172300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 131 | 20240214 | 172200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 132 | 20240214 | 172100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 133 | 20240214 | 172000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 134 | 20240214 | 171900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 135 | 20240214 | 171800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 136 | 20240214 | 171700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 137 | 20240214 | 171600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 138 | 20240214 | 171500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 139 | 20240214 | 171400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 140 | 20240214 | 171300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 141 | 20240214 | 171200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 142 | 20240214 | 171100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 143 | 20240214 | 171000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 144 | 20240214 | 170900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 145 | 20240214 | 170800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 146 | 20240214 | 170700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 147 | 20240214 | 170600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 148 | 20240214 | 170500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 149 | 20240214 | 170400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 150 | 20240214 | 170300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 151 | 20240214 | 170200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 152 | 20240214 | 170100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 153 | 20240214 | 170000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 154 | 20240214 | 165900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 155 | 20240214 | 165800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 156 | 20240214 | 165700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 157 | 20240214 | 165600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 158 | 20240214 | 165500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 159 | 20240214 | 165400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 160 | 20240214 | 165300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 161 | 20240214 | 165200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 162 | 20240214 | 165100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 163 | 20240214 | 165000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 164 | 20240214 | 164900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 165 | 20240214 | 164800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 166 | 20240214 | 164700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 167 | 20240214 | 164600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 168 | 20240214 | 164500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 169 | 20240214 | 164400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 170 | 20240214 | 164300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 171 | 20240214 | 164200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 172 | 20240214 | 164100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 173 | 20240214 | 164000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 174 | 20240214 | 163900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 175 | 20240214 | 163800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 176 | 20240214 | 163700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 177 | 20240214 | 163600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 178 | 20240214 | 163500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 179 | 20240214 | 163400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 180 | 20240214 | 163300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 181 | 20240214 | 163200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 182 | 20240214 | 163100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 183 | 20240214 | 163000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 184 | 20240214 | 162900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 185 | 20240214 | 162800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 186 | 20240214 | 162700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 187 | 20240214 | 162600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 188 | 20240214 | 162500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 189 | 20240214 | 162400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 190 | 20240214 | 162300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 191 | 20240214 | 162200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 192 | 20240214 | 162100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 193 | 20240214 | 162000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 194 | 20240214 | 161900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 195 | 20240214 | 161800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 196 | 20240214 | 161700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 197 | 20240214 | 161600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 198 | 20240214 | 161500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 199 | 20240214 | 161400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 200 | 20240214 | 161300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 201 | 20240214 | 161200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 202 | 20240214 | 161100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 203 | 20240214 | 161000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 204 | 20240214 | 160900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 205 | 20240214 | 160800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 206 | 20240214 | 160700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 207 | 20240214 | 160600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 208 | 20240214 | 160500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 209 | 20240214 | 160400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 210 | 20240214 | 160300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 211 | 20240214 | 160200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 212 | 20240214 | 160100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 213 | 20240214 | 160000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 214 | 20240214 | 155900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 215 | 20240214 | 155800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 216 | 20240214 | 155700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 217 | 20240214 | 155600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 218 | 20240214 | 155500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 219 | 20240214 | 155400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 220 | 20240214 | 155300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 221 | 20240214 | 155200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 222 | 20240214 | 155100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 223 | 20240214 | 155000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 224 | 20240214 | 154900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 225 | 20240214 | 154800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 226 | 20240214 | 154700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 227 | 20240214 | 154600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 228 | 20240214 | 154500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 229 | 20240214 | 154400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 230 | 20240214 | 154300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 231 | 20240214 | 154200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 232 | 20240214 | 154100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 233 | 20240214 | 154000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 234 | 20240214 | 153900 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 235 | 20240214 | 153800 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 236 | 20240214 | 153700 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 237 | 20240214 | 153600 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 238 | 20240214 | 153500 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 239 | 20240214 | 153400 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 240 | 20240214 | 153300 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 241 | 20240214 | 153200 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 242 | 20240214 | 153100 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 243 | 20240214 | 153000 | 145638996000 | 461000 | 461000 | 461000 | 461000 | 16219 |
| 244 | 20240214 | 152900 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 245 | 20240214 | 152800 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 246 | 20240214 | 152700 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 247 | 20240214 | 152600 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 248 | 20240214 | 152500 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 249 | 20240214 | 152400 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 250 | 20240214 | 152300 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 251 | 20240214 | 152200 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 252 | 20240214 | 152100 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 253 | 20240214 | 152000 | 138162037000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 254 | 20240214 | 151900 | 138162037000 | 462000 | 461000 | 463000 | 461000 | 1807 |
| 255 | 20240214 | 151800 | 137326817000 | 461000 | 461500 | 462000 | 461000 | 2905 |
| 256 | 20240214 | 151700 | 135986186000 | 461500 | 462000 | 462000 | 461500 | 1078 |
| 257 | 20240214 | 151600 | 135488567500 | 462000 | 462000 | 462000 | 461500 | 751 |
| 258 | 20240214 | 151500 | 135141888000 | 461500 | 461500 | 462000 | 461500 | 725 |
| 259 | 20240214 | 151400 | 134807197500 | 461500 | 461500 | 462000 | 461000 | 1188 |
| 260 | 20240214 | 151300 | 134258839000 | 461500 | 461500 | 461500 | 461000 | 402 |
| 261 | 20240214 | 151200 | 134073362000 | 461000 | 461000 | 461500 | 460500 | 205 |
| 262 | 20240214 | 151100 | 133978821500 | 461000 | 460500 | 461000 | 460500 | 1798 |
| 263 | 20240214 | 151000 | 133150162500 | 460500 | 460500 | 461000 | 460000 | 2104 |
| 264 | 20240214 | 150900 | 132181237500 | 460500 | 460500 | 461000 | 460500 | 1998 |
| 265 | 20240214 | 150800 | 131261113000 | 461000 | 460500 | 461000 | 460500 | 143 |
| 266 | 20240214 | 150700 | 131195230000 | 461000 | 461000 | 461000 | 460000 | 246 |
| 267 | 20240214 | 150600 | 131081900000 | 460500 | 460000 | 461000 | 460000 | 700 |
| 268 | 20240214 | 150500 | 130759541500 | 460000 | 460500 | 461000 | 460000 | 824 |
| 269 | 20240214 | 150400 | 130380143000 | 460500 | 460500 | 461000 | 460500 | 328 |
| 270 | 20240214 | 150300 | 130229056000 | 461000 | 461000 | 461500 | 460500 | 356 |
| 271 | 20240214 | 150200 | 130064906500 | 461500 | 461000 | 461500 | 460500 | 454 |
| 272 | 20240214 | 150100 | 129855532000 | 460500 | 460000 | 461500 | 460000 | 2696 |
| 273 | 20240214 | 150000 | 128613813000 | 460000 | 461000 | 461500 | 460000 | 1695 |
| 274 | 20240214 | 145900 | 127832899500 | 461000 | 461000 | 461500 | 461000 | 430 |
| 275 | 20240214 | 145800 | 127634575000 | 461000 | 461000 | 461500 | 461000 | 743 |
| 276 | 20240214 | 145700 | 127291969000 | 461500 | 461500 | 461500 | 461000 | 422 |
| 277 | 20240214 | 145600 | 127097357500 | 461000 | 461000 | 461500 | 461000 | 405 |
| 278 | 20240214 | 145500 | 126910585000 | 461500 | 461500 | 461500 | 461000 | 323 |
| 279 | 20240214 | 145400 | 126761614500 | 461500 | 461000 | 462000 | 461000 | 581 |
| 280 | 20240214 | 145300 | 126493513000 | 461000 | 462000 | 462000 | 461000 | 606 |
| 281 | 20240214 | 145200 | 126213820500 | 462000 | 461500 | 462000 | 461000 | 447 |
| 282 | 20240214 | 145100 | 126007493500 | 461500 | 462000 | 462000 | 461500 | 1048 |
| 283 | 20240214 | 145000 | 125523739000 | 462000 | 462500 | 462500 | 461500 | 672 |
| 284 | 20240214 | 144900 | 125213302000 | 462000 | 462000 | 462500 | 462000 | 1842 |
| 285 | 20240214 | 144800 | 124362187000 | 462000 | 462000 | 462500 | 462000 | 382 |
| 286 | 20240214 | 144700 | 124185628000 | 462000 | 462500 | 462500 | 462000 | 314 |
| 287 | 20240214 | 144600 | 124040469000 | 462500 | 462000 | 462500 | 462000 | 326 |
| 288 | 20240214 | 144500 | 123889774000 | 462500 | 462000 | 462500 | 462000 | 449 |
| 289 | 20240214 | 144400 | 123682238000 | 462500 | 463000 | 463000 | 462000 | 2843 |
| 290 | 20240214 | 144300 | 122367428000 | 463000 | 462500 | 463000 | 462500 | 283 |
| 291 | 20240214 | 144200 | 122236472000 | 462500 | 462500 | 463000 | 462500 | 216 |
| 292 | 20240214 | 144100 | 122136511500 | 462500 | 463500 | 463500 | 462500 | 1422 |
| 293 | 20240214 | 144000 | 121478140000 | 463500 | 463500 | 463500 | 463000 | 166 |
| 294 | 20240214 | 143900 | 121401236000 | 463500 | 463000 | 463500 | 463000 | 223 |
| 295 | 20240214 | 143800 | 121297919500 | 463500 | 463500 | 463500 | 463000 | 404 |
| 296 | 20240214 | 143700 | 121110773500 | 463000 | 463000 | 463500 | 463000 | 254 |
| 297 | 20240214 | 143600 | 120993147500 | 463000 | 463000 | 463500 | 463000 | 298 |
| 298 | 20240214 | 143500 | 120855104000 | 463500 | 463000 | 463500 | 463000 | 869 |
| 299 | 20240214 | 143400 | 120452685500 | 463000 | 463000 | 463500 | 463000 | 236 |
| 300 | 20240214 | 143300 | 120343365000 | 463500 | 463500 | 463500 | 463000 | 467 |
| 301 | 20240214 | 143200 | 120127081500 | 463000 | 463000 | 463500 | 462500 | 1599 |
| 302 | 20240214 | 143100 | 119386622500 | 463000 | 463000 | 463000 | 461500 | 3937 |
| 303 | 20240214 | 143000 | 117566723500 | 463000 | 462500 | 463000 | 462500 | 377 |
| 304 | 20240214 | 142900 | 117392266000 | 462500 | 463000 | 463000 | 462500 | 320 |
| 305 | 20240214 | 142800 | 117244145000 | 462500 | 462500 | 463000 | 462500 | 501 |
| 306 | 20240214 | 142700 | 117012222000 | 462500 | 463000 | 463000 | 462500 | 415 |
| 307 | 20240214 | 142600 | 116820122000 | 463000 | 463000 | 463000 | 462500 | 281 |
| 308 | 20240214 | 142500 | 116690053500 | 462500 | 462500 | 463000 | 462500 | 250 |
| 309 | 20240214 | 142400 | 116574352000 | 463000 | 462500 | 463000 | 462500 | 350 |
| 310 | 20240214 | 142300 | 116412351000 | 462500 | 462500 | 463000 | 462500 | 397 |
| 311 | 20240214 | 142200 | 116228645500 | 462500 | 462000 | 463000 | 462000 | 1819 |
| 312 | 20240214 | 142100 | 115387378000 | 462500 | 462000 | 462500 | 462000 | 228 |
| 313 | 20240214 | 142000 | 115281955500 | 462500 | 462500 | 462500 | 462000 | 336 |
| 314 | 20240214 | 141900 | 115126613000 | 462500 | 462500 | 462500 | 462000 | 246 |
| 315 | 20240214 | 141800 | 115012870500 | 462000 | 462000 | 462500 | 462000 | 516 |
| 316 | 20240214 | 141700 | 114774412000 | 462500 | 462500 | 462500 | 462000 | 247 |
| 317 | 20240214 | 141600 | 114660208500 | 462500 | 462000 | 462500 | 462000 | 393 |
| 318 | 20240214 | 141500 | 114478501500 | 462500 | 462000 | 462500 | 462000 | 296 |
| 319 | 20240214 | 141400 | 114341664000 | 462500 | 462000 | 462500 | 462000 | 243 |
| 320 | 20240214 | 141300 | 114229300500 | 462500 | 462000 | 462500 | 462000 | 302 |
| 321 | 20240214 | 141200 | 114089667000 | 462000 | 462000 | 462500 | 462000 | 292 |
| 322 | 20240214 | 141100 | 113954647000 | 462000 | 462500 | 462500 | 462000 | 332 |
| 323 | 20240214 | 141000 | 113801144500 | 462000 | 462500 | 462500 | 462000 | 338 |
| 324 | 20240214 | 140900 | 113644862000 | 462500 | 462000 | 462500 | 462000 | 310 |
| 325 | 20240214 | 140800 | 113501573000 | 462000 | 462500 | 462500 | 462000 | 342 |
| 326 | 20240214 | 140700 | 113343485500 | 462500 | 462000 | 462500 | 462000 | 323 |
| 327 | 20240214 | 140600 | 113194122000 | 462500 | 462500 | 462500 | 462000 | 468 |
| 328 | 20240214 | 140500 | 112977854500 | 462500 | 462500 | 462500 | 462000 | 359 |
| 329 | 20240214 | 140400 | 112811852000 | 462000 | 462500 | 462500 | 462000 | 293 |
| 330 | 20240214 | 140300 | 112676369500 | 462000 | 462000 | 462500 | 462000 | 289 |
| 331 | 20240214 | 140200 | 112542738500 | 462000 | 462500 | 462500 | 462000 | 219 |
| 332 | 20240214 | 140100 | 112441509500 | 462000 | 462000 | 462500 | 461500 | 1263 |
| 333 | 20240214 | 140000 | 111857868000 | 461500 | 461500 | 462000 | 461500 | 456 |
| 334 | 20240214 | 135900 | 111647269000 | 461500 | 462000 | 462000 | 461500 | 193 |
| 335 | 20240214 | 135800 | 111558130000 | 461500 | 461500 | 462000 | 461500 | 222 |
| 336 | 20240214 | 135700 | 111455612500 | 461500 | 461500 | 462000 | 461500 | 231 |
| 337 | 20240214 | 135600 | 111348942000 | 461500 | 462000 | 462000 | 461500 | 144 |
| 338 | 20240214 | 135500 | 111282437000 | 461500 | 461500 | 462000 | 461500 | 224 |
| 339 | 20240214 | 135400 | 111179023000 | 461500 | 462500 | 463000 | 461500 | 904 |
| 340 | 20240214 | 135300 | 110761160500 | 463000 | 462500 | 463000 | 462500 | 238 |
| 341 | 20240214 | 135200 | 110651025500 | 463000 | 462000 | 463000 | 462000 | 613 |
| 342 | 20240214 | 135100 | 110367494000 | 462000 | 462000 | 462500 | 462000 | 188 |
| 343 | 20240214 | 135000 | 110280608500 | 462000 | 462000 | 462500 | 462000 | 652 |
| 344 | 20240214 | 134900 | 109979313500 | 462000 | 461500 | 462500 | 461000 | 1427 |
| 345 | 20240214 | 134800 | 109320400000 | 461500 | 461000 | 461500 | 461000 | 311 |
| 346 | 20240214 | 134700 | 109176940000 | 461500 | 461500 | 461500 | 461000 | 339 |
| 347 | 20240214 | 134600 | 109020514000 | 461000 | 461000 | 461500 | 461000 | 315 |
| 348 | 20240214 | 134500 | 108875235500 | 461500 | 461500 | 461500 | 461000 | 340 |
| 349 | 20240214 | 134400 | 108718355000 | 461000 | 461000 | 461500 | 461000 | 167 |
| 350 | 20240214 | 134300 | 108641318500 | 461500 | 461000 | 461500 | 461000 | 326 |
| 351 | 20240214 | 134200 | 108490903000 | 461000 | 461500 | 461500 | 461000 | 188 |
| 352 | 20240214 | 134100 | 108404180000 | 461500 | 461500 | 461500 | 461000 | 333 |
| 353 | 20240214 | 134000 | 108250559000 | 461000 | 461000 | 461500 | 461000 | 149 |
| 354 | 20240214 | 133900 | 108181847000 | 461500 | 460500 | 461500 | 460500 | 205 |
| 355 | 20240214 | 133800 | 108087296000 | 461000 | 460500 | 461000 | 460500 | 261 |
| 356 | 20240214 | 133700 | 107966993500 | 460500 | 461000 | 461000 | 460500 | 387 |
| 357 | 20240214 | 133600 | 107788628000 | 461000 | 461000 | 461500 | 460500 | 1516 |
| 358 | 20240214 | 133500 | 107089729500 | 461500 | 461500 | 461500 | 461000 | 341 |
| 359 | 20240214 | 133400 | 106932397500 | 461000 | 461000 | 461500 | 461000 | 197 |
| 360 | 20240214 | 133300 | 106841525000 | 461000 | 461500 | 461500 | 461000 | 178 |
| 361 | 20240214 | 133200 | 106759421000 | 461500 | 461000 | 461500 | 461000 | 217 |
| 362 | 20240214 | 133100 | 106659313000 | 461000 | 461000 | 461500 | 461000 | 104 |
| 363 | 20240214 | 133000 | 106611351500 | 461000 | 461500 | 461500 | 461000 | 150 |
| 364 | 20240214 | 132900 | 106542178000 | 461500 | 461500 | 461500 | 461000 | 68 |
| 365 | 20240214 | 132800 | 106510814000 | 461500 | 461500 | 461500 | 461000 | 176 |
| 366 | 20240214 | 132700 | 106429627000 | 461500 | 462000 | 462500 | 461000 | 838 |
| 367 | 20240214 | 132600 | 106042544500 | 462500 | 460500 | 462500 | 460500 | 3517 |
| 368 | 20240214 | 132500 | 104419474500 | 460500 | 460500 | 461000 | 460500 | 189 |
| 369 | 20240214 | 132400 | 104332392000 | 460500 | 460500 | 461000 | 460500 | 212 |
| 370 | 20240214 | 132300 | 104234730000 | 460500 | 461000 | 461000 | 460500 | 157 |
| 371 | 20240214 | 132200 | 104162405500 | 460500 | 461000 | 461000 | 460500 | 156 |
| 372 | 20240214 | 132100 | 104090533500 | 461000 | 461000 | 461500 | 460500 | 739 |
| 373 | 20240214 | 132000 | 103749854000 | 461000 | 461000 | 461500 | 461000 | 399 |
| 374 | 20240214 | 131900 | 103565865000 | 461500 | 461500 | 461500 | 461000 | 95 |
| 375 | 20240214 | 131800 | 103522051500 | 461000 | 460500 | 461500 | 460500 | 873 |
| 376 | 20240214 | 131700 | 103119596000 | 460500 | 460500 | 461000 | 460500 | 177 |
| 377 | 20240214 | 131600 | 103038048500 | 460500 | 461000 | 461000 | 460500 | 347 |
| 378 | 20240214 | 131500 | 102878149000 | 460500 | 461000 | 461000 | 460500 | 168 |
| 379 | 20240214 | 131400 | 102800740000 | 460500 | 460000 | 461000 | 460000 | 1540 |
| 380 | 20240214 | 131300 | 102091386000 | 460500 | 460000 | 460500 | 460000 | 108 |
| 381 | 20240214 | 131200 | 102041664000 | 460500 | 459500 | 460500 | 459000 | 2759 |
| 382 | 20240214 | 131100 | 100773432500 | 459000 | 459000 | 459500 | 459000 | 122 |
| 383 | 20240214 | 131000 | 100717421500 | 459000 | 459000 | 459500 | 459000 | 646 |
| 384 | 20240214 | 130900 | 100420867000 | 459500 | 459500 | 459500 | 459000 | 155 |
| 385 | 20240214 | 130800 | 100349704000 | 459500 | 459000 | 459500 | 459000 | 92 |
| 386 | 20240214 | 130700 | 100307460500 | 459500 | 459000 | 459500 | 458500 | 252 |
| 387 | 20240214 | 130600 | 100191767500 | 459000 | 459000 | 459000 | 458500 | 403 |
| 388 | 20240214 | 130500 | 100006838500 | 458500 | 458500 | 459000 | 458500 | 1993 |
| 389 | 20240214 | 130400 | 99092780000 | 458500 | 458000 | 458500 | 458000 | 265 |
| 390 | 20240214 | 130300 | 98971394500 | 458000 | 458000 | 458500 | 458000 | 266 |
| 391 | 20240214 | 130200 | 98849555000 | 458000 | 458000 | 458500 | 458000 | 348 |
| 392 | 20240214 | 130100 | 98690158000 | 458000 | 458500 | 458500 | 458000 | 143 |
| 393 | 20240214 | 130000 | 98624639500 | 458500 | 458500 | 458500 | 458000 | 183 |
| 394 | 20240214 | 125900 | 98540790000 | 458500 | 458000 | 458500 | 458000 | 203 |
| 395 | 20240214 | 125800 | 98447768500 | 458000 | 458000 | 458500 | 458000 | 186 |
| 396 | 20240214 | 125700 | 98362558500 | 458500 | 458000 | 458500 | 458000 | 176 |
| 397 | 20240214 | 125600 | 98281924500 | 458000 | 458000 | 458500 | 458000 | 163 |
| 398 | 20240214 | 125500 | 98207234500 | 458000 | 458000 | 458500 | 458000 | 117 |
| 399 | 20240214 | 125400 | 98153635000 | 458000 | 458000 | 458500 | 458000 | 184 |
| 400 | 20240214 | 125300 | 98069318500 | 458000 | 458000 | 458500 | 458000 | 178 |
| 401 | 20240214 | 125200 | 97987785000 | 458000 | 459000 | 459500 | 458000 | 1393 |
| 402 | 20240214 | 125100 | 97348671000 | 459000 | 459500 | 459500 | 459000 | 249 |
| 403 | 20240214 | 125000 | 97234339500 | 459500 | 459000 | 459500 | 459000 | 136 |
| 404 | 20240214 | 124900 | 97171889500 | 459000 | 459000 | 459500 | 459000 | 99 |
| 405 | 20240214 | 124800 | 97126425000 | 459000 | 459000 | 459500 | 459000 | 177 |
| 406 | 20240214 | 124700 | 97045126500 | 459000 | 459000 | 459500 | 459000 | 164 |
| 407 | 20240214 | 124600 | 96969818500 | 459500 | 459000 | 459500 | 459000 | 107 |
| 408 | 20240214 | 124500 | 96920697500 | 459500 | 459500 | 459500 | 459000 | 437 |
| 409 | 20240214 | 124400 | 96720092000 | 459500 | 459500 | 459500 | 459000 | 121 |
| 410 | 20240214 | 124300 | 96664522000 | 459000 | 459000 | 459500 | 459000 | 155 |
| 411 | 20240214 | 124200 | 96593331500 | 459000 | 459000 | 459500 | 458500 | 1339 |
| 412 | 20240214 | 124100 | 95978583000 | 459000 | 458500 | 459000 | 458500 | 375 |
| 413 | 20240214 | 124000 | 95806544500 | 458500 | 458500 | 459000 | 458500 | 434 |
| 414 | 20240214 | 123900 | 95607542000 | 458500 | 458500 | 459000 | 458500 | 151 |
| 415 | 20240214 | 123800 | 95538295500 | 458500 | 459000 | 459000 | 458500 | 203 |
| 416 | 20240214 | 123700 | 95445155000 | 458500 | 459000 | 459000 | 458000 | 440 |
| 417 | 20240214 | 123600 | 95243380000 | 458500 | 458500 | 459000 | 458500 | 392 |
| 418 | 20240214 | 123500 | 95063640500 | 459000 | 458500 | 459000 | 458500 | 1924 |
| 419 | 20240214 | 123400 | 94181427500 | 458500 | 459000 | 459000 | 458500 | 125 |
| 420 | 20240214 | 123300 | 94124071000 | 458500 | 458500 | 459000 | 458500 | 172 |
| 421 | 20240214 | 123200 | 94045160500 | 458500 | 458500 | 459000 | 458500 | 175 |
| 422 | 20240214 | 123100 | 93964885500 | 459000 | 459000 | 459000 | 458500 | 165 |
| 423 | 20240214 | 123000 | 93889159500 | 459000 | 458000 | 459000 | 458000 | 1006 |
| 424 | 20240214 | 122900 | 93427885500 | 458000 | 457500 | 458500 | 457000 | 1987 |
| 425 | 20240214 | 122800 | 92518201000 | 457500 | 457000 | 457500 | 457000 | 99 |
| 426 | 20240214 | 122700 | 92472933000 | 457500 | 457000 | 457500 | 457000 | 94 |
| 427 | 20240214 | 122600 | 92429949500 | 457500 | 457000 | 457500 | 457000 | 541 |
| 428 | 20240214 | 122500 | 92182688000 | 457000 | 457000 | 457500 | 457000 | 92 |
| 429 | 20240214 | 122400 | 92140631500 | 457000 | 457000 | 457500 | 457000 | 213 |
| 430 | 20240214 | 122300 | 92043281500 | 457000 | 457000 | 457500 | 457000 | 217 |
| 431 | 20240214 | 122200 | 91944102000 | 457500 | 457000 | 457500 | 457000 | 118 |
| 432 | 20240214 | 122100 | 91890156500 | 457000 | 456000 | 457500 | 456000 | 1834 |
| 433 | 20240214 | 122000 | 91052013500 | 456500 | 456000 | 456500 | 456000 | 338 |
| 434 | 20240214 | 121900 | 90897779000 | 456000 | 457000 | 457000 | 456000 | 445 |
| 435 | 20240214 | 121800 | 90694637500 | 457000 | 456500 | 457000 | 456500 | 140 |
| 436 | 20240214 | 121700 | 90630714000 | 456500 | 456500 | 457000 | 456500 | 425 |
| 437 | 20240214 | 121600 | 90436685500 | 456500 | 456500 | 457000 | 456500 | 190 |
| 438 | 20240214 | 121500 | 90349919000 | 456500 | 457000 | 457500 | 456500 | 419 |
| 439 | 20240214 | 121400 | 90158492000 | 457000 | 457000 | 457500 | 457000 | 483 |
| 440 | 20240214 | 121300 | 89937754500 | 457000 | 457000 | 457500 | 457000 | 252 |
| 441 | 20240214 | 121200 | 89822586000 | 457000 | 457500 | 458000 | 457000 | 627 |
| 442 | 20240214 | 121100 | 89535752500 | 457500 | 458000 | 458500 | 457500 | 666 |
| 443 | 20240214 | 121000 | 89230778000 | 458000 | 458000 | 458500 | 458000 | 171 |
| 444 | 20240214 | 120900 | 89152389500 | 458000 | 458000 | 458500 | 457500 | 853 |
| 445 | 20240214 | 120800 | 88761670500 | 457500 | 457500 | 458000 | 457500 | 106 |
| 446 | 20240214 | 120700 | 88713161500 | 457500 | 458500 | 458500 | 457500 | 418 |
| 447 | 20240214 | 120600 | 88521660500 | 458500 | 458000 | 459000 | 458000 | 189 |
| 448 | 20240214 | 120500 | 88434992500 | 458000 | 459000 | 459500 | 457500 | 2848 |
| 449 | 20240214 | 120400 | 87128573000 | 458500 | 458000 | 459000 | 457500 | 471 |
| 450 | 20240214 | 120300 | 86912710500 | 458000 | 458000 | 458000 | 457500 | 1388 |
| 451 | 20240214 | 120200 | 86277040000 | 457500 | 457500 | 458000 | 457500 | 141 |
| 452 | 20240214 | 120100 | 86212521000 | 457500 | 457000 | 457500 | 457000 | 483 |
| 453 | 20240214 | 120000 | 85991563000 | 457500 | 457000 | 459000 | 457000 | 5354 |
| 454 | 20240214 | 115900 | 83540206000 | 457500 | 457000 | 457500 | 457000 | 185 |
| 455 | 20240214 | 115800 | 83455608000 | 457500 | 457500 | 457500 | 457000 | 292 |
| 456 | 20240214 | 115700 | 83322075000 | 457000 | 457000 | 457500 | 457000 | 126 |
| 457 | 20240214 | 115600 | 83264475500 | 457500 | 457500 | 457500 | 457000 | 139 |
| 458 | 20240214 | 115500 | 83200900000 | 457500 | 458000 | 458000 | 457000 | 877 |
| 459 | 20240214 | 115400 | 82799677000 | 457500 | 457500 | 458000 | 457500 | 191 |
| 460 | 20240214 | 115300 | 82712237500 | 458000 | 457500 | 458000 | 457500 | 251 |
| 461 | 20240214 | 115200 | 82597354500 | 458000 | 456500 | 458000 | 456500 | 1668 |
| 462 | 20240214 | 115100 | 81834661000 | 457000 | 457000 | 457000 | 456500 | 198 |
| 463 | 20240214 | 115000 | 81744230000 | 456500 | 457000 | 457000 | 456500 | 129 |
| 464 | 20240214 | 114900 | 81685309000 | 457000 | 456500 | 457000 | 456500 | 88 |
| 465 | 20240214 | 114800 | 81645116000 | 456500 | 456500 | 457000 | 456500 | 297 |
| 466 | 20240214 | 114700 | 81509433500 | 457000 | 456500 | 457000 | 456500 | 130 |
| 467 | 20240214 | 114600 | 81450062000 | 456500 | 457000 | 457000 | 456500 | 233 |
| 468 | 20240214 | 114500 | 81343624000 | 457000 | 457000 | 457500 | 457000 | 251 |
| 469 | 20240214 | 114400 | 81228907500 | 457000 | 457500 | 458000 | 457000 | 491 |
| 470 | 20240214 | 114300 | 81004255000 | 458000 | 458000 | 458000 | 457500 | 171 |
| 471 | 20240214 | 114200 | 80925988000 | 458000 | 457500 | 458000 | 457500 | 488 |
| 472 | 20240214 | 114100 | 80702608500 | 458000 | 455500 | 458000 | 455500 | 2812 |
| 473 | 20240214 | 114000 | 79417837000 | 455500 | 455500 | 456000 | 455500 | 126 |
| 474 | 20240214 | 113900 | 79360421500 | 456000 | 455500 | 456000 | 455500 | 142 |
| 475 | 20240214 | 113800 | 79295710000 | 455500 | 456000 | 456000 | 455500 | 203 |
| 476 | 20240214 | 113700 | 79203184500 | 456000 | 455500 | 456000 | 455500 | 161 |
| 477 | 20240214 | 113600 | 79129796000 | 455500 | 456500 | 456500 | 455500 | 1812 |
| 478 | 20240214 | 113500 | 78303533000 | 456000 | 456000 | 456500 | 456000 | 129 |
| 479 | 20240214 | 113400 | 78244676000 | 456000 | 456000 | 456500 | 456000 | 133 |
| 480 | 20240214 | 113300 | 78183987000 | 456000 | 456000 | 456500 | 456000 | 246 |
| 481 | 20240214 | 113200 | 78071737500 | 456500 | 455500 | 456500 | 455500 | 691 |
| 482 | 20240214 | 113100 | 77756580500 | 455500 | 455500 | 456000 | 455500 | 201 |
| 483 | 20240214 | 113000 | 77664953500 | 456000 | 456000 | 456000 | 455500 | 229 |
| 484 | 20240214 | 112900 | 77560624000 | 456000 | 455000 | 456000 | 455000 | 562 |
| 485 | 20240214 | 112800 | 77304631000 | 455000 | 455000 | 455500 | 455000 | 149 |
| 486 | 20240214 | 112700 | 77236814500 | 455500 | 455000 | 455500 | 455000 | 178 |
| 487 | 20240214 | 112600 | 77155804000 | 455000 | 455000 | 455500 | 455000 | 287 |
| 488 | 20240214 | 112500 | 77025131500 | 455000 | 455500 | 455500 | 455000 | 397 |
| 489 | 20240214 | 112400 | 76844437500 | 455000 | 454500 | 455500 | 454000 | 1331 |
| 490 | 20240214 | 112300 | 76238680000 | 454500 | 454500 | 455000 | 454500 | 199 |
| 491 | 20240214 | 112200 | 76148226500 | 455000 | 454500 | 455000 | 454500 | 458 |
| 492 | 20240214 | 112100 | 75940051500 | 454500 | 455000 | 455500 | 454500 | 396 |
| 493 | 20240214 | 112000 | 75759899500 | 455500 | 454500 | 455500 | 454500 | 561 |
| 494 | 20240214 | 111900 | 75504641500 | 454500 | 454500 | 455000 | 454500 | 115 |
| 495 | 20240214 | 111800 | 75452356500 | 454500 | 455000 | 455000 | 454500 | 298 |
| 496 | 20240214 | 111700 | 75316857000 | 455500 | 454500 | 455500 | 454500 | 1302 |
| 497 | 20240214 | 111600 | 74724696500 | 454500 | 454500 | 455000 | 454500 | 250 |
| 498 | 20240214 | 111500 | 74611066500 | 455000 | 454000 | 455000 | 454000 | 682 |
| 499 | 20240214 | 111400 | 74301135500 | 454000 | 454500 | 455000 | 454000 | 176 |
| 500 | 20240214 | 111300 | 74221156000 | 454500 | 455500 | 455500 | 454500 | 861 |
| 501 | 20240214 | 111200 | 73829460500 | 455500 | 455000 | 455500 | 455000 | 327 |
| 502 | 20240214 | 111100 | 73680547500 | 455500 | 455000 | 455500 | 455000 | 244 |
| 503 | 20240214 | 111000 | 73569429500 | 455500 | 454500 | 455500 | 454000 | 1574 |
| 504 | 20240214 | 110900 | 72853697000 | 454500 | 454500 | 454500 | 454000 | 99 |
| 505 | 20240214 | 110800 | 72808722500 | 454000 | 454500 | 454500 | 454000 | 208 |
| 506 | 20240214 | 110700 | 72714219000 | 454000 | 453000 | 455000 | 453000 | 2146 |
| 507 | 20240214 | 110600 | 71740388000 | 453500 | 453500 | 453500 | 453000 | 221 |
| 508 | 20240214 | 110500 | 71640245000 | 453000 | 453000 | 453500 | 453000 | 262 |
| 509 | 20240214 | 110400 | 71521544500 | 453000 | 453000 | 453500 | 453000 | 310 |
| 510 | 20240214 | 110300 | 71381066000 | 453500 | 453500 | 453500 | 453000 | 361 |
| 511 | 20240214 | 110200 | 71217500000 | 453000 | 453000 | 453500 | 453000 | 123 |
| 512 | 20240214 | 110100 | 71161760500 | 453000 | 453500 | 454000 | 453000 | 1059 |
| 513 | 20240214 | 110000 | 70681816000 | 453500 | 453500 | 454000 | 453500 | 625 |
| 514 | 20240214 | 105900 | 70398356000 | 453500 | 453500 | 454000 | 453500 | 132 |
| 515 | 20240214 | 105800 | 70338442500 | 453500 | 454000 | 454500 | 453500 | 1331 |
| 516 | 20240214 | 105700 | 69734474000 | 454000 | 453500 | 454500 | 453000 | 1591 |
| 517 | 20240214 | 105600 | 69012478500 | 453000 | 453500 | 454000 | 453000 | 902 |
| 518 | 20240214 | 105500 | 68603438000 | 454000 | 454500 | 454500 | 453500 | 374 |
| 519 | 20240214 | 105400 | 68433665500 | 454000 | 453500 | 454500 | 453500 | 835 |
| 520 | 20240214 | 105300 | 68054577500 | 453500 | 453000 | 454000 | 453000 | 838 |
| 521 | 20240214 | 105200 | 67674493500 | 453500 | 453000 | 453500 | 453000 | 218 |
| 522 | 20240214 | 105100 | 67575689500 | 453500 | 453000 | 453500 | 453000 | 316 |
| 523 | 20240214 | 105000 | 67432471500 | 453500 | 453500 | 453500 | 453000 | 177 |
| 524 | 20240214 | 104900 | 67352260500 | 453500 | 453000 | 453500 | 453000 | 190 |
| 525 | 20240214 | 104800 | 67266153500 | 453500 | 453500 | 453500 | 453000 | 231 |
| 526 | 20240214 | 104700 | 67161439000 | 453500 | 453500 | 453500 | 453000 | 359 |
| 527 | 20240214 | 104600 | 66998671000 | 453500 | 453500 | 454000 | 453000 | 771 |
| 528 | 20240214 | 104500 | 66649026000 | 453500 | 453500 | 454000 | 453500 | 458 |
| 529 | 20240214 | 104400 | 66441221500 | 453500 | 453000 | 454000 | 453000 | 438 |
| 530 | 20240214 | 104300 | 66242595500 | 453500 | 453000 | 454000 | 453000 | 281 |
| 531 | 20240214 | 104200 | 66115153000 | 453500 | 453000 | 454500 | 453000 | 1656 |
| 532 | 20240214 | 104100 | 65363847500 | 453500 | 453500 | 454000 | 453000 | 719 |
| 533 | 20240214 | 104000 | 65037848000 | 454000 | 453500 | 454000 | 453500 | 406 |
| 534 | 20240214 | 103900 | 64853716000 | 453500 | 454500 | 454500 | 453500 | 819 |
| 535 | 20240214 | 103800 | 64481957500 | 454000 | 454500 | 455000 | 454000 | 1040 |
| 536 | 20240214 | 103700 | 64009358000 | 454500 | 454500 | 455000 | 454500 | 157 |
| 537 | 20240214 | 103600 | 63937951000 | 455000 | 454500 | 455000 | 454500 | 381 |
| 538 | 20240214 | 103500 | 63764648500 | 455000 | 455000 | 455000 | 454500 | 782 |
| 539 | 20240214 | 103400 | 63408880000 | 454500 | 455500 | 455500 | 454500 | 743 |
| 540 | 20240214 | 103300 | 63070778000 | 455500 | 455000 | 455500 | 455000 | 356 |
| 541 | 20240214 | 103200 | 62908703500 | 455500 | 453500 | 455500 | 453500 | 2088 |
| 542 | 20240214 | 103100 | 61959766500 | 454000 | 454000 | 454000 | 453500 | 377 |
| 543 | 20240214 | 103000 | 61788632500 | 454000 | 453500 | 454000 | 453500 | 223 |
| 544 | 20240214 | 102900 | 61687430500 | 453500 | 454000 | 454000 | 453500 | 123 |
| 545 | 20240214 | 102800 | 61631633500 | 454000 | 454000 | 454000 | 453500 | 510 |
| 546 | 20240214 | 102700 | 61400283000 | 454000 | 454000 | 454500 | 453500 | 518 |
| 547 | 20240214 | 102600 | 61165124500 | 454500 | 454000 | 454500 | 453500 | 1328 |
| 548 | 20240214 | 102500 | 60562209000 | 454000 | 452500 | 454500 | 452000 | 2772 |
| 549 | 20240214 | 102400 | 59306611000 | 452000 | 452000 | 452500 | 452000 | 249 |
| 550 | 20240214 | 102300 | 59194008500 | 452500 | 452000 | 452500 | 452000 | 201 |
| 551 | 20240214 | 102200 | 59103099000 | 452500 | 452000 | 452500 | 452000 | 238 |
| 552 | 20240214 | 102100 | 58995462500 | 452000 | 452000 | 452500 | 452000 | 302 |
| 553 | 20240214 | 102000 | 58858905500 | 452000 | 452000 | 452500 | 452000 | 203 |
| 554 | 20240214 | 101900 | 58767099000 | 452000 | 452500 | 452500 | 452000 | 226 |
| 555 | 20240214 | 101800 | 58664921000 | 452500 | 452000 | 452500 | 452000 | 105 |
| 556 | 20240214 | 101700 | 58617434500 | 452000 | 453000 | 453000 | 452000 | 545 |
| 557 | 20240214 | 101600 | 58370826500 | 452500 | 453000 | 453500 | 452500 | 841 |
| 558 | 20240214 | 101500 | 57989923000 | 453000 | 453500 | 453500 | 453000 | 135 |
| 559 | 20240214 | 101400 | 57928730000 | 453500 | 453000 | 453500 | 452500 | 454 |
| 560 | 20240214 | 101300 | 57723024000 | 453000 | 452500 | 453000 | 452000 | 333 |
| 561 | 20240214 | 101200 | 57572313500 | 452500 | 453000 | 453500 | 452000 | 1090 |
| 562 | 20240214 | 101100 | 57078994000 | 453000 | 453000 | 453500 | 452500 | 485 |
| 563 | 20240214 | 101000 | 56859279500 | 453000 | 452500 | 453500 | 452000 | 2436 |
| 564 | 20240214 | 100900 | 55756390000 | 452500 | 452000 | 452500 | 452000 | 1050 |
| 565 | 20240214 | 100800 | 55281293000 | 452000 | 452500 | 452500 | 452000 | 279 |
| 566 | 20240214 | 100700 | 55155101000 | 452500 | 452000 | 452500 | 452000 | 414 |
| 567 | 20240214 | 100600 | 54967918500 | 452500 | 452000 | 452500 | 451500 | 943 |
| 568 | 20240214 | 100500 | 54541701000 | 452000 | 451000 | 452000 | 451000 | 678 |
| 569 | 20240214 | 100400 | 54235499500 | 451000 | 450500 | 451500 | 450500 | 2104 |
| 570 | 20240214 | 100300 | 53287048500 | 450500 | 450000 | 450500 | 450000 | 123 |
| 571 | 20240214 | 100200 | 53231671500 | 450000 | 449500 | 450500 | 449500 | 1757 |
| 572 | 20240214 | 100100 | 52441008000 | 449500 | 450000 | 450500 | 449500 | 2782 |
| 573 | 20240214 | 100000 | 51189391500 | 450000 | 450500 | 450500 | 450000 | 318 |
| 574 | 20240214 | 095900 | 51046153000 | 450500 | 451000 | 451500 | 450000 | 1184 |
| 575 | 20240214 | 095800 | 50512404500 | 451500 | 450500 | 451500 | 450000 | 1994 |
| 576 | 20240214 | 095700 | 49613536500 | 450000 | 450000 | 450500 | 450000 | 474 |
| 577 | 20240214 | 095600 | 49400090000 | 450500 | 450500 | 450500 | 450000 | 267 |
| 578 | 20240214 | 095500 | 49279908500 | 450500 | 450000 | 450500 | 450000 | 319 |
| 579 | 20240214 | 095400 | 49136326500 | 450500 | 450000 | 450500 | 449500 | 1830 |
| 580 | 20240214 | 095300 | 48312422500 | 450000 | 449500 | 450000 | 449500 | 360 |
| 581 | 20240214 | 095200 | 48150530500 | 450000 | 450000 | 450500 | 449500 | 1121 |
| 582 | 20240214 | 095100 | 47646170500 | 450500 | 450000 | 450500 | 450000 | 349 |
| 583 | 20240214 | 095000 | 47489078000 | 450500 | 450500 | 451000 | 450000 | 606 |
| 584 | 20240214 | 094900 | 47216122000 | 451000 | 451000 | 451000 | 450500 | 678 |
| 585 | 20240214 | 094800 | 46910605000 | 451000 | 449000 | 451000 | 449000 | 3245 |
| 586 | 20240214 | 094700 | 45450275500 | 449000 | 449500 | 449500 | 449000 | 462 |
| 587 | 20240214 | 094600 | 45242724500 | 449000 | 449500 | 449500 | 449000 | 614 |
| 588 | 20240214 | 094500 | 44966903500 | 449000 | 449000 | 449500 | 449000 | 592 |
| 589 | 20240214 | 094400 | 44700941000 | 449000 | 450000 | 450000 | 449000 | 1245 |
| 590 | 20240214 | 094300 | 44141358500 | 449500 | 449000 | 450000 | 449000 | 3355 |
| 591 | 20240214 | 094200 | 42633370000 | 449000 | 449500 | 449500 | 449000 | 1331 |
| 592 | 20240214 | 094100 | 42035684000 | 449500 | 449500 | 450000 | 449000 | 1878 |
| 593 | 20240214 | 094000 | 41191565000 | 449500 | 450000 | 450500 | 449500 | 2538 |
| 594 | 20240214 | 093900 | 40050119000 | 450500 | 450000 | 450500 | 450000 | 468 |
| 595 | 20240214 | 093800 | 39839483500 | 450000 | 450000 | 450500 | 450000 | 748 |
| 596 | 20240214 | 093700 | 39502855500 | 450000 | 450500 | 450500 | 450000 | 593 |
| 597 | 20240214 | 093600 | 39235888500 | 450000 | 450500 | 450500 | 450000 | 591 |
| 598 | 20240214 | 093500 | 38969854000 | 450000 | 450000 | 450500 | 450000 | 325 |
| 599 | 20240214 | 093400 | 38823543000 | 450500 | 451000 | 451000 | 450000 | 904 |
| 600 | 20240214 | 093300 | 38416158500 | 451000 | 450500 | 451500 | 450000 | 998 |
| 601 | 20240214 | 093200 | 37966384500 | 450500 | 450000 | 452000 | 449500 | 2932 |
| 602 | 20240214 | 093100 | 36645492500 | 450000 | 449500 | 450000 | 449000 | 2649 |
| 603 | 20240214 | 093000 | 35454128000 | 449500 | 450500 | 450500 | 449500 | 2423 |
| 604 | 20240214 | 092900 | 34364136500 | 450500 | 450500 | 450500 | 450000 | 614 |
| 605 | 20240214 | 092800 | 34087739000 | 450000 | 450500 | 450500 | 450000 | 622 |
| 606 | 20240214 | 092700 | 33807746500 | 450500 | 450500 | 451000 | 450000 | 1987 |
| 607 | 20240214 | 092600 | 32912715500 | 450500 | 451500 | 451500 | 450500 | 1707 |
| 608 | 20240214 | 092500 | 32142708000 | 451500 | 451500 | 452500 | 451500 | 1463 |
| 609 | 20240214 | 092400 | 31481805000 | 451500 | 450500 | 452000 | 450500 | 1055 |
| 610 | 20240214 | 092300 | 31005797000 | 451000 | 451000 | 451000 | 450500 | 776 |
| 611 | 20240214 | 092200 | 30655997500 | 450500 | 451500 | 452000 | 450500 | 892 |
| 612 | 20240214 | 092100 | 30253584000 | 451500 | 451000 | 451500 | 450000 | 4024 |
| 613 | 20240214 | 092000 | 28440002500 | 450500 | 451500 | 452000 | 450000 | 4732 |
| 614 | 20240214 | 091900 | 26306667500 | 451500 | 452500 | 452500 | 451500 | 1714 |
| 615 | 20240214 | 091800 | 25532122500 | 452000 | 454000 | 454000 | 452000 | 2612 |
| 616 | 20240214 | 091700 | 24348967500 | 454000 | 453500 | 454000 | 453000 | 1476 |
| 617 | 20240214 | 091600 | 23679694500 | 453500 | 454000 | 454000 | 453500 | 492 |
| 618 | 20240214 | 091500 | 23456500500 | 453500 | 454500 | 454500 | 453500 | 1095 |
| 619 | 20240214 | 091400 | 22959361000 | 454000 | 453500 | 454500 | 453000 | 1433 |
| 620 | 20240214 | 091300 | 22308963000 | 453000 | 453500 | 454500 | 453000 | 2064 |
| 621 | 20240214 | 091200 | 21372256500 | 453500 | 455000 | 455000 | 453500 | 1797 |
| 622 | 20240214 | 091100 | 20556167000 | 454500 | 455500 | 455500 | 454000 | 5295 |
| 623 | 20240214 | 091000 | 18147440000 | 455500 | 457500 | 457500 | 455000 | 4092 |
| 624 | 20240214 | 090900 | 16280461000 | 457000 | 458000 | 458000 | 457000 | 618 |
| 625 | 20240214 | 090800 | 15997829000 | 458000 | 457000 | 458000 | 456500 | 2414 |
| 626 | 20240214 | 090700 | 14894057500 | 457000 | 459000 | 459000 | 457000 | 4598 |
| 627 | 20240214 | 090600 | 12789266000 | 459000 | 459000 | 459500 | 458500 | 1533 |
| 628 | 20240214 | 090500 | 12085677500 | 459000 | 458000 | 460000 | 458000 | 2709 |
| 629 | 20240214 | 090400 | 10841903500 | 458000 | 458000 | 458500 | 457500 | 2232 |
| 630 | 20240214 | 090300 | 9819748000 | 457500 | 460000 | 460000 | 457500 | 2621 |
| 631 | 20240214 | 090200 | 8617366000 | 459500 | 458000 | 460000 | 457500 | 2396 |
| 632 | 20240214 | 090100 | 7518325000 | 458000 | 458500 | 459500 | 457500 | 3274 |
| 633 | 20240214 | 090000 | 6016436500 | 458500 | 460500 | 462000 | 458500 | 13063 |