31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 183400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 3 | 20240214 | 183300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240214 | 183200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240214 | 183100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240214 | 183000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240214 | 182900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240214 | 182800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240214 | 182700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240214 | 182600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240214 | 182500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240214 | 182400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240214 | 182300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240214 | 182200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240214 | 182100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240214 | 182000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240214 | 181900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240214 | 181800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240214 | 181700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240214 | 181600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240214 | 181500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240214 | 181400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240214 | 181300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240214 | 181200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240214 | 181100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240214 | 181000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240214 | 180900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240214 | 180800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240214 | 180700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240214 | 180600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240214 | 180500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240214 | 180400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 33 | 20240214 | 180300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240214 | 180200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240214 | 180100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240214 | 180000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240214 | 175900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240214 | 175800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240214 | 175700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240214 | 175600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240214 | 175500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240214 | 175400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240214 | 175300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240214 | 175200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240214 | 175100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240214 | 175000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240214 | 174900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240214 | 174800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240214 | 174700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240214 | 174600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240214 | 174500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240214 | 174400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240214 | 174300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240214 | 174200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240214 | 174100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240214 | 174000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240214 | 173900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240214 | 173800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240214 | 173700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240214 | 173600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240214 | 173500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240214 | 173400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 63 | 20240214 | 173300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240214 | 173200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240214 | 173100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240214 | 173000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240214 | 172900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240214 | 172800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240214 | 172700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240214 | 172600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240214 | 172500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240214 | 172400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240214 | 172300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240214 | 172200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240214 | 172100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240214 | 172000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240214 | 171900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240214 | 171800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240214 | 171700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240214 | 171600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240214 | 171500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240214 | 171400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240214 | 171300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240214 | 171200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240214 | 171100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240214 | 171000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240214 | 170900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240214 | 170800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240214 | 170700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240214 | 170600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240214 | 170500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240214 | 170400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 93 | 20240214 | 170300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240214 | 170200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240214 | 170100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240214 | 170000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240214 | 165900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240214 | 165800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240214 | 165700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240214 | 165600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240214 | 165500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240214 | 165400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240214 | 165300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240214 | 165200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240214 | 165100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240214 | 165000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240214 | 164900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240214 | 164800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240214 | 164700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240214 | 164600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240214 | 164500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240214 | 164400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240214 | 164300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240214 | 164200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240214 | 164100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240214 | 164000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240214 | 163900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240214 | 163800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240214 | 163700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240214 | 163600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240214 | 163500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240214 | 163400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 123 | 20240214 | 163300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240214 | 163200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240214 | 163100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240214 | 163000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240214 | 162900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240214 | 162800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240214 | 162700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240214 | 162600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240214 | 162500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240214 | 162400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240214 | 162300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240214 | 162200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240214 | 162100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240214 | 162000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240214 | 161900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240214 | 161800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240214 | 161700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240214 | 161600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240214 | 161500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240214 | 161400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240214 | 161300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240214 | 161200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240214 | 161100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240214 | 161000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240214 | 160900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240214 | 160800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240214 | 160700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240214 | 160600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240214 | 160500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240214 | 160400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 153 | 20240214 | 160300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240214 | 160200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240214 | 160100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240214 | 160000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240214 | 155900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240214 | 155800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240214 | 155700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240214 | 155600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240214 | 155500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240214 | 155400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240214 | 155300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240214 | 155200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240214 | 155100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240214 | 155000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240214 | 154900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240214 | 154800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240214 | 154700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240214 | 154600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240214 | 154500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240214 | 154400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240214 | 154300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240214 | 154200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240214 | 154100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240214 | 154000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240214 | 153900 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240214 | 153800 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240214 | 153700 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240214 | 153600 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240214 | 153500 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240214 | 153400 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 183 | 20240214 | 153300 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240214 | 153200 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240214 | 153100 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240214 | 153000 | 6840963800 | 24950 | 24950 | 24950 | 24950 | 2868 |
| 187 | 20240214 | 152900 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240214 | 152800 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240214 | 152700 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240214 | 152600 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240214 | 152500 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240214 | 152400 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240214 | 152300 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240214 | 152200 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240214 | 152100 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240214 | 152000 | 6769407200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240214 | 151900 | 6769407200 | 24900 | 24950 | 24950 | 24850 | 577 |
| 198 | 20240214 | 151800 | 6755045850 | 24950 | 25000 | 25000 | 24950 | 19 |
| 199 | 20240214 | 151700 | 6754571550 | 24900 | 24900 | 25000 | 24900 | 692 |
| 200 | 20240214 | 151600 | 6737291600 | 24900 | 24850 | 24900 | 24850 | 164 |
| 201 | 20240214 | 151500 | 6733208050 | 24850 | 24900 | 24950 | 24850 | 648 |
| 202 | 20240214 | 151400 | 6717071900 | 24900 | 24900 | 24950 | 24850 | 1461 |
| 203 | 20240214 | 151300 | 6680693300 | 24950 | 24900 | 24950 | 24900 | 53 |
| 204 | 20240214 | 151200 | 6679373350 | 24950 | 24950 | 25000 | 24900 | 127 |
| 205 | 20240214 | 151100 | 6676206350 | 24950 | 24900 | 25050 | 24900 | 1764 |
| 206 | 20240214 | 151000 | 6632110700 | 25000 | 24900 | 25000 | 24850 | 3280 |
| 207 | 20240214 | 150900 | 6550488150 | 25000 | 24950 | 25000 | 24900 | 3452 |
| 208 | 20240214 | 150800 | 6464506450 | 24950 | 24950 | 25000 | 24950 | 100 |
| 209 | 20240214 | 150700 | 6462011200 | 25000 | 24950 | 25000 | 24950 | 73 |
| 210 | 20240214 | 150600 | 6460189550 | 24900 | 24950 | 25000 | 24900 | 89 |
| 211 | 20240214 | 150500 | 6457970750 | 24950 | 24950 | 25000 | 24950 | 110 |
| 212 | 20240214 | 150400 | 6455226000 | 24950 | 24950 | 24950 | 24850 | 3414 |
| 213 | 20240214 | 150300 | 6370186000 | 24950 | 24950 | 25000 | 24950 | 68 |
| 214 | 20240214 | 150200 | 6368489050 | 24950 | 25050 | 25050 | 24950 | 2635 |
| 215 | 20240214 | 150100 | 6302622800 | 25000 | 25000 | 25050 | 25000 | 168 |
| 216 | 20240214 | 150000 | 6298416350 | 25050 | 25100 | 25100 | 25000 | 251 |
| 217 | 20240214 | 145900 | 6292128050 | 25000 | 25050 | 25100 | 25000 | 811 |
| 218 | 20240214 | 145800 | 6271792950 | 25050 | 25050 | 25050 | 25000 | 898 |
| 219 | 20240214 | 145700 | 6249298100 | 25100 | 25050 | 25100 | 25050 | 455 |
| 220 | 20240214 | 145600 | 6237882600 | 25100 | 25050 | 25100 | 25050 | 400 |
| 221 | 20240214 | 145500 | 6227846250 | 25100 | 25050 | 25100 | 25000 | 265 |
| 222 | 20240214 | 145400 | 6221209600 | 25100 | 25050 | 25100 | 25050 | 529 |
| 223 | 20240214 | 145300 | 6207937500 | 25100 | 25050 | 25100 | 25050 | 1373 |
| 224 | 20240214 | 145200 | 6173520650 | 25050 | 25100 | 25100 | 25050 | 828 |
| 225 | 20240214 | 145100 | 6152768550 | 25050 | 25100 | 25100 | 25050 | 594 |
| 226 | 20240214 | 145000 | 6137859550 | 25100 | 25150 | 25150 | 25100 | 403 |
| 227 | 20240214 | 144900 | 6127727000 | 25150 | 25100 | 25150 | 25100 | 543 |
| 228 | 20240214 | 144800 | 6114072550 | 25150 | 25150 | 25200 | 25150 | 551 |
| 229 | 20240214 | 144700 | 6100205400 | 25150 | 25150 | 25200 | 25150 | 83 |
| 230 | 20240214 | 144600 | 6098117900 | 25150 | 25150 | 25200 | 25100 | 906 |
| 231 | 20240214 | 144500 | 6075324150 | 25100 | 25050 | 25100 | 25000 | 739 |
| 232 | 20240214 | 144400 | 6056797750 | 25050 | 25100 | 25100 | 25050 | 896 |
| 233 | 20240214 | 144300 | 6034308200 | 25100 | 25200 | 25200 | 25100 | 401 |
| 234 | 20240214 | 144200 | 6024207850 | 25200 | 25100 | 25200 | 25100 | 2244 |
| 235 | 20240214 | 144100 | 5967760750 | 25150 | 25100 | 25150 | 25050 | 1628 |
| 236 | 20240214 | 144000 | 5926883700 | 25100 | 25100 | 25100 | 25050 | 441 |
| 237 | 20240214 | 143900 | 5915816350 | 25100 | 25050 | 25100 | 25050 | 318 |
| 238 | 20240214 | 143800 | 5907836300 | 25100 | 25050 | 25100 | 25050 | 428 |
| 239 | 20240214 | 143700 | 5897095450 | 25050 | 25050 | 25100 | 25050 | 352 |
| 240 | 20240214 | 143600 | 5888263000 | 25050 | 25100 | 25100 | 25050 | 599 |
| 241 | 20240214 | 143500 | 5873235000 | 25100 | 25000 | 25100 | 25000 | 333 |
| 242 | 20240214 | 143400 | 5864893200 | 25000 | 25000 | 25050 | 25000 | 768 |
| 243 | 20240214 | 143300 | 5845660100 | 25050 | 25050 | 25100 | 25050 | 557 |
| 244 | 20240214 | 143200 | 5831691950 | 25100 | 25050 | 25100 | 25050 | 630 |
| 245 | 20240214 | 143100 | 5815910200 | 25000 | 25050 | 25050 | 25000 | 367 |
| 246 | 20240214 | 143000 | 5806718650 | 25100 | 25050 | 25100 | 25050 | 401 |
| 247 | 20240214 | 142900 | 5796673300 | 25050 | 25000 | 25050 | 25000 | 306 |
| 248 | 20240214 | 142800 | 5789010000 | 25050 | 25050 | 25050 | 25000 | 449 |
| 249 | 20240214 | 142700 | 5777764050 | 25000 | 25050 | 25050 | 25000 | 308 |
| 250 | 20240214 | 142600 | 5770050500 | 25000 | 25000 | 25000 | 25000 | 232 |
| 251 | 20240214 | 142500 | 5764250500 | 24950 | 25050 | 25050 | 24900 | 1105 |
| 252 | 20240214 | 142400 | 5736640500 | 25000 | 25050 | 25050 | 25000 | 46 |
| 253 | 20240214 | 142300 | 5735489950 | 25000 | 25000 | 25000 | 25000 | 346 |
| 254 | 20240214 | 142200 | 5726839950 | 25050 | 24950 | 25050 | 24950 | 709 |
| 255 | 20240214 | 142100 | 5709103600 | 25000 | 25000 | 25000 | 24950 | 517 |
| 256 | 20240214 | 142000 | 5696180450 | 24950 | 25000 | 25000 | 24950 | 206 |
| 257 | 20240214 | 141900 | 5691040150 | 24950 | 24950 | 24950 | 24900 | 397 |
| 258 | 20240214 | 141800 | 5681135050 | 24900 | 24950 | 24950 | 24900 | 255 |
| 259 | 20240214 | 141700 | 5674774550 | 24950 | 24900 | 24950 | 24900 | 547 |
| 260 | 20240214 | 141600 | 5661128650 | 24950 | 24950 | 24950 | 24950 | 570 |
| 261 | 20240214 | 141500 | 5646907150 | 24900 | 24850 | 24950 | 24850 | 166 |
| 262 | 20240214 | 141400 | 5642771300 | 24950 | 24900 | 24950 | 24850 | 778 |
| 263 | 20240214 | 141300 | 5623400600 | 24850 | 24850 | 24900 | 24750 | 1163 |
| 264 | 20240214 | 141200 | 5594505550 | 24850 | 24800 | 24900 | 24800 | 393 |
| 265 | 20240214 | 141100 | 5584753050 | 24750 | 24800 | 24800 | 24750 | 411 |
| 266 | 20240214 | 141000 | 5574562500 | 24800 | 24800 | 24800 | 24750 | 698 |
| 267 | 20240214 | 140900 | 5557265650 | 24750 | 24800 | 24850 | 24750 | 1495 |
| 268 | 20240214 | 140800 | 5520212300 | 24750 | 24800 | 24850 | 24750 | 925 |
| 269 | 20240214 | 140700 | 5497294800 | 24750 | 24850 | 24850 | 24750 | 1132 |
| 270 | 20240214 | 140600 | 5469205250 | 24850 | 24850 | 24850 | 24800 | 771 |
| 271 | 20240214 | 140500 | 5450074850 | 24850 | 24900 | 24900 | 24800 | 457 |
| 272 | 20240214 | 140400 | 5438729800 | 24900 | 24800 | 24900 | 24800 | 378 |
| 273 | 20240214 | 140300 | 5429338050 | 24850 | 24850 | 24850 | 24800 | 331 |
| 274 | 20240214 | 140200 | 5421116900 | 24800 | 24850 | 24850 | 24800 | 393 |
| 275 | 20240214 | 140100 | 5411353550 | 24800 | 24850 | 24850 | 24800 | 44 |
| 276 | 20240214 | 140000 | 5410261900 | 24800 | 24800 | 24850 | 24800 | 716 |
| 277 | 20240214 | 135900 | 5392500800 | 24850 | 24850 | 24850 | 24800 | 58 |
| 278 | 20240214 | 135800 | 5391061600 | 24850 | 24850 | 24850 | 24800 | 88 |
| 279 | 20240214 | 135700 | 5388878200 | 24850 | 24850 | 24850 | 24800 | 802 |
| 280 | 20240214 | 135600 | 5368951500 | 24800 | 24850 | 24900 | 24800 | 1492 |
| 281 | 20240214 | 135500 | 5331882250 | 24850 | 24850 | 24900 | 24850 | 122 |
| 282 | 20240214 | 135400 | 5328850350 | 24850 | 24850 | 24900 | 24850 | 83 |
| 283 | 20240214 | 135300 | 5326787500 | 24900 | 24900 | 24900 | 24900 | 11 |
| 284 | 20240214 | 135200 | 5326513600 | 24850 | 24900 | 24900 | 24850 | 67 |
| 285 | 20240214 | 135100 | 5324848000 | 24900 | 24950 | 24950 | 24900 | 1549 |
| 286 | 20240214 | 135000 | 5286275900 | 25000 | 24950 | 25000 | 24950 | 24 |
| 287 | 20240214 | 134900 | 5285676800 | 24950 | 24900 | 24950 | 24900 | 1264 |
| 288 | 20240214 | 134800 | 5254142250 | 24950 | 24900 | 24950 | 24900 | 43 |
| 289 | 20240214 | 134700 | 5253071200 | 24900 | 24950 | 24950 | 24900 | 6 |
| 290 | 20240214 | 134600 | 5252921550 | 24900 | 24950 | 24950 | 24900 | 957 |
| 291 | 20240214 | 134500 | 5229046900 | 24950 | 24950 | 24950 | 24900 | 130 |
| 292 | 20240214 | 134400 | 5225805200 | 25000 | 24950 | 25000 | 24950 | 422 |
| 293 | 20240214 | 134300 | 5215275600 | 24950 | 24950 | 25000 | 24950 | 55 |
| 294 | 20240214 | 134200 | 5213903150 | 25000 | 25000 | 25000 | 24950 | 69 |
| 295 | 20240214 | 134100 | 5212181000 | 25000 | 24950 | 25000 | 24950 | 39 |
| 296 | 20240214 | 134000 | 5211207750 | 25000 | 24950 | 25000 | 24950 | 26 |
| 297 | 20240214 | 133900 | 5210558800 | 25000 | 25000 | 25000 | 24950 | 51 |
| 298 | 20240214 | 133800 | 5209285550 | 25000 | 25000 | 25000 | 24950 | 41 |
| 299 | 20240214 | 133700 | 5208262300 | 25000 | 25000 | 25000 | 24950 | 36 |
| 300 | 20240214 | 133600 | 5207363300 | 25000 | 25050 | 25050 | 25000 | 968 |
| 301 | 20240214 | 133500 | 5183163050 | 25000 | 25050 | 25050 | 25000 | 47 |
| 302 | 20240214 | 133400 | 5181987450 | 25000 | 25050 | 25050 | 25000 | 5 |
| 303 | 20240214 | 133300 | 5181862250 | 25000 | 25050 | 25100 | 25000 | 829 |
| 304 | 20240214 | 133200 | 5161097300 | 25050 | 25100 | 25100 | 25050 | 46 |
| 305 | 20240214 | 133100 | 5159944500 | 25100 | 25100 | 25100 | 25100 | 6 |
| 306 | 20240214 | 133000 | 5159793900 | 25100 | 25150 | 25150 | 25050 | 734 |
| 307 | 20240214 | 132900 | 5141369800 | 25100 | 25150 | 25150 | 25100 | 788 |
| 308 | 20240214 | 132800 | 5121553400 | 25150 | 25200 | 25200 | 25150 | 12 |
| 309 | 20240214 | 132700 | 5121251050 | 25150 | 25150 | 25200 | 25150 | 43 |
| 310 | 20240214 | 132600 | 5120169300 | 25200 | 25200 | 25200 | 25150 | 324 |
| 311 | 20240214 | 132500 | 5112016250 | 25200 | 25150 | 25200 | 25150 | 684 |
| 312 | 20240214 | 132400 | 5094781700 | 25150 | 25150 | 25200 | 25150 | 1145 |
| 313 | 20240214 | 132300 | 5065934700 | 25150 | 25150 | 25150 | 25100 | 49 |
| 314 | 20240214 | 132200 | 5064704100 | 25100 | 25150 | 25150 | 25100 | 616 |
| 315 | 20240214 | 132100 | 5049242250 | 25150 | 25150 | 25150 | 25100 | 760 |
| 316 | 20240214 | 132000 | 5030165600 | 25150 | 25150 | 25150 | 25100 | 381 |
| 317 | 20240214 | 131900 | 5020585200 | 25150 | 25200 | 25200 | 25100 | 58 |
| 318 | 20240214 | 131800 | 5019126500 | 25200 | 25150 | 25200 | 25150 | 1235 |
| 319 | 20240214 | 131700 | 4988065950 | 25100 | 25100 | 25100 | 24950 | 2633 |
| 320 | 20240214 | 131600 | 4922222150 | 25150 | 25050 | 25150 | 25000 | 1195 |
| 321 | 20240214 | 131500 | 4892277450 | 25050 | 25000 | 25050 | 25000 | 117 |
| 322 | 20240214 | 131400 | 4889352150 | 25050 | 25050 | 25050 | 25000 | 51 |
| 323 | 20240214 | 131300 | 4888076350 | 25000 | 25100 | 25100 | 25000 | 177 |
| 324 | 20240214 | 131200 | 4883646500 | 25100 | 25050 | 25100 | 25050 | 54 |
| 325 | 20240214 | 131100 | 4882292850 | 25050 | 25050 | 25100 | 25050 | 20 |
| 326 | 20240214 | 131000 | 4881791350 | 25050 | 25100 | 25100 | 25050 | 311 |
| 327 | 20240214 | 130900 | 4873989550 | 25100 | 25100 | 25150 | 25050 | 1121 |
| 328 | 20240214 | 130800 | 4845868800 | 25150 | 25000 | 25150 | 25000 | 1807 |
| 329 | 20240214 | 130700 | 4800573050 | 24950 | 25000 | 25000 | 24950 | 47 |
| 330 | 20240214 | 130600 | 4799399850 | 25000 | 24950 | 25000 | 24950 | 43 |
| 331 | 20240214 | 130500 | 4798326600 | 25000 | 24950 | 25000 | 24950 | 212 |
| 332 | 20240214 | 130400 | 4793036250 | 24900 | 24950 | 24950 | 24900 | 46 |
| 333 | 20240214 | 130300 | 4791890300 | 24950 | 24900 | 24950 | 24900 | 40 |
| 334 | 20240214 | 130200 | 4790894050 | 24950 | 24900 | 24950 | 24900 | 187 |
| 335 | 20240214 | 130100 | 4786228600 | 24900 | 24950 | 24950 | 24900 | 39 |
| 336 | 20240214 | 130000 | 4785257300 | 24900 | 24900 | 24950 | 24900 | 50 |
| 337 | 20240214 | 125900 | 4784011700 | 24950 | 24850 | 24950 | 24850 | 1089 |
| 338 | 20240214 | 125800 | 4756915250 | 24800 | 24850 | 24850 | 24800 | 41 |
| 339 | 20240214 | 125700 | 4755898150 | 24850 | 24800 | 24850 | 24800 | 1209 |
| 340 | 20240214 | 125600 | 4725914400 | 24850 | 24850 | 24850 | 24850 | 879 |
| 341 | 20240214 | 125500 | 4704071250 | 24900 | 24900 | 24900 | 24900 | 13 |
| 342 | 20240214 | 125400 | 4703747550 | 24850 | 24900 | 24900 | 24850 | 202 |
| 343 | 20240214 | 125300 | 4698722550 | 24900 | 24900 | 24900 | 24850 | 98 |
| 344 | 20240214 | 125200 | 4696285050 | 24900 | 24900 | 24900 | 24900 | 12 |
| 345 | 20240214 | 125100 | 4695986250 | 24900 | 24900 | 24900 | 24850 | 78 |
| 346 | 20240214 | 125000 | 4694045800 | 24900 | 24850 | 24900 | 24850 | 45 |
| 347 | 20240214 | 124900 | 4692927050 | 24900 | 24900 | 24900 | 24850 | 91 |
| 348 | 20240214 | 124800 | 4690662150 | 24850 | 24900 | 24900 | 24850 | 46 |
| 349 | 20240214 | 124700 | 4689518500 | 24850 | 24900 | 24900 | 24850 | 44 |
| 350 | 20240214 | 124600 | 4688424850 | 24850 | 24900 | 24900 | 24850 | 23 |
| 351 | 20240214 | 124500 | 4687852550 | 24850 | 24900 | 24900 | 24850 | 47 |
| 352 | 20240214 | 124400 | 4686684000 | 24850 | 24900 | 24900 | 24850 | 39 |
| 353 | 20240214 | 124300 | 4685714650 | 24900 | 24850 | 24900 | 24850 | 43 |
| 354 | 20240214 | 124200 | 4684645500 | 24800 | 24850 | 24850 | 24800 | 107 |
| 355 | 20240214 | 124100 | 4681989900 | 24850 | 24850 | 24850 | 24800 | 71 |
| 356 | 20240214 | 124000 | 4680227300 | 24850 | 24850 | 24900 | 24800 | 446 |
| 357 | 20240214 | 123900 | 4669134000 | 24800 | 24850 | 24850 | 24800 | 6 |
| 358 | 20240214 | 123800 | 4668984950 | 24850 | 24850 | 24850 | 24800 | 47 |
| 359 | 20240214 | 123700 | 4667818750 | 24800 | 24800 | 24850 | 24800 | 69 |
| 360 | 20240214 | 123600 | 4666107250 | 24850 | 24850 | 24850 | 24850 | 4 |
| 361 | 20240214 | 123500 | 4666007850 | 24850 | 24850 | 24850 | 24800 | 172 |
| 362 | 20240214 | 123400 | 4661736500 | 24850 | 24800 | 24850 | 24800 | 575 |
| 363 | 20240214 | 123300 | 4647449500 | 24850 | 24850 | 24850 | 24850 | 6 |
| 364 | 20240214 | 123200 | 4647300400 | 24850 | 24850 | 24850 | 24800 | 69 |
| 365 | 20240214 | 123100 | 4645587500 | 24850 | 24800 | 24850 | 24800 | 455 |
| 366 | 20240214 | 123000 | 4634282800 | 24850 | 24850 | 24850 | 24850 | 24 |
| 367 | 20240214 | 122900 | 4633686400 | 24800 | 24800 | 24850 | 24800 | 47 |
| 368 | 20240214 | 122800 | 4632520500 | 24850 | 24800 | 24850 | 24800 | 67 |
| 369 | 20240214 | 122700 | 4630857350 | 24850 | 24850 | 24850 | 24850 | 17 |
| 370 | 20240214 | 122600 | 4630434900 | 24800 | 24800 | 24850 | 24800 | 99 |
| 371 | 20240214 | 122500 | 4627977500 | 24850 | 24800 | 24850 | 24800 | 90 |
| 372 | 20240214 | 122400 | 4625742750 | 24850 | 24800 | 24850 | 24750 | 641 |
| 373 | 20240214 | 122300 | 4609851950 | 24800 | 24800 | 24800 | 24800 | 54 |
| 374 | 20240214 | 122200 | 4608512750 | 24750 | 24800 | 24800 | 24750 | 155 |
| 375 | 20240214 | 122100 | 4604671000 | 24800 | 24750 | 24800 | 24750 | 42 |
| 376 | 20240214 | 122000 | 4603631150 | 24800 | 24800 | 24800 | 24800 | 14 |
| 377 | 20240214 | 121900 | 4603283950 | 24800 | 24800 | 24800 | 24750 | 61 |
| 378 | 20240214 | 121800 | 4601772900 | 24800 | 24750 | 24800 | 24750 | 812 |
| 379 | 20240214 | 121700 | 4581637050 | 24750 | 24750 | 24800 | 24750 | 23 |
| 380 | 20240214 | 121600 | 4581067100 | 24750 | 24800 | 24800 | 24750 | 41 |
| 381 | 20240214 | 121500 | 4580052050 | 24800 | 24750 | 24800 | 24750 | 55 |
| 382 | 20240214 | 121400 | 4578690300 | 24800 | 24800 | 24800 | 24800 | 24 |
| 383 | 20240214 | 121300 | 4578095100 | 24800 | 24800 | 24800 | 24750 | 290 |
| 384 | 20240214 | 121200 | 4570904850 | 24800 | 24750 | 24800 | 24750 | 53 |
| 385 | 20240214 | 121100 | 4569592350 | 24800 | 24800 | 24800 | 24800 | 5 |
| 386 | 20240214 | 121000 | 4569468350 | 24750 | 24800 | 24800 | 24750 | 58 |
| 387 | 20240214 | 120900 | 4568031700 | 24750 | 24750 | 24800 | 24750 | 40 |
| 388 | 20240214 | 120800 | 4567041500 | 24800 | 24750 | 24800 | 24750 | 46 |
| 389 | 20240214 | 120700 | 4565902450 | 24800 | 24800 | 24800 | 24800 | 4 |
| 390 | 20240214 | 120600 | 4565803250 | 24750 | 24800 | 24800 | 24750 | 51 |
| 391 | 20240214 | 120500 | 4564540400 | 24800 | 24750 | 24800 | 24750 | 205 |
| 392 | 20240214 | 120400 | 4559458150 | 24800 | 24750 | 24800 | 24750 | 322 |
| 393 | 20240214 | 120300 | 4551483100 | 24750 | 24700 | 24750 | 24700 | 282 |
| 394 | 20240214 | 120200 | 4544505400 | 24750 | 24750 | 24750 | 24700 | 47 |
| 395 | 20240214 | 120100 | 4543343950 | 24750 | 24700 | 24750 | 24700 | 12 |
| 396 | 20240214 | 120000 | 4543047200 | 24750 | 24750 | 24750 | 24700 | 240 |
| 397 | 20240214 | 115900 | 4537109200 | 24700 | 24750 | 24750 | 24700 | 186 |
| 398 | 20240214 | 115800 | 4532509500 | 24750 | 24800 | 24800 | 24750 | 23 |
| 399 | 20240214 | 115700 | 4531940050 | 24750 | 24750 | 24800 | 24750 | 57 |
| 400 | 20240214 | 115600 | 4530529000 | 24800 | 24800 | 24800 | 24750 | 54 |
| 401 | 20240214 | 115500 | 4529191550 | 24750 | 24750 | 24750 | 24700 | 578 |
| 402 | 20240214 | 115400 | 4514886950 | 24700 | 24700 | 24750 | 24700 | 70 |
| 403 | 20240214 | 115300 | 4513157700 | 24700 | 24750 | 24750 | 24700 | 152 |
| 404 | 20240214 | 115200 | 4509402450 | 24750 | 24750 | 24750 | 24700 | 447 |
| 405 | 20240214 | 115100 | 4498360950 | 24750 | 24750 | 24750 | 24750 | 18 |
| 406 | 20240214 | 115000 | 4497915450 | 24700 | 24750 | 24750 | 24700 | 294 |
| 407 | 20240214 | 114900 | 4490652600 | 24750 | 24800 | 24800 | 24700 | 780 |
| 408 | 20240214 | 114800 | 4471362350 | 24800 | 24800 | 24850 | 24800 | 56 |
| 409 | 20240214 | 114700 | 4469972750 | 24800 | 24800 | 24800 | 24750 | 413 |
| 410 | 20240214 | 114600 | 4459732100 | 24800 | 24750 | 24800 | 24750 | 65 |
| 411 | 20240214 | 114500 | 4458121850 | 24750 | 24750 | 24750 | 24750 | 570 |
| 412 | 20240214 | 114400 | 4444014350 | 24750 | 24750 | 24750 | 24700 | 67 |
| 413 | 20240214 | 114300 | 4442357900 | 24750 | 24700 | 24750 | 24700 | 40 |
| 414 | 20240214 | 114200 | 4441369650 | 24750 | 24750 | 24750 | 24750 | 241 |
| 415 | 20240214 | 114100 | 4435404900 | 24700 | 24750 | 24750 | 24700 | 274 |
| 416 | 20240214 | 114000 | 4428625200 | 24750 | 24700 | 24750 | 24700 | 330 |
| 417 | 20240214 | 113900 | 4420466950 | 24750 | 24700 | 24750 | 24700 | 476 |
| 418 | 20240214 | 113800 | 4408709050 | 24650 | 24650 | 24700 | 24650 | 497 |
| 419 | 20240214 | 113700 | 4396457800 | 24650 | 24700 | 24700 | 24650 | 1206 |
| 420 | 20240214 | 113600 | 4366722250 | 24700 | 24700 | 24700 | 24650 | 654 |
| 421 | 20240214 | 113500 | 4350576700 | 24750 | 24700 | 24750 | 24700 | 214 |
| 422 | 20240214 | 113400 | 4345290100 | 24700 | 24750 | 24750 | 24700 | 641 |
| 423 | 20240214 | 113300 | 4329457100 | 24700 | 24750 | 24750 | 24700 | 175 |
| 424 | 20240214 | 113200 | 4325134400 | 24700 | 24750 | 24750 | 24700 | 337 |
| 425 | 20240214 | 113100 | 4316807150 | 24700 | 24800 | 24800 | 24700 | 913 |
| 426 | 20240214 | 113000 | 4294212050 | 24800 | 24750 | 24800 | 24750 | 109 |
| 427 | 20240214 | 112900 | 4291513600 | 24750 | 24800 | 24800 | 24750 | 66 |
| 428 | 20240214 | 112800 | 4289879900 | 24750 | 24750 | 24800 | 24750 | 204 |
| 429 | 20240214 | 112700 | 4284830350 | 24750 | 24750 | 24800 | 24750 | 107 |
| 430 | 20240214 | 112600 | 4282181850 | 24750 | 24750 | 24800 | 24750 | 120 |
| 431 | 20240214 | 112500 | 4279211550 | 24750 | 24800 | 24800 | 24750 | 440 |
| 432 | 20240214 | 112400 | 4268306100 | 24750 | 24850 | 24850 | 24750 | 260 |
| 433 | 20240214 | 112300 | 4261860450 | 24800 | 24800 | 24900 | 24750 | 2108 |
| 434 | 20240214 | 112200 | 4209480650 | 24800 | 24850 | 24850 | 24750 | 526 |
| 435 | 20240214 | 112100 | 4196438600 | 24800 | 24850 | 24900 | 24800 | 114 |
| 436 | 20240214 | 112000 | 4193609450 | 24800 | 24850 | 24850 | 24800 | 127 |
| 437 | 20240214 | 111900 | 4190458100 | 24800 | 24750 | 24850 | 24750 | 143 |
| 438 | 20240214 | 111800 | 4186913100 | 24800 | 24800 | 24800 | 24750 | 465 |
| 439 | 20240214 | 111700 | 4175385750 | 24750 | 24800 | 24800 | 24750 | 178 |
| 440 | 20240214 | 111600 | 4170976500 | 24800 | 24800 | 24800 | 24750 | 109 |
| 441 | 20240214 | 111500 | 4168276900 | 24800 | 24750 | 24800 | 24750 | 135 |
| 442 | 20240214 | 111400 | 4164934050 | 24750 | 24850 | 24850 | 24750 | 287 |
| 443 | 20240214 | 111300 | 4157821450 | 24850 | 24800 | 24850 | 24800 | 185 |
| 444 | 20240214 | 111200 | 4153233200 | 24850 | 24850 | 24850 | 24800 | 247 |
| 445 | 20240214 | 111100 | 4147104500 | 24850 | 24850 | 24950 | 24800 | 929 |
| 446 | 20240214 | 111000 | 4124008350 | 24900 | 24900 | 24900 | 24800 | 734 |
| 447 | 20240214 | 110900 | 4105792550 | 24850 | 24900 | 24900 | 24800 | 1500 |
| 448 | 20240214 | 110800 | 4068518600 | 24900 | 25050 | 25100 | 24850 | 4330 |
| 449 | 20240214 | 110700 | 3960459200 | 25050 | 25050 | 25100 | 25000 | 1143 |
| 450 | 20240214 | 110600 | 3931825050 | 25100 | 25100 | 25100 | 25050 | 1749 |
| 451 | 20240214 | 110500 | 3887938450 | 25100 | 25100 | 25150 | 25100 | 421 |
| 452 | 20240214 | 110400 | 3877364750 | 25100 | 25100 | 25150 | 25100 | 149 |
| 453 | 20240214 | 110300 | 3873621450 | 25150 | 25150 | 25200 | 25150 | 139 |
| 454 | 20240214 | 110200 | 3870122400 | 25150 | 25200 | 25200 | 25150 | 882 |
| 455 | 20240214 | 110100 | 3847933450 | 25150 | 25250 | 25250 | 25150 | 415 |
| 456 | 20240214 | 110000 | 3837488600 | 25250 | 25200 | 25250 | 25200 | 133 |
| 457 | 20240214 | 105900 | 3834133550 | 25200 | 25250 | 25250 | 25200 | 417 |
| 458 | 20240214 | 105800 | 3823618350 | 25250 | 25250 | 25250 | 25200 | 150 |
| 459 | 20240214 | 105700 | 3819832650 | 25250 | 25250 | 25300 | 25200 | 214 |
| 460 | 20240214 | 105600 | 3814428950 | 25200 | 25250 | 25250 | 25200 | 409 |
| 461 | 20240214 | 105500 | 3804103450 | 25250 | 25350 | 25350 | 25250 | 1347 |
| 462 | 20240214 | 105400 | 3770041550 | 25350 | 25400 | 25400 | 25350 | 281 |
| 463 | 20240214 | 105300 | 3762911300 | 25350 | 25400 | 25400 | 25350 | 141 |
| 464 | 20240214 | 105200 | 3759333500 | 25400 | 25300 | 25400 | 25300 | 116 |
| 465 | 20240214 | 105100 | 3756391250 | 25300 | 25250 | 25400 | 25250 | 358 |
| 466 | 20240214 | 105000 | 3747329200 | 25400 | 25300 | 25400 | 25300 | 216 |
| 467 | 20240214 | 104900 | 3741849600 | 25300 | 25400 | 25400 | 25300 | 160 |
| 468 | 20240214 | 104800 | 3737794200 | 25300 | 25300 | 25350 | 25300 | 117 |
| 469 | 20240214 | 104700 | 3734830950 | 25350 | 25300 | 25350 | 25300 | 143 |
| 470 | 20240214 | 104600 | 3731209050 | 25300 | 25350 | 25350 | 25250 | 374 |
| 471 | 20240214 | 104500 | 3721745450 | 25350 | 25350 | 25350 | 25300 | 175 |
| 472 | 20240214 | 104400 | 3717312550 | 25350 | 25300 | 25350 | 25250 | 243 |
| 473 | 20240214 | 104300 | 3711161550 | 25300 | 25300 | 25350 | 25250 | 169 |
| 474 | 20240214 | 104200 | 3706887100 | 25300 | 25300 | 25300 | 25200 | 411 |
| 475 | 20240214 | 104100 | 3696507450 | 25250 | 25200 | 25250 | 25200 | 477 |
| 476 | 20240214 | 104000 | 3684466550 | 25200 | 25200 | 25250 | 25150 | 1369 |
| 477 | 20240214 | 103900 | 3649960400 | 25250 | 25250 | 25250 | 25200 | 350 |
| 478 | 20240214 | 103800 | 3641127550 | 25300 | 25200 | 25350 | 25200 | 1451 |
| 479 | 20240214 | 103700 | 3604488950 | 25150 | 25200 | 25250 | 25150 | 243 |
| 480 | 20240214 | 103600 | 3598363800 | 25200 | 25200 | 25250 | 25150 | 356 |
| 481 | 20240214 | 103500 | 3589392650 | 25200 | 25250 | 25300 | 25200 | 576 |
| 482 | 20240214 | 103400 | 3574864050 | 25250 | 25300 | 25400 | 25250 | 586 |
| 483 | 20240214 | 103300 | 3560051200 | 25350 | 25450 | 25450 | 25250 | 667 |
| 484 | 20240214 | 103200 | 3543164900 | 25300 | 25500 | 25500 | 25300 | 2036 |
| 485 | 20240214 | 103100 | 3491454500 | 25500 | 25450 | 25500 | 25450 | 1136 |
| 486 | 20240214 | 103000 | 3462540300 | 25500 | 25500 | 25500 | 25450 | 667 |
| 487 | 20240214 | 102900 | 3445543750 | 25450 | 25550 | 25550 | 25450 | 1898 |
| 488 | 20240214 | 102800 | 3397173150 | 25550 | 25550 | 25550 | 25500 | 1034 |
| 489 | 20240214 | 102700 | 3370779450 | 25550 | 25550 | 25550 | 25500 | 524 |
| 490 | 20240214 | 102600 | 3357394100 | 25550 | 25550 | 25600 | 25550 | 560 |
| 491 | 20240214 | 102500 | 3343067750 | 25600 | 25500 | 25600 | 25500 | 513 |
| 492 | 20240214 | 102400 | 3329955700 | 25500 | 25550 | 25600 | 25500 | 1647 |
| 493 | 20240214 | 102300 | 3287848350 | 25550 | 25550 | 25550 | 25500 | 612 |
| 494 | 20240214 | 102200 | 3272213500 | 25550 | 25550 | 25550 | 25500 | 2323 |
| 495 | 20240214 | 102100 | 3212942100 | 25500 | 25500 | 25550 | 25500 | 572 |
| 496 | 20240214 | 102000 | 3198344300 | 25500 | 25600 | 25600 | 25500 | 1287 |
| 497 | 20240214 | 101900 | 3165457850 | 25600 | 25550 | 25650 | 25500 | 1959 |
| 498 | 20240214 | 101800 | 3115285650 | 25550 | 25600 | 25650 | 25550 | 4777 |
| 499 | 20240214 | 101700 | 2992956700 | 25650 | 25550 | 25650 | 25500 | 3332 |
| 500 | 20240214 | 101600 | 2907701900 | 25550 | 25500 | 25550 | 25500 | 1502 |
| 501 | 20240214 | 101500 | 2869327550 | 25500 | 25450 | 25550 | 25450 | 1969 |
| 502 | 20240214 | 101400 | 2819114750 | 25500 | 25500 | 25550 | 25500 | 1547 |
| 503 | 20240214 | 101300 | 2779649300 | 25450 | 25500 | 25500 | 25450 | 3066 |
| 504 | 20240214 | 101200 | 2701566800 | 25550 | 25500 | 25550 | 25450 | 1775 |
| 505 | 20240214 | 101100 | 2656352800 | 25500 | 25450 | 25500 | 25450 | 1494 |
| 506 | 20240214 | 101000 | 2618305200 | 25450 | 25450 | 25500 | 25400 | 1864 |
| 507 | 20240214 | 100900 | 2570865700 | 25450 | 25500 | 25550 | 25450 | 1327 |
| 508 | 20240214 | 100800 | 2537011100 | 25500 | 25400 | 25500 | 25400 | 1462 |
| 509 | 20240214 | 100700 | 2499780950 | 25400 | 25400 | 25400 | 25350 | 695 |
| 510 | 20240214 | 100600 | 2482134700 | 25350 | 25350 | 25400 | 25350 | 1543 |
| 511 | 20240214 | 100500 | 2442998100 | 25350 | 25350 | 25350 | 25300 | 958 |
| 512 | 20240214 | 100400 | 2418748050 | 25350 | 25350 | 25350 | 25300 | 407 |
| 513 | 20240214 | 100300 | 2408432400 | 25350 | 25300 | 25450 | 25300 | 795 |
| 514 | 20240214 | 100200 | 2388273500 | 25350 | 25350 | 25350 | 25300 | 825 |
| 515 | 20240214 | 100100 | 2367365100 | 25400 | 25500 | 25500 | 25350 | 5085 |
| 516 | 20240214 | 100000 | 2238037300 | 25500 | 25550 | 25600 | 25450 | 2807 |
| 517 | 20240214 | 095900 | 2166352550 | 25550 | 25450 | 25550 | 25450 | 1328 |
| 518 | 20240214 | 095800 | 2132488400 | 25450 | 25500 | 25500 | 25450 | 538 |
| 519 | 20240214 | 095700 | 2118773300 | 25450 | 25500 | 25600 | 25450 | 13003 |
| 520 | 20240214 | 095600 | 1787005200 | 25500 | 25350 | 25500 | 25350 | 7033 |
| 521 | 20240214 | 095500 | 1608304300 | 25350 | 25400 | 25400 | 25300 | 656 |
| 522 | 20240214 | 095400 | 1591658250 | 25350 | 25350 | 25400 | 25350 | 954 |
| 523 | 20240214 | 095300 | 1567456850 | 25350 | 25350 | 25400 | 25300 | 460 |
| 524 | 20240214 | 095200 | 1555800800 | 25300 | 25350 | 25350 | 25300 | 429 |
| 525 | 20240214 | 095100 | 1544926250 | 25300 | 25350 | 25350 | 25300 | 618 |
| 526 | 20240214 | 095000 | 1529260000 | 25350 | 25300 | 25350 | 25300 | 615 |
| 527 | 20240214 | 094900 | 1513687250 | 25300 | 25300 | 25350 | 25300 | 612 |
| 528 | 20240214 | 094800 | 1498190950 | 25350 | 25350 | 25350 | 25300 | 356 |
| 529 | 20240214 | 094700 | 1489166850 | 25350 | 25300 | 25350 | 25300 | 355 |
| 530 | 20240214 | 094600 | 1480181800 | 25300 | 25300 | 25350 | 25300 | 1480 |
| 531 | 20240214 | 094500 | 1442698100 | 25300 | 25250 | 25300 | 25250 | 378 |
| 532 | 20240214 | 094400 | 1433135100 | 25250 | 25350 | 25350 | 25250 | 1976 |
| 533 | 20240214 | 094300 | 1383165950 | 25300 | 25300 | 25350 | 25300 | 462 |
| 534 | 20240214 | 094200 | 1371464650 | 25250 | 25300 | 25300 | 25250 | 403 |
| 535 | 20240214 | 094100 | 1361269250 | 25300 | 25300 | 25300 | 25250 | 543 |
| 536 | 20240214 | 094000 | 1347531450 | 25300 | 25300 | 25300 | 25250 | 596 |
| 537 | 20240214 | 093900 | 1332479200 | 25300 | 25250 | 25300 | 25250 | 466 |
| 538 | 20240214 | 093800 | 1320693100 | 25250 | 25250 | 25250 | 25200 | 1773 |
| 539 | 20240214 | 093700 | 1275925050 | 25250 | 25300 | 25300 | 25250 | 1734 |
| 540 | 20240214 | 093600 | 1232136800 | 25250 | 25200 | 25250 | 25200 | 2739 |
| 541 | 20240214 | 093500 | 1163013800 | 25200 | 25150 | 25200 | 25150 | 1233 |
| 542 | 20240214 | 093400 | 1131986150 | 25150 | 25150 | 25200 | 25150 | 729 |
| 543 | 20240214 | 093300 | 1113648750 | 25150 | 25150 | 25150 | 25100 | 650 |
| 544 | 20240214 | 093200 | 1097307400 | 25150 | 25150 | 25200 | 25100 | 695 |
| 545 | 20240214 | 093100 | 1079834100 | 25150 | 25100 | 25150 | 25100 | 43 |
| 546 | 20240214 | 093000 | 1078754200 | 25100 | 25150 | 25150 | 25100 | 987 |
| 547 | 20240214 | 092900 | 1053959750 | 25150 | 25100 | 25150 | 25100 | 455 |
| 548 | 20240214 | 092800 | 1042538650 | 25100 | 25150 | 25150 | 25100 | 530 |
| 549 | 20240214 | 092700 | 1029235400 | 25100 | 25250 | 25300 | 25100 | 1350 |
| 550 | 20240214 | 092600 | 995206500 | 25300 | 25300 | 25300 | 25250 | 146 |
| 551 | 20240214 | 092500 | 991513950 | 25300 | 25350 | 25400 | 25300 | 677 |
| 552 | 20240214 | 092400 | 974351050 | 25350 | 25250 | 25350 | 25200 | 646 |
| 553 | 20240214 | 092300 | 958048950 | 25250 | 25350 | 25350 | 25250 | 259 |
| 554 | 20240214 | 092200 | 951497850 | 25350 | 25400 | 25400 | 25350 | 244 |
| 555 | 20240214 | 092100 | 945310900 | 25400 | 25400 | 25400 | 25350 | 1154 |
| 556 | 20240214 | 092000 | 916004350 | 25400 | 25450 | 25450 | 25400 | 270 |
| 557 | 20240214 | 091900 | 909141350 | 25400 | 25450 | 25450 | 25350 | 2053 |
| 558 | 20240214 | 091800 | 856909300 | 25450 | 25400 | 25450 | 25350 | 883 |
| 559 | 20240214 | 091700 | 834483700 | 25400 | 25450 | 25450 | 25350 | 415 |
| 560 | 20240214 | 091600 | 823934550 | 25450 | 25300 | 25450 | 25300 | 5891 |
| 561 | 20240214 | 091500 | 674629150 | 25300 | 25350 | 25500 | 25300 | 3873 |
| 562 | 20240214 | 091400 | 576191150 | 25350 | 25350 | 25400 | 25350 | 716 |
| 563 | 20240214 | 091300 | 558021900 | 25400 | 25350 | 25400 | 25350 | 1643 |
| 564 | 20240214 | 091200 | 516334200 | 25300 | 25250 | 25350 | 25250 | 3253 |
| 565 | 20240214 | 091100 | 434030600 | 25250 | 25250 | 25350 | 25250 | 1249 |
| 566 | 20240214 | 091000 | 402457950 | 25250 | 25100 | 25250 | 25050 | 3063 |
| 567 | 20240214 | 090900 | 325411050 | 25050 | 25050 | 25050 | 25050 | 23 |
| 568 | 20240214 | 090800 | 324834900 | 25100 | 25100 | 25100 | 25050 | 157 |
| 569 | 20240214 | 090700 | 320899400 | 25100 | 25000 | 25100 | 24950 | 2367 |
| 570 | 20240214 | 090600 | 261684450 | 25000 | 25000 | 25050 | 24950 | 1789 |
| 571 | 20240214 | 090500 | 216957550 | 25000 | 24900 | 25000 | 24900 | 639 |
| 572 | 20240214 | 090400 | 201014500 | 24900 | 24850 | 24900 | 24850 | 1208 |
| 573 | 20240214 | 090300 | 170936250 | 24850 | 25000 | 25000 | 24800 | 790 |
| 574 | 20240214 | 090200 | 151227700 | 25000 | 24800 | 25000 | 24700 | 1454 |
| 575 | 20240214 | 090100 | 115120200 | 24800 | 24700 | 24900 | 24700 | 223 |
| 576 | 20240214 | 090000 | 109583000 | 24700 | 24900 | 24900 | 24700 | 4408 |