32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 3 | 20240214 | 185200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240214 | 185100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240214 | 185000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240214 | 184900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240214 | 184800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240214 | 184700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240214 | 184600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240214 | 184500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240214 | 184400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240214 | 184300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240214 | 184200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240214 | 184100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240214 | 184000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240214 | 183900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240214 | 183800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240214 | 183700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240214 | 183600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240214 | 183500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240214 | 183400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240214 | 183300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240214 | 183200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240214 | 183100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240214 | 183000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240214 | 182900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240214 | 182800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240214 | 182700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240214 | 182600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240214 | 182500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240214 | 182400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240214 | 182300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 33 | 20240214 | 182200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240214 | 182100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240214 | 182000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240214 | 181900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240214 | 181800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240214 | 181700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240214 | 181600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240214 | 181500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240214 | 181400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240214 | 181300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240214 | 181200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240214 | 181100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240214 | 181000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240214 | 180900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240214 | 180800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240214 | 180700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240214 | 180600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240214 | 180500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240214 | 180400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240214 | 180300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240214 | 180200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240214 | 180100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240214 | 180000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240214 | 175900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240214 | 175800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240214 | 175700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240214 | 175600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240214 | 175500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240214 | 175400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240214 | 175300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 63 | 20240214 | 175200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240214 | 175100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240214 | 175000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240214 | 174900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240214 | 174800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240214 | 174700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240214 | 174600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240214 | 174500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240214 | 174400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240214 | 174300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240214 | 174200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240214 | 174100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240214 | 174000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240214 | 173900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240214 | 173800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240214 | 173700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240214 | 173600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240214 | 173500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240214 | 173400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240214 | 173300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240214 | 173200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240214 | 173100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240214 | 173000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240214 | 172900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240214 | 172800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240214 | 172700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240214 | 172600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240214 | 172500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240214 | 172400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240214 | 172300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 93 | 20240214 | 172200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240214 | 172100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240214 | 172000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240214 | 171900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240214 | 171800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240214 | 171700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240214 | 171600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240214 | 171500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240214 | 171400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240214 | 171300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240214 | 171200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240214 | 171100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240214 | 171000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240214 | 170900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240214 | 170800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240214 | 170700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240214 | 170600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240214 | 170500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240214 | 170400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240214 | 170300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240214 | 170200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240214 | 170100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240214 | 170000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240214 | 165900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240214 | 165800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240214 | 165700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240214 | 165600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240214 | 165500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240214 | 165400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240214 | 165300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 123 | 20240214 | 165200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240214 | 165100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240214 | 165000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240214 | 164900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240214 | 164800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240214 | 164700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240214 | 164600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240214 | 164500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240214 | 164400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240214 | 164300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240214 | 164200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240214 | 164100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240214 | 164000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240214 | 163900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240214 | 163800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240214 | 163700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240214 | 163600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240214 | 163500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240214 | 163400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240214 | 163300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240214 | 163200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240214 | 163100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240214 | 163000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240214 | 162900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240214 | 162800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240214 | 162700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240214 | 162600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240214 | 162500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240214 | 162400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240214 | 162300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 153 | 20240214 | 162200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240214 | 162100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240214 | 162000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240214 | 161900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240214 | 161800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240214 | 161700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240214 | 161600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240214 | 161500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240214 | 161400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240214 | 161300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240214 | 161200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240214 | 161100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240214 | 161000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240214 | 160900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240214 | 160800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240214 | 160700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240214 | 160600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240214 | 160500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240214 | 160400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240214 | 160300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240214 | 160200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240214 | 160100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240214 | 160000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240214 | 155900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240214 | 155800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240214 | 155700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240214 | 155600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240214 | 155500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240214 | 155400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240214 | 155300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 183 | 20240214 | 155200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240214 | 155100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240214 | 155000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240214 | 154900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240214 | 154800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240214 | 154700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240214 | 154600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240214 | 154500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240214 | 154400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240214 | 154300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240214 | 154200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240214 | 154100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240214 | 154000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240214 | 153900 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240214 | 153800 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240214 | 153700 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240214 | 153600 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240214 | 153500 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240214 | 153400 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240214 | 153300 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240214 | 153200 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240214 | 153100 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240214 | 153000 | 18226346750 | 32000 | 32000 | 32000 | 32000 | 18131 |
| 206 | 20240214 | 152900 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240214 | 152800 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240214 | 152700 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240214 | 152600 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240214 | 152500 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240214 | 152400 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240214 | 152300 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 213 | 20240214 | 152200 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240214 | 152100 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240214 | 152000 | 17646154750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240214 | 151900 | 17646154750 | 32000 | 32000 | 32050 | 31950 | 3447 |
| 217 | 20240214 | 151800 | 17535802300 | 31950 | 32000 | 32000 | 31950 | 1136 |
| 218 | 20240214 | 151700 | 17499471150 | 32000 | 31950 | 32000 | 31950 | 988 |
| 219 | 20240214 | 151600 | 17467887200 | 31950 | 31950 | 32000 | 31950 | 483 |
| 220 | 20240214 | 151500 | 17452452200 | 31950 | 32000 | 32000 | 31950 | 3321 |
| 221 | 20240214 | 151400 | 17346192750 | 32000 | 32000 | 32050 | 32000 | 328 |
| 222 | 20240214 | 151300 | 17335685750 | 32000 | 32050 | 32050 | 32000 | 2586 |
| 223 | 20240214 | 151200 | 17252919350 | 32000 | 32000 | 32050 | 32000 | 2224 |
| 224 | 20240214 | 151100 | 17181744850 | 32000 | 32000 | 32050 | 32000 | 724 |
| 225 | 20240214 | 151000 | 17158566750 | 32000 | 31950 | 32050 | 31950 | 762 |
| 226 | 20240214 | 150900 | 17134201700 | 31950 | 32000 | 32050 | 31950 | 3036 |
| 227 | 20240214 | 150800 | 17037061700 | 31950 | 31950 | 32000 | 31950 | 956 |
| 228 | 20240214 | 150700 | 17006507300 | 31950 | 31950 | 31950 | 31900 | 1093 |
| 229 | 20240214 | 150600 | 16971596650 | 31950 | 31950 | 31950 | 31900 | 630 |
| 230 | 20240214 | 150500 | 16951487950 | 31900 | 31950 | 32000 | 31900 | 4753 |
| 231 | 20240214 | 150400 | 16799652900 | 31950 | 31950 | 32000 | 31950 | 1119 |
| 232 | 20240214 | 150300 | 16763893000 | 31950 | 31950 | 32000 | 31950 | 782 |
| 233 | 20240214 | 150200 | 16738898450 | 31950 | 32000 | 32050 | 31950 | 7900 |
| 234 | 20240214 | 150100 | 16486112300 | 32000 | 32050 | 32050 | 32000 | 657 |
| 235 | 20240214 | 150000 | 16465073200 | 32050 | 32050 | 32050 | 32000 | 859 |
| 236 | 20240214 | 145900 | 16437571600 | 32050 | 32050 | 32050 | 32000 | 558 |
| 237 | 20240214 | 145800 | 16419703050 | 32050 | 32000 | 32050 | 32000 | 1625 |
| 238 | 20240214 | 145700 | 16367636500 | 32000 | 32000 | 32050 | 32000 | 897 |
| 239 | 20240214 | 145600 | 16338923100 | 32000 | 32050 | 32050 | 32000 | 597 |
| 240 | 20240214 | 145500 | 16319809050 | 32050 | 32050 | 32050 | 32000 | 923 |
| 241 | 20240214 | 145400 | 16290257350 | 32000 | 32050 | 32100 | 32000 | 6767 |
| 242 | 20240214 | 145300 | 16073383700 | 32050 | 32050 | 32100 | 32050 | 1577 |
| 243 | 20240214 | 145200 | 16022781150 | 32050 | 32050 | 32100 | 32050 | 717 |
| 244 | 20240214 | 145100 | 15999784750 | 32050 | 32100 | 32100 | 32050 | 1020 |
| 245 | 20240214 | 145000 | 15967088450 | 32100 | 32100 | 32100 | 32050 | 707 |
| 246 | 20240214 | 144900 | 15944415900 | 32100 | 32100 | 32100 | 32050 | 597 |
| 247 | 20240214 | 144800 | 15925265600 | 32100 | 32100 | 32100 | 32050 | 2109 |
| 248 | 20240214 | 144700 | 15857626100 | 32050 | 32100 | 32100 | 32050 | 1057 |
| 249 | 20240214 | 144600 | 15823731000 | 32050 | 32050 | 32100 | 32050 | 381 |
| 250 | 20240214 | 144500 | 15811514600 | 32050 | 32050 | 32100 | 32050 | 844 |
| 251 | 20240214 | 144400 | 15784451500 | 32050 | 32050 | 32100 | 32050 | 320 |
| 252 | 20240214 | 144300 | 15774191850 | 32050 | 32100 | 32100 | 32050 | 678 |
| 253 | 20240214 | 144200 | 15752446950 | 32100 | 32100 | 32150 | 32050 | 1200 |
| 254 | 20240214 | 144100 | 15713938750 | 32100 | 32100 | 32150 | 32050 | 2020 |
| 255 | 20240214 | 144000 | 15649091550 | 32100 | 32100 | 32150 | 32100 | 864 |
| 256 | 20240214 | 143900 | 15621342900 | 32100 | 32100 | 32100 | 32050 | 1841 |
| 257 | 20240214 | 143800 | 15562302650 | 32100 | 32100 | 32100 | 32050 | 703 |
| 258 | 20240214 | 143700 | 15539759350 | 32100 | 32050 | 32100 | 32050 | 1336 |
| 259 | 20240214 | 143600 | 15496937000 | 32050 | 32050 | 32100 | 32050 | 837 |
| 260 | 20240214 | 143500 | 15470100800 | 32050 | 32050 | 32100 | 32000 | 2579 |
| 261 | 20240214 | 143400 | 15387489050 | 32050 | 32050 | 32100 | 32050 | 385 |
| 262 | 20240214 | 143300 | 15375142700 | 32050 | 32050 | 32100 | 32050 | 802 |
| 263 | 20240214 | 143200 | 15349430900 | 32050 | 32050 | 32100 | 32050 | 375 |
| 264 | 20240214 | 143100 | 15337408500 | 32050 | 32050 | 32100 | 32050 | 455 |
| 265 | 20240214 | 143000 | 15322816450 | 32050 | 32050 | 32100 | 32050 | 733 |
| 266 | 20240214 | 142900 | 15299316050 | 32100 | 32150 | 32150 | 32050 | 1510 |
| 267 | 20240214 | 142800 | 15250846900 | 32100 | 32100 | 32150 | 32100 | 515 |
| 268 | 20240214 | 142700 | 15234305100 | 32100 | 32100 | 32150 | 32100 | 1089 |
| 269 | 20240214 | 142600 | 15199342800 | 32100 | 32100 | 32150 | 32100 | 1517 |
| 270 | 20240214 | 142500 | 15150637450 | 32100 | 32050 | 32100 | 32050 | 533 |
| 271 | 20240214 | 142400 | 15133549850 | 32050 | 32100 | 32100 | 32050 | 883 |
| 272 | 20240214 | 142300 | 15105238300 | 32050 | 32050 | 32050 | 32000 | 433 |
| 273 | 20240214 | 142200 | 15091371250 | 32050 | 32000 | 32100 | 32000 | 2484 |
| 274 | 20240214 | 142100 | 15011807450 | 32000 | 32000 | 32050 | 32000 | 807 |
| 275 | 20240214 | 142000 | 14985975700 | 32050 | 32000 | 32050 | 32000 | 431 |
| 276 | 20240214 | 141900 | 14972179200 | 32000 | 32050 | 32050 | 32000 | 548 |
| 277 | 20240214 | 141800 | 14954630850 | 32050 | 32150 | 32150 | 32000 | 4959 |
| 278 | 20240214 | 141700 | 14795590100 | 32150 | 32100 | 32150 | 32050 | 1768 |
| 279 | 20240214 | 141600 | 14738834000 | 32050 | 32100 | 32100 | 32050 | 399 |
| 280 | 20240214 | 141500 | 14726039700 | 32100 | 32050 | 32100 | 32050 | 951 |
| 281 | 20240214 | 141400 | 14695545050 | 32050 | 32050 | 32100 | 32050 | 1029 |
| 282 | 20240214 | 141300 | 14662543200 | 32050 | 32100 | 32100 | 32050 | 902 |
| 283 | 20240214 | 141200 | 14633615700 | 32050 | 32050 | 32100 | 32050 | 1250 |
| 284 | 20240214 | 141100 | 14593533150 | 32050 | 32100 | 32100 | 32050 | 340 |
| 285 | 20240214 | 141000 | 14582632500 | 32100 | 32100 | 32100 | 32050 | 755 |
| 286 | 20240214 | 140900 | 14558422700 | 32100 | 32050 | 32100 | 32050 | 2406 |
| 287 | 20240214 | 140800 | 14481259750 | 32000 | 32000 | 32050 | 32000 | 999 |
| 288 | 20240214 | 140700 | 14449283300 | 32050 | 32000 | 32050 | 32000 | 491 |
| 289 | 20240214 | 140600 | 14433563800 | 32000 | 32000 | 32050 | 32000 | 618 |
| 290 | 20240214 | 140500 | 14413786900 | 32050 | 32000 | 32050 | 32000 | 1011 |
| 291 | 20240214 | 140400 | 14381401500 | 32000 | 32000 | 32050 | 32000 | 528 |
| 292 | 20240214 | 140300 | 14364498350 | 32050 | 32000 | 32050 | 31950 | 2883 |
| 293 | 20240214 | 140200 | 14272254900 | 32000 | 31950 | 32000 | 31950 | 635 |
| 294 | 20240214 | 140100 | 14251964250 | 31950 | 31950 | 32000 | 31950 | 435 |
| 295 | 20240214 | 140000 | 14238055950 | 31950 | 32000 | 32000 | 31950 | 1180 |
| 296 | 20240214 | 135900 | 14200337950 | 32000 | 31950 | 32000 | 31950 | 218 |
| 297 | 20240214 | 135800 | 14193371000 | 32000 | 32000 | 32000 | 31950 | 708 |
| 298 | 20240214 | 135700 | 14170742250 | 31950 | 31950 | 32000 | 31950 | 967 |
| 299 | 20240214 | 135600 | 14139844550 | 31950 | 32000 | 32050 | 31950 | 4349 |
| 300 | 20240214 | 135500 | 14000725800 | 32000 | 32050 | 32100 | 32000 | 5270 |
| 301 | 20240214 | 135400 | 13831855950 | 32050 | 32050 | 32150 | 32050 | 6954 |
| 302 | 20240214 | 135300 | 13608613500 | 32100 | 32050 | 32100 | 32050 | 872 |
| 303 | 20240214 | 135200 | 13580647350 | 32100 | 32100 | 32100 | 32050 | 606 |
| 304 | 20240214 | 135100 | 13561218050 | 32100 | 32050 | 32100 | 32050 | 413 |
| 305 | 20240214 | 135000 | 13547971500 | 32100 | 32050 | 32100 | 32050 | 1743 |
| 306 | 20240214 | 134900 | 13492047150 | 32100 | 32000 | 32100 | 32000 | 1408 |
| 307 | 20240214 | 134800 | 13446927500 | 32000 | 32050 | 32050 | 32000 | 1032 |
| 308 | 20240214 | 134700 | 13413893150 | 32000 | 32000 | 32050 | 32000 | 805 |
| 309 | 20240214 | 134600 | 13388121900 | 32000 | 32000 | 32050 | 32000 | 844 |
| 310 | 20240214 | 134500 | 13361086450 | 32000 | 31950 | 32050 | 31950 | 5295 |
| 311 | 20240214 | 134400 | 13191645850 | 32000 | 31950 | 32000 | 31950 | 724 |
| 312 | 20240214 | 134300 | 13168497550 | 31950 | 31950 | 32000 | 31950 | 215 |
| 313 | 20240214 | 134200 | 13161625150 | 31950 | 31950 | 32000 | 31950 | 833 |
| 314 | 20240214 | 134100 | 13134998950 | 31950 | 32000 | 32000 | 31950 | 126 |
| 315 | 20240214 | 134000 | 13130971100 | 32000 | 32000 | 32000 | 31950 | 694 |
| 316 | 20240214 | 133900 | 13108775200 | 32000 | 31950 | 32000 | 31950 | 423 |
| 317 | 20240214 | 133800 | 13095251450 | 32000 | 31950 | 32000 | 31950 | 382 |
| 318 | 20240214 | 133700 | 13083042200 | 32000 | 32000 | 32000 | 31950 | 619 |
| 319 | 20240214 | 133600 | 13063253500 | 32000 | 31950 | 32000 | 31950 | 210 |
| 320 | 20240214 | 133500 | 13056542550 | 31950 | 31900 | 32000 | 31900 | 454 |
| 321 | 20240214 | 133400 | 13042034050 | 31950 | 31950 | 32000 | 31900 | 279 |
| 322 | 20240214 | 133300 | 13033119850 | 31950 | 31900 | 32000 | 31900 | 209 |
| 323 | 20240214 | 133200 | 13026445250 | 31900 | 31950 | 32000 | 31900 | 2035 |
| 324 | 20240214 | 133100 | 12961430500 | 31950 | 31950 | 32000 | 31950 | 1544 |
| 325 | 20240214 | 133000 | 12912095000 | 31950 | 31950 | 32000 | 31950 | 680 |
| 326 | 20240214 | 132900 | 12890362400 | 31950 | 31950 | 31950 | 31950 | 181 |
| 327 | 20240214 | 132800 | 12884579450 | 31950 | 32000 | 32000 | 31950 | 1551 |
| 328 | 20240214 | 132700 | 12834999150 | 31950 | 32000 | 32000 | 31950 | 1433 |
| 329 | 20240214 | 132600 | 12789205850 | 32000 | 31950 | 32000 | 31950 | 445 |
| 330 | 20240214 | 132500 | 12774977250 | 32000 | 32000 | 32000 | 31950 | 1703 |
| 331 | 20240214 | 132400 | 12720527300 | 32000 | 31950 | 32000 | 31950 | 491 |
| 332 | 20240214 | 132300 | 12704834500 | 32000 | 31950 | 32000 | 31950 | 179 |
| 333 | 20240214 | 132200 | 12699108200 | 32000 | 31950 | 32000 | 31950 | 417 |
| 334 | 20240214 | 132100 | 12685783050 | 31950 | 31950 | 32000 | 31950 | 215 |
| 335 | 20240214 | 132000 | 12678907750 | 31950 | 31950 | 32000 | 31950 | 496 |
| 336 | 20240214 | 131900 | 12663053700 | 32000 | 31950 | 32000 | 31950 | 816 |
| 337 | 20240214 | 131800 | 12636947450 | 31950 | 31950 | 32000 | 31900 | 4161 |
| 338 | 20240214 | 131700 | 12503988550 | 31950 | 31900 | 31950 | 31900 | 581 |
| 339 | 20240214 | 131600 | 12485444400 | 31950 | 31900 | 31950 | 31900 | 189 |
| 340 | 20240214 | 131500 | 12479409250 | 31950 | 31900 | 31950 | 31900 | 420 |
| 341 | 20240214 | 131400 | 12466007600 | 31900 | 31900 | 31950 | 31900 | 457 |
| 342 | 20240214 | 131300 | 12451423500 | 31900 | 31950 | 31950 | 31900 | 801 |
| 343 | 20240214 | 131200 | 12425864400 | 31900 | 31950 | 31950 | 31900 | 206 |
| 344 | 20240214 | 131100 | 12419292250 | 31950 | 31900 | 31950 | 31900 | 423 |
| 345 | 20240214 | 131000 | 12405788700 | 31950 | 31900 | 31950 | 31900 | 438 |
| 346 | 20240214 | 130900 | 12391811600 | 31900 | 31900 | 31950 | 31900 | 682 |
| 347 | 20240214 | 130800 | 12370038650 | 31900 | 31900 | 31950 | 31900 | 406 |
| 348 | 20240214 | 130700 | 12357076750 | 31950 | 31950 | 31950 | 31900 | 528 |
| 349 | 20240214 | 130600 | 12340225700 | 31950 | 31950 | 31950 | 31900 | 2200 |
| 350 | 20240214 | 130500 | 12269941550 | 31900 | 31900 | 31950 | 31900 | 361 |
| 351 | 20240214 | 130400 | 12258425450 | 31950 | 31950 | 31950 | 31900 | 706 |
| 352 | 20240214 | 130300 | 12235893700 | 31900 | 31900 | 31950 | 31900 | 1422 |
| 353 | 20240214 | 130200 | 12190526700 | 31850 | 31850 | 31900 | 31850 | 402 |
| 354 | 20240214 | 130100 | 12177716750 | 31900 | 31900 | 31900 | 31850 | 215 |
| 355 | 20240214 | 130000 | 12170868350 | 31850 | 31850 | 31900 | 31850 | 1517 |
| 356 | 20240214 | 125900 | 12122525400 | 31900 | 31850 | 31900 | 31850 | 694 |
| 357 | 20240214 | 125800 | 12100401050 | 31900 | 31900 | 31900 | 31850 | 148 |
| 358 | 20240214 | 125700 | 12095683900 | 31900 | 31850 | 31900 | 31850 | 414 |
| 359 | 20240214 | 125600 | 12082490300 | 31850 | 31850 | 31900 | 31850 | 87 |
| 360 | 20240214 | 125500 | 12079718450 | 31900 | 31850 | 31900 | 31850 | 461 |
| 361 | 20240214 | 125400 | 12065028650 | 31900 | 31900 | 31950 | 31850 | 1587 |
| 362 | 20240214 | 125300 | 12014405700 | 31900 | 31900 | 31950 | 31900 | 1099 |
| 363 | 20240214 | 125200 | 11979337400 | 31900 | 31900 | 31950 | 31900 | 703 |
| 364 | 20240214 | 125100 | 11956904050 | 31950 | 31950 | 31950 | 31900 | 391 |
| 365 | 20240214 | 125000 | 11944426250 | 31950 | 31900 | 31950 | 31900 | 367 |
| 366 | 20240214 | 124900 | 11932711200 | 31900 | 31850 | 31950 | 31850 | 5034 |
| 367 | 20240214 | 124800 | 11772150550 | 31900 | 31900 | 31900 | 31850 | 230 |
| 368 | 20240214 | 124700 | 11764816100 | 31900 | 31900 | 31900 | 31850 | 757 |
| 369 | 20240214 | 124600 | 11740688100 | 31900 | 31850 | 31900 | 31800 | 1721 |
| 370 | 20240214 | 124500 | 11685858600 | 31850 | 31850 | 31900 | 31850 | 469 |
| 371 | 20240214 | 124400 | 11670914300 | 31850 | 31850 | 31900 | 31850 | 688 |
| 372 | 20240214 | 124300 | 11648993450 | 31900 | 31850 | 31900 | 31850 | 943 |
| 373 | 20240214 | 124200 | 11618947500 | 31850 | 31850 | 31850 | 31800 | 404 |
| 374 | 20240214 | 124100 | 11606089050 | 31850 | 31850 | 31850 | 31800 | 527 |
| 375 | 20240214 | 124000 | 11589311500 | 31850 | 31850 | 31850 | 31800 | 324 |
| 376 | 20240214 | 123900 | 11579000550 | 31850 | 31850 | 31900 | 31800 | 880 |
| 377 | 20240214 | 123800 | 11550975000 | 31850 | 31900 | 31900 | 31850 | 501 |
| 378 | 20240214 | 123700 | 11535002200 | 31850 | 31850 | 31900 | 31800 | 1049 |
| 379 | 20240214 | 123600 | 11501580650 | 31850 | 31800 | 31850 | 31800 | 2835 |
| 380 | 20240214 | 123500 | 11411288900 | 31800 | 31850 | 31850 | 31800 | 632 |
| 381 | 20240214 | 123400 | 11391190100 | 31850 | 31850 | 31850 | 31800 | 826 |
| 382 | 20240214 | 123300 | 11364909750 | 31800 | 31850 | 31850 | 31800 | 489 |
| 383 | 20240214 | 123200 | 11349344950 | 31850 | 31800 | 31850 | 31800 | 412 |
| 384 | 20240214 | 123100 | 11336234400 | 31850 | 31850 | 31850 | 31800 | 482 |
| 385 | 20240214 | 123000 | 11320894100 | 31850 | 31850 | 31850 | 31800 | 350 |
| 386 | 20240214 | 122900 | 11309754350 | 31850 | 31800 | 31850 | 31800 | 611 |
| 387 | 20240214 | 122800 | 11290310500 | 31850 | 31800 | 31850 | 31800 | 157 |
| 388 | 20240214 | 122700 | 11285316550 | 31850 | 31750 | 31850 | 31750 | 1044 |
| 389 | 20240214 | 122600 | 11252110950 | 31800 | 31750 | 31800 | 31750 | 123 |
| 390 | 20240214 | 122500 | 11248201900 | 31800 | 31800 | 31850 | 31750 | 531 |
| 391 | 20240214 | 122400 | 11231322350 | 31850 | 31800 | 31850 | 31750 | 842 |
| 392 | 20240214 | 122300 | 11204561050 | 31800 | 31800 | 31800 | 31750 | 146 |
| 393 | 20240214 | 122200 | 11199923300 | 31800 | 31750 | 31850 | 31750 | 992 |
| 394 | 20240214 | 122100 | 11168389200 | 31800 | 31750 | 31800 | 31750 | 313 |
| 395 | 20240214 | 122000 | 11158445450 | 31750 | 31800 | 31800 | 31750 | 405 |
| 396 | 20240214 | 121900 | 11145580100 | 31800 | 31800 | 31800 | 31750 | 285 |
| 397 | 20240214 | 121800 | 11136527300 | 31750 | 31750 | 31800 | 31750 | 1194 |
| 398 | 20240214 | 121700 | 11098606900 | 31750 | 31800 | 31800 | 31750 | 391 |
| 399 | 20240214 | 121600 | 11086178700 | 31750 | 31800 | 31800 | 31750 | 383 |
| 400 | 20240214 | 121500 | 11074010500 | 31800 | 31750 | 31800 | 31750 | 441 |
| 401 | 20240214 | 121400 | 11059994150 | 31800 | 31750 | 31800 | 31750 | 433 |
| 402 | 20240214 | 121300 | 11046243850 | 31800 | 31750 | 31800 | 31750 | 255 |
| 403 | 20240214 | 121200 | 11038139250 | 31750 | 31800 | 31800 | 31750 | 735 |
| 404 | 20240214 | 121100 | 11014800300 | 31800 | 31800 | 31800 | 31750 | 222 |
| 405 | 20240214 | 121000 | 11007743400 | 31750 | 31800 | 31850 | 31750 | 661 |
| 406 | 20240214 | 120900 | 10986721450 | 31800 | 31750 | 31850 | 31750 | 1527 |
| 407 | 20240214 | 120800 | 10938169750 | 31800 | 31750 | 31800 | 31750 | 318 |
| 408 | 20240214 | 120700 | 10928067000 | 31800 | 31750 | 31800 | 31750 | 322 |
| 409 | 20240214 | 120600 | 10917837950 | 31750 | 31750 | 31800 | 31750 | 549 |
| 410 | 20240214 | 120500 | 10900400350 | 31750 | 31800 | 31800 | 31750 | 74 |
| 411 | 20240214 | 120400 | 10898049400 | 31800 | 31800 | 31800 | 31750 | 470 |
| 412 | 20240214 | 120300 | 10883120600 | 31800 | 31750 | 31800 | 31750 | 304 |
| 413 | 20240214 | 120200 | 10873459850 | 31800 | 31800 | 31800 | 31750 | 437 |
| 414 | 20240214 | 120100 | 10859577050 | 31750 | 31750 | 31800 | 31750 | 390 |
| 415 | 20240214 | 120000 | 10847187250 | 31750 | 31700 | 31800 | 31700 | 398 |
| 416 | 20240214 | 115900 | 10834550250 | 31750 | 31750 | 31750 | 31700 | 632 |
| 417 | 20240214 | 115800 | 10814492200 | 31750 | 31750 | 31750 | 31700 | 826 |
| 418 | 20240214 | 115700 | 10788274750 | 31750 | 31700 | 31750 | 31700 | 202 |
| 419 | 20240214 | 115600 | 10781870100 | 31700 | 31700 | 31750 | 31700 | 687 |
| 420 | 20240214 | 115500 | 10760073950 | 31700 | 31700 | 31750 | 31700 | 136 |
| 421 | 20240214 | 115400 | 10755760250 | 31750 | 31700 | 31750 | 31700 | 680 |
| 422 | 20240214 | 115300 | 10734186050 | 31700 | 31750 | 31750 | 31700 | 528 |
| 423 | 20240214 | 115200 | 10717445500 | 31700 | 31700 | 31750 | 31700 | 667 |
| 424 | 20240214 | 115100 | 10696293000 | 31700 | 31750 | 31750 | 31700 | 482 |
| 425 | 20240214 | 115000 | 10681005800 | 31750 | 31700 | 31750 | 31700 | 421 |
| 426 | 20240214 | 114900 | 10667647550 | 31700 | 31700 | 31750 | 31700 | 460 |
| 427 | 20240214 | 114800 | 10653056250 | 31700 | 31700 | 31750 | 31700 | 314 |
| 428 | 20240214 | 114700 | 10643095600 | 31700 | 31750 | 31800 | 31700 | 524 |
| 429 | 20240214 | 114600 | 10626466300 | 31750 | 31750 | 31800 | 31750 | 1213 |
| 430 | 20240214 | 114500 | 10587953050 | 31800 | 31750 | 31800 | 31750 | 398 |
| 431 | 20240214 | 114400 | 10575299250 | 31750 | 31750 | 31800 | 31700 | 409 |
| 432 | 20240214 | 114300 | 10562321100 | 31750 | 31750 | 31800 | 31700 | 429 |
| 433 | 20240214 | 114200 | 10548700850 | 31750 | 31750 | 31800 | 31750 | 679 |
| 434 | 20240214 | 114100 | 10527136750 | 31750 | 31750 | 31800 | 31750 | 148 |
| 435 | 20240214 | 114000 | 10522437250 | 31750 | 31700 | 31800 | 31700 | 501 |
| 436 | 20240214 | 113900 | 10506539750 | 31750 | 31700 | 31750 | 31700 | 440 |
| 437 | 20240214 | 113800 | 10492575550 | 31700 | 31700 | 31750 | 31700 | 490 |
| 438 | 20240214 | 113700 | 10477032100 | 31700 | 31800 | 31800 | 31700 | 493 |
| 439 | 20240214 | 113600 | 10461378000 | 31750 | 31750 | 31750 | 31700 | 550 |
| 440 | 20240214 | 113500 | 10443924950 | 31750 | 31750 | 31800 | 31750 | 604 |
| 441 | 20240214 | 113400 | 10424742250 | 31750 | 31800 | 31800 | 31750 | 421 |
| 442 | 20240214 | 113300 | 10411373250 | 31750 | 31750 | 31800 | 31750 | 309 |
| 443 | 20240214 | 113200 | 10401556500 | 31750 | 31750 | 31800 | 31750 | 500 |
| 444 | 20240214 | 113100 | 10385680000 | 31800 | 31800 | 31800 | 31750 | 618 |
| 445 | 20240214 | 113000 | 10366036800 | 31750 | 31750 | 31800 | 31750 | 325 |
| 446 | 20240214 | 112900 | 10355711950 | 31750 | 31750 | 31800 | 31750 | 213 |
| 447 | 20240214 | 112800 | 10348948450 | 31750 | 31750 | 31800 | 31750 | 316 |
| 448 | 20240214 | 112700 | 10338909600 | 31750 | 31750 | 31800 | 31750 | 238 |
| 449 | 20240214 | 112600 | 10331350500 | 31750 | 31750 | 31800 | 31750 | 481 |
| 450 | 20240214 | 112500 | 10316070850 | 31800 | 31750 | 31800 | 31700 | 504 |
| 451 | 20240214 | 112400 | 10300066750 | 31750 | 31750 | 31800 | 31750 | 2207 |
| 452 | 20240214 | 112300 | 10229988750 | 31750 | 31750 | 31800 | 31750 | 302 |
| 453 | 20240214 | 112200 | 10220388150 | 31750 | 31800 | 31800 | 31750 | 1144 |
| 454 | 20240214 | 112100 | 10184017050 | 31800 | 31800 | 31850 | 31800 | 804 |
| 455 | 20240214 | 112000 | 10158443800 | 31800 | 31800 | 31850 | 31800 | 112 |
| 456 | 20240214 | 111900 | 10154882150 | 31800 | 31800 | 31850 | 31800 | 690 |
| 457 | 20240214 | 111800 | 10132933700 | 31800 | 31800 | 31850 | 31800 | 111 |
| 458 | 20240214 | 111700 | 10129403050 | 31800 | 31750 | 31850 | 31750 | 604 |
| 459 | 20240214 | 111600 | 10110200800 | 31750 | 31800 | 31800 | 31750 | 1792 |
| 460 | 20240214 | 111500 | 10053221700 | 31750 | 31700 | 31800 | 31700 | 5029 |
| 461 | 20240214 | 111400 | 9893560900 | 31700 | 31700 | 31750 | 31700 | 499 |
| 462 | 20240214 | 111300 | 9877726900 | 31700 | 31700 | 31750 | 31700 | 632 |
| 463 | 20240214 | 111200 | 9857687300 | 31700 | 31700 | 31750 | 31700 | 569 |
| 464 | 20240214 | 111100 | 9839641300 | 31700 | 31700 | 31750 | 31700 | 332 |
| 465 | 20240214 | 111000 | 9829115950 | 31750 | 31700 | 31750 | 31650 | 2948 |
| 466 | 20240214 | 110900 | 9735657100 | 31650 | 31650 | 31700 | 31650 | 673 |
| 467 | 20240214 | 110800 | 9714350500 | 31650 | 31700 | 31700 | 31650 | 1808 |
| 468 | 20240214 | 110700 | 9657117400 | 31650 | 31600 | 31700 | 31600 | 2918 |
| 469 | 20240214 | 110600 | 9564766700 | 31600 | 31600 | 31650 | 31600 | 305 |
| 470 | 20240214 | 110500 | 9555121550 | 31650 | 31600 | 31650 | 31600 | 1033 |
| 471 | 20240214 | 110400 | 9522457750 | 31650 | 31600 | 31650 | 31600 | 470 |
| 472 | 20240214 | 110300 | 9507590550 | 31650 | 31650 | 31650 | 31600 | 594 |
| 473 | 20240214 | 110200 | 9488801600 | 31600 | 31650 | 31650 | 31600 | 477 |
| 474 | 20240214 | 110100 | 9473714000 | 31600 | 31550 | 31650 | 31550 | 4074 |
| 475 | 20240214 | 110000 | 9344977200 | 31550 | 31600 | 31600 | 31550 | 1684 |
| 476 | 20240214 | 105900 | 9291772100 | 31550 | 31550 | 31600 | 31550 | 583 |
| 477 | 20240214 | 105800 | 9273372300 | 31550 | 31600 | 31600 | 31550 | 530 |
| 478 | 20240214 | 105700 | 9256639950 | 31550 | 31600 | 31600 | 31550 | 505 |
| 479 | 20240214 | 105600 | 9240699750 | 31600 | 31600 | 31600 | 31550 | 397 |
| 480 | 20240214 | 105500 | 9228162450 | 31550 | 31600 | 31650 | 31550 | 2729 |
| 481 | 20240214 | 105400 | 9141934750 | 31600 | 31550 | 31600 | 31550 | 359 |
| 482 | 20240214 | 105300 | 9130591000 | 31600 | 31600 | 31650 | 31550 | 1081 |
| 483 | 20240214 | 105200 | 9096435600 | 31600 | 31600 | 31600 | 31550 | 476 |
| 484 | 20240214 | 105100 | 9081409600 | 31550 | 31550 | 31600 | 31550 | 1055 |
| 485 | 20240214 | 105000 | 9048109900 | 31550 | 31550 | 31600 | 31550 | 927 |
| 486 | 20240214 | 104900 | 9018831800 | 31600 | 31600 | 31650 | 31550 | 838 |
| 487 | 20240214 | 104800 | 8992364700 | 31650 | 31600 | 31650 | 31550 | 1598 |
| 488 | 20240214 | 104700 | 8941902800 | 31550 | 31600 | 31600 | 31550 | 1582 |
| 489 | 20240214 | 104600 | 8891930800 | 31600 | 31600 | 31650 | 31600 | 1484 |
| 490 | 20240214 | 104500 | 8845030700 | 31650 | 31600 | 31650 | 31600 | 483 |
| 491 | 20240214 | 104400 | 8829761450 | 31600 | 31650 | 31650 | 31600 | 1241 |
| 492 | 20240214 | 104300 | 8790541400 | 31600 | 31600 | 31650 | 31600 | 694 |
| 493 | 20240214 | 104200 | 8768606450 | 31650 | 31650 | 31650 | 31600 | 709 |
| 494 | 20240214 | 104100 | 8746171600 | 31650 | 31650 | 31700 | 31650 | 1248 |
| 495 | 20240214 | 104000 | 8706669650 | 31650 | 31650 | 31700 | 31650 | 2303 |
| 496 | 20240214 | 103900 | 8633774700 | 31650 | 31650 | 31650 | 31600 | 682 |
| 497 | 20240214 | 103800 | 8612210400 | 31600 | 31650 | 31700 | 31600 | 1390 |
| 498 | 20240214 | 103700 | 8568216500 | 31650 | 31650 | 31700 | 31650 | 736 |
| 499 | 20240214 | 103600 | 8544914150 | 31650 | 31700 | 31700 | 31650 | 2094 |
| 500 | 20240214 | 103500 | 8478550950 | 31700 | 31650 | 31750 | 31650 | 5186 |
| 501 | 20240214 | 103400 | 8314167650 | 31650 | 31650 | 31700 | 31650 | 407 |
| 502 | 20240214 | 103300 | 8301283050 | 31650 | 31600 | 31650 | 31550 | 4021 |
| 503 | 20240214 | 103200 | 8174143250 | 31550 | 31600 | 31600 | 31550 | 312 |
| 504 | 20240214 | 103100 | 8164298350 | 31600 | 31550 | 31600 | 31550 | 457 |
| 505 | 20240214 | 103000 | 8149879700 | 31600 | 31600 | 31600 | 31550 | 329 |
| 506 | 20240214 | 102900 | 8139495850 | 31600 | 31550 | 31600 | 31550 | 1362 |
| 507 | 20240214 | 102800 | 8096495350 | 31550 | 31550 | 31600 | 31550 | 1622 |
| 508 | 20240214 | 102700 | 8045270550 | 31600 | 31550 | 31600 | 31550 | 747 |
| 509 | 20240214 | 102600 | 8021692350 | 31550 | 31600 | 31600 | 31550 | 1067 |
| 510 | 20240214 | 102500 | 7988025250 | 31600 | 31550 | 31600 | 31550 | 2092 |
| 511 | 20240214 | 102400 | 7922003200 | 31550 | 31600 | 31600 | 31550 | 559 |
| 512 | 20240214 | 102300 | 7904360500 | 31550 | 31600 | 31600 | 31550 | 880 |
| 513 | 20240214 | 102200 | 7876587700 | 31550 | 31600 | 31600 | 31550 | 830 |
| 514 | 20240214 | 102100 | 7850385650 | 31600 | 31600 | 31600 | 31550 | 874 |
| 515 | 20240214 | 102000 | 7822798450 | 31550 | 31550 | 31600 | 31550 | 796 |
| 516 | 20240214 | 101900 | 7797679300 | 31600 | 31550 | 31600 | 31550 | 720 |
| 517 | 20240214 | 101800 | 7774962700 | 31600 | 31550 | 31600 | 31550 | 1160 |
| 518 | 20240214 | 101700 | 7738343900 | 31550 | 31600 | 31600 | 31550 | 632 |
| 519 | 20240214 | 101600 | 7718393200 | 31550 | 31600 | 31600 | 31550 | 679 |
| 520 | 20240214 | 101500 | 7696966000 | 31600 | 31550 | 31600 | 31550 | 574 |
| 521 | 20240214 | 101400 | 7678848650 | 31550 | 31550 | 31600 | 31550 | 456 |
| 522 | 20240214 | 101300 | 7664458200 | 31600 | 31500 | 31600 | 31500 | 823 |
| 523 | 20240214 | 101200 | 7638497950 | 31550 | 31600 | 31600 | 31550 | 916 |
| 524 | 20240214 | 101100 | 7609597300 | 31600 | 31550 | 31600 | 31550 | 1934 |
| 525 | 20240214 | 101000 | 7548572500 | 31550 | 31550 | 31600 | 31500 | 392 |
| 526 | 20240214 | 100900 | 7536208350 | 31550 | 31600 | 31600 | 31500 | 1819 |
| 527 | 20240214 | 100800 | 7478817700 | 31600 | 31550 | 31600 | 31550 | 419 |
| 528 | 20240214 | 100700 | 7465594150 | 31550 | 31550 | 31600 | 31550 | 386 |
| 529 | 20240214 | 100600 | 7453413250 | 31600 | 31600 | 31600 | 31550 | 594 |
| 530 | 20240214 | 100500 | 7434670950 | 31550 | 31550 | 31600 | 31550 | 373 |
| 531 | 20240214 | 100400 | 7422902750 | 31550 | 31600 | 31600 | 31550 | 674 |
| 532 | 20240214 | 100300 | 7401627650 | 31550 | 31600 | 31600 | 31550 | 639 |
| 533 | 20240214 | 100200 | 7381463050 | 31600 | 31600 | 31600 | 31550 | 561 |
| 534 | 20240214 | 100100 | 7363757850 | 31600 | 31650 | 31650 | 31550 | 3671 |
| 535 | 20240214 | 100000 | 7247803300 | 31650 | 31650 | 31650 | 31600 | 1995 |
| 536 | 20240214 | 095900 | 7184671600 | 31650 | 31650 | 31700 | 31650 | 2337 |
| 537 | 20240214 | 095800 | 7110697700 | 31650 | 31650 | 31700 | 31650 | 1034 |
| 538 | 20240214 | 095700 | 7077962750 | 31650 | 31600 | 31650 | 31600 | 2207 |
| 539 | 20240214 | 095600 | 7008117850 | 31600 | 31600 | 31700 | 31600 | 6001 |
| 540 | 20240214 | 095500 | 6818304900 | 31600 | 31550 | 31600 | 31550 | 406 |
| 541 | 20240214 | 095400 | 6805488050 | 31550 | 31600 | 31600 | 31550 | 1246 |
| 542 | 20240214 | 095300 | 6766168000 | 31550 | 31600 | 31600 | 31550 | 470 |
| 543 | 20240214 | 095200 | 6751328050 | 31550 | 31550 | 31600 | 31550 | 730 |
| 544 | 20240214 | 095100 | 6728276050 | 31550 | 31550 | 31600 | 31550 | 860 |
| 545 | 20240214 | 095000 | 6701130500 | 31550 | 31600 | 31600 | 31550 | 278 |
| 546 | 20240214 | 094900 | 6692348950 | 31550 | 31550 | 31600 | 31500 | 1584 |
| 547 | 20240214 | 094800 | 6642369250 | 31550 | 31500 | 31550 | 31450 | 1676 |
| 548 | 20240214 | 094700 | 6589576950 | 31500 | 31500 | 31500 | 31450 | 921 |
| 549 | 20240214 | 094600 | 6560587900 | 31500 | 31550 | 31550 | 31500 | 1172 |
| 550 | 20240214 | 094500 | 6523664300 | 31500 | 31450 | 31550 | 31450 | 1065 |
| 551 | 20240214 | 094400 | 6490117000 | 31500 | 31500 | 31500 | 31450 | 736 |
| 552 | 20240214 | 094300 | 6466941000 | 31500 | 31500 | 31500 | 31450 | 1224 |
| 553 | 20240214 | 094200 | 6428413050 | 31450 | 31500 | 31500 | 31450 | 649 |
| 554 | 20240214 | 094100 | 6407989150 | 31450 | 31450 | 31500 | 31450 | 734 |
| 555 | 20240214 | 094000 | 6384901800 | 31450 | 31400 | 31450 | 31400 | 5367 |
| 556 | 20240214 | 093900 | 6216269350 | 31450 | 31450 | 31500 | 31400 | 6071 |
| 557 | 20240214 | 093800 | 6025336200 | 31500 | 31450 | 31500 | 31450 | 926 |
| 558 | 20240214 | 093700 | 5996204550 | 31450 | 31500 | 31500 | 31450 | 2749 |
| 559 | 20240214 | 093600 | 5909742000 | 31450 | 31450 | 31500 | 31450 | 2009 |
| 560 | 20240214 | 093500 | 5846544100 | 31500 | 31450 | 31500 | 31450 | 1845 |
| 561 | 20240214 | 093400 | 5788505650 | 31450 | 31550 | 31550 | 31450 | 21396 |
| 562 | 20240214 | 093300 | 5114536800 | 31500 | 31500 | 31550 | 31500 | 1763 |
| 563 | 20240214 | 093200 | 5058979150 | 31550 | 31550 | 31550 | 31500 | 2202 |
| 564 | 20240214 | 093100 | 4989584600 | 31550 | 31500 | 31550 | 31500 | 1917 |
| 565 | 20240214 | 093000 | 4929169400 | 31550 | 31550 | 31600 | 31500 | 13042 |
| 566 | 20240214 | 092900 | 4517690050 | 31600 | 31550 | 31600 | 31550 | 426 |
| 567 | 20240214 | 092800 | 4504234650 | 31550 | 31550 | 31600 | 31550 | 1668 |
| 568 | 20240214 | 092700 | 4451539450 | 31600 | 31550 | 31600 | 31550 | 2124 |
| 569 | 20240214 | 092600 | 4384519100 | 31550 | 31650 | 31650 | 31550 | 8809 |
| 570 | 20240214 | 092500 | 4106200950 | 31650 | 31650 | 31650 | 31600 | 819 |
| 571 | 20240214 | 092400 | 4080292950 | 31650 | 31650 | 31650 | 31600 | 1281 |
| 572 | 20240214 | 092300 | 4039798350 | 31650 | 31600 | 31650 | 31600 | 1521 |
| 573 | 20240214 | 092200 | 3991716900 | 31650 | 31650 | 31650 | 31600 | 1407 |
| 574 | 20240214 | 092100 | 3947243800 | 31650 | 31650 | 31650 | 31600 | 1482 |
| 575 | 20240214 | 092000 | 3900393500 | 31650 | 31700 | 31700 | 31600 | 1814 |
| 576 | 20240214 | 091900 | 3842983650 | 31700 | 31600 | 31700 | 31600 | 2397 |
| 577 | 20240214 | 091800 | 3767118900 | 31600 | 31650 | 31700 | 31600 | 1156 |
| 578 | 20240214 | 091700 | 3730518850 | 31650 | 31550 | 31700 | 31550 | 15814 |
| 579 | 20240214 | 091600 | 3230358100 | 31550 | 31600 | 31600 | 31550 | 1121 |
| 580 | 20240214 | 091500 | 3194967650 | 31600 | 31550 | 31600 | 31550 | 741 |
| 581 | 20240214 | 091400 | 3171582200 | 31550 | 31550 | 31600 | 31550 | 1116 |
| 582 | 20240214 | 091300 | 3136364750 | 31550 | 31550 | 31600 | 31500 | 2081 |
| 583 | 20240214 | 091200 | 3070729150 | 31550 | 31550 | 31600 | 31500 | 8277 |
| 584 | 20240214 | 091100 | 2809601250 | 31550 | 31600 | 31650 | 31550 | 5635 |
| 585 | 20240214 | 091000 | 2631548350 | 31650 | 31700 | 31700 | 31600 | 3207 |
| 586 | 20240214 | 090900 | 2530026750 | 31700 | 31600 | 31700 | 31600 | 11173 |
| 587 | 20240214 | 090800 | 2176703750 | 31650 | 31650 | 31650 | 31600 | 3499 |
| 588 | 20240214 | 090700 | 2065963650 | 31650 | 31650 | 31700 | 31650 | 3380 |
| 589 | 20240214 | 090600 | 1958980250 | 31700 | 31750 | 31750 | 31650 | 874 |
| 590 | 20240214 | 090500 | 1931280550 | 31750 | 31600 | 31750 | 31550 | 1847 |
| 591 | 20240214 | 090400 | 1872816600 | 31600 | 31700 | 31700 | 31550 | 10940 |
| 592 | 20240214 | 090300 | 1526753350 | 31700 | 31800 | 31800 | 31650 | 4349 |
| 593 | 20240214 | 090200 | 1388857150 | 31800 | 31650 | 31800 | 31600 | 5090 |
| 594 | 20240214 | 090100 | 1227551950 | 31600 | 31500 | 31650 | 31500 | 7900 |
| 595 | 20240214 | 090000 | 978178000 | 31500 | 31600 | 31600 | 31400 | 30488 |