34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 3 | 20240215 | 192200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240215 | 192100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240215 | 192000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240215 | 191900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240215 | 191800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240215 | 191700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240215 | 191600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240215 | 191500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240215 | 191400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240215 | 191300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240215 | 191200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240215 | 191100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240215 | 191000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240215 | 190900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240215 | 190800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240215 | 190700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240215 | 190600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240215 | 190500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240215 | 190400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240215 | 190300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240215 | 190200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240215 | 190100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240215 | 190000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240215 | 185900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240215 | 185800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240215 | 185700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240215 | 185600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240215 | 185500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240215 | 185400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240215 | 185300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 33 | 20240215 | 185200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240215 | 185100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240215 | 185000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240215 | 184900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240215 | 184800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240215 | 184700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240215 | 184600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240215 | 184500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240215 | 184400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240215 | 184300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240215 | 184200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240215 | 184100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240215 | 184000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240215 | 183900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240215 | 183800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240215 | 183700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240215 | 183600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240215 | 183500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240215 | 183400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240215 | 183300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240215 | 183200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240215 | 183100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240215 | 183000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240215 | 182900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240215 | 182800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240215 | 182700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240215 | 182600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240215 | 182500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240215 | 182400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240215 | 182300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 63 | 20240215 | 182200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240215 | 182100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240215 | 182000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240215 | 181900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240215 | 181800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240215 | 181700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240215 | 181600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240215 | 181500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240215 | 181400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240215 | 181300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240215 | 181200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240215 | 181100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240215 | 181000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240215 | 180900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240215 | 180800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240215 | 180700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240215 | 180600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240215 | 180500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240215 | 180400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240215 | 180300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240215 | 180200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240215 | 180100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240215 | 180000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240215 | 175900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240215 | 175800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240215 | 175700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240215 | 175600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240215 | 175500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240215 | 175400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240215 | 175300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 93 | 20240215 | 175200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240215 | 175100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240215 | 175000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240215 | 174900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240215 | 174800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240215 | 174700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240215 | 174600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240215 | 174500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240215 | 174400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240215 | 174300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240215 | 174200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240215 | 174100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240215 | 174000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240215 | 173900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240215 | 173800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240215 | 173700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240215 | 173600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240215 | 173500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240215 | 173400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240215 | 173300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240215 | 173200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240215 | 173100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240215 | 173000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240215 | 172900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240215 | 172800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240215 | 172700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240215 | 172600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240215 | 172500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240215 | 172400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240215 | 172300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 123 | 20240215 | 172200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240215 | 172100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240215 | 172000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240215 | 171900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240215 | 171800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240215 | 171700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240215 | 171600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240215 | 171500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240215 | 171400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240215 | 171300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240215 | 171200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240215 | 171100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240215 | 171000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240215 | 170900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240215 | 170800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240215 | 170700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240215 | 170600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240215 | 170500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240215 | 170400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240215 | 170300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240215 | 170200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240215 | 170100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240215 | 170000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240215 | 165900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240215 | 165800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240215 | 165700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240215 | 165600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240215 | 165500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240215 | 165400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240215 | 165300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 153 | 20240215 | 165200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240215 | 165100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240215 | 165000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240215 | 164900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240215 | 164800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240215 | 164700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240215 | 164600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240215 | 164500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240215 | 164400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240215 | 164300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240215 | 164200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240215 | 164100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240215 | 164000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240215 | 163900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240215 | 163800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240215 | 163700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240215 | 163600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240215 | 163500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240215 | 163400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240215 | 163300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240215 | 163200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240215 | 163100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240215 | 163000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240215 | 162900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240215 | 162800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240215 | 162700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240215 | 162600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240215 | 162500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240215 | 162400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240215 | 162300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 183 | 20240215 | 162200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240215 | 162100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240215 | 162000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240215 | 161900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240215 | 161800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240215 | 161700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240215 | 161600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240215 | 161500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240215 | 161400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240215 | 161300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240215 | 161200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240215 | 161100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240215 | 161000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240215 | 160900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240215 | 160800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240215 | 160700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240215 | 160600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240215 | 160500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240215 | 160400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240215 | 160300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240215 | 160200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240215 | 160100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240215 | 160000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240215 | 155900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240215 | 155800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240215 | 155700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240215 | 155600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240215 | 155500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240215 | 155400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240215 | 155300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 213 | 20240215 | 155200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240215 | 155100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240215 | 155000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240215 | 154900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240215 | 154800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240215 | 154700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240215 | 154600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240215 | 154500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240215 | 154400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240215 | 154300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240215 | 154200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240215 | 154100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240215 | 154000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240215 | 153900 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240215 | 153800 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240215 | 153700 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240215 | 153600 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240215 | 153500 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240215 | 153400 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240215 | 153300 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240215 | 153200 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240215 | 153100 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240215 | 153000 | 13460252050 | 21900 | 21900 | 21900 | 21900 | 10965 |
| 236 | 20240215 | 152900 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20240215 | 152800 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240215 | 152700 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240215 | 152600 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240215 | 152500 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240215 | 152400 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240215 | 152300 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 243 | 20240215 | 152200 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240215 | 152100 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240215 | 152000 | 13220118550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240215 | 151900 | 13220118550 | 21900 | 21950 | 21950 | 21900 | 1722 |
| 247 | 20240215 | 151800 | 13182355950 | 22000 | 22000 | 22100 | 21950 | 5620 |
| 248 | 20240215 | 151700 | 13058700150 | 22000 | 22100 | 22100 | 22000 | 928 |
| 249 | 20240215 | 151600 | 13038239800 | 22050 | 22150 | 22150 | 22050 | 672 |
| 250 | 20240215 | 151500 | 13023398100 | 22050 | 22200 | 22200 | 22050 | 2204 |
| 251 | 20240215 | 151400 | 12974672600 | 22150 | 22200 | 22250 | 22150 | 1616 |
| 252 | 20240215 | 151300 | 12938785600 | 22150 | 22150 | 22250 | 22150 | 359 |
| 253 | 20240215 | 151200 | 12930828650 | 22150 | 22200 | 22200 | 22150 | 1399 |
| 254 | 20240215 | 151100 | 12899807550 | 22200 | 22200 | 22200 | 22150 | 414 |
| 255 | 20240215 | 151000 | 12890627000 | 22050 | 22150 | 22150 | 22050 | 2667 |
| 256 | 20240215 | 150900 | 12831591000 | 22050 | 22100 | 22200 | 22050 | 2655 |
| 257 | 20240215 | 150800 | 12772911150 | 22100 | 22200 | 22200 | 22100 | 1005 |
| 258 | 20240215 | 150700 | 12750677050 | 22200 | 22250 | 22300 | 22150 | 1360 |
| 259 | 20240215 | 150600 | 12720476400 | 22250 | 22300 | 22400 | 22200 | 727 |
| 260 | 20240215 | 150500 | 12704248650 | 22450 | 22150 | 22450 | 22150 | 5543 |
| 261 | 20240215 | 150400 | 12580171200 | 22200 | 22300 | 22300 | 22050 | 5132 |
| 262 | 20240215 | 150300 | 12466419400 | 22450 | 22500 | 22500 | 22300 | 2173 |
| 263 | 20240215 | 150200 | 12417788850 | 22450 | 22350 | 22500 | 22350 | 1889 |
| 264 | 20240215 | 150100 | 12375427200 | 22300 | 22300 | 22350 | 22200 | 5411 |
| 265 | 20240215 | 150000 | 12254830800 | 22300 | 22350 | 22350 | 22300 | 459 |
| 266 | 20240215 | 145900 | 12244591250 | 22250 | 22350 | 22500 | 22250 | 2812 |
| 267 | 20240215 | 145800 | 12181670500 | 22350 | 22450 | 22450 | 22350 | 2688 |
| 268 | 20240215 | 145700 | 12121473350 | 22450 | 22600 | 22700 | 22450 | 6631 |
| 269 | 20240215 | 145600 | 11971920650 | 22600 | 22550 | 22650 | 22500 | 8179 |
| 270 | 20240215 | 145500 | 11787262500 | 22550 | 22400 | 22550 | 22200 | 39452 |
| 271 | 20240215 | 145400 | 10900602600 | 22300 | 22150 | 22350 | 22000 | 6487 |
| 272 | 20240215 | 145300 | 10756494150 | 22200 | 22250 | 22250 | 22200 | 6059 |
| 273 | 20240215 | 145200 | 10621969300 | 22250 | 22250 | 22300 | 22200 | 1971 |
| 274 | 20240215 | 145100 | 10578121900 | 22250 | 22250 | 22300 | 22250 | 1524 |
| 275 | 20240215 | 145000 | 10544200700 | 22250 | 22350 | 22400 | 22250 | 3335 |
| 276 | 20240215 | 144900 | 10469820400 | 22400 | 22300 | 22450 | 22300 | 5871 |
| 277 | 20240215 | 144800 | 10338335550 | 22300 | 22400 | 22400 | 22300 | 2911 |
| 278 | 20240215 | 144700 | 10273265700 | 22400 | 22350 | 22450 | 22300 | 17092 |
| 279 | 20240215 | 144600 | 9890292050 | 22350 | 22250 | 22400 | 22200 | 11547 |
| 280 | 20240215 | 144500 | 9632348550 | 22200 | 22100 | 22250 | 22050 | 12459 |
| 281 | 20240215 | 144400 | 9356513150 | 22050 | 22050 | 22100 | 22000 | 12520 |
| 282 | 20240215 | 144300 | 9080431550 | 22000 | 21950 | 22000 | 21950 | 8919 |
| 283 | 20240215 | 144200 | 8884231700 | 22000 | 21700 | 22000 | 21700 | 7936 |
| 284 | 20240215 | 144100 | 8710373400 | 21800 | 21850 | 21850 | 21800 | 1262 |
| 285 | 20240215 | 144000 | 8682815800 | 21800 | 21750 | 21800 | 21700 | 6531 |
| 286 | 20240215 | 143900 | 8540474500 | 21750 | 21700 | 21750 | 21700 | 2081 |
| 287 | 20240215 | 143800 | 8495217150 | 21700 | 21650 | 21750 | 21650 | 131 |
| 288 | 20240215 | 143700 | 8492377700 | 21650 | 21700 | 21800 | 21650 | 1013 |
| 289 | 20240215 | 143600 | 8470366450 | 21700 | 21800 | 21800 | 21700 | 497 |
| 290 | 20240215 | 143500 | 8459580950 | 21800 | 21750 | 21800 | 21700 | 123 |
| 291 | 20240215 | 143400 | 8456904550 | 21750 | 21800 | 21800 | 21750 | 196 |
| 292 | 20240215 | 143300 | 8452637500 | 21800 | 21800 | 21800 | 21750 | 626 |
| 293 | 20240215 | 143200 | 8438992100 | 21750 | 21800 | 21850 | 21750 | 3744 |
| 294 | 20240215 | 143100 | 8357205400 | 21850 | 21800 | 21850 | 21750 | 4838 |
| 295 | 20240215 | 143000 | 8251768800 | 21800 | 21800 | 21800 | 21650 | 5213 |
| 296 | 20240215 | 142900 | 8138149700 | 21750 | 21700 | 21750 | 21700 | 4773 |
| 297 | 20240215 | 142800 | 8034458250 | 21700 | 21700 | 21700 | 21600 | 334 |
| 298 | 20240215 | 142700 | 8027227600 | 21650 | 21700 | 21700 | 21650 | 86 |
| 299 | 20240215 | 142600 | 8025361600 | 21700 | 21600 | 21700 | 21600 | 833 |
| 300 | 20240215 | 142500 | 8007357200 | 21600 | 21700 | 21700 | 21600 | 18 |
| 301 | 20240215 | 142400 | 8006967600 | 21600 | 21650 | 21650 | 21600 | 413 |
| 302 | 20240215 | 142300 | 7998031750 | 21650 | 21700 | 21700 | 21600 | 347 |
| 303 | 20240215 | 142200 | 7990521350 | 21700 | 21600 | 21700 | 21550 | 2643 |
| 304 | 20240215 | 142100 | 7933348150 | 21600 | 21650 | 21650 | 21600 | 499 |
| 305 | 20240215 | 142000 | 7922568650 | 21600 | 21550 | 21600 | 21550 | 1205 |
| 306 | 20240215 | 141900 | 7896552650 | 21550 | 21550 | 21600 | 21550 | 614 |
| 307 | 20240215 | 141800 | 7883320850 | 21550 | 21600 | 21600 | 21550 | 202 |
| 308 | 20240215 | 141700 | 7878958650 | 21600 | 21600 | 21600 | 21600 | 190 |
| 309 | 20240215 | 141600 | 7874854650 | 21550 | 21600 | 21650 | 21550 | 1098 |
| 310 | 20240215 | 141500 | 7851136400 | 21600 | 21650 | 21650 | 21600 | 305 |
| 311 | 20240215 | 141400 | 7844540400 | 21650 | 21600 | 21650 | 21600 | 375 |
| 312 | 20240215 | 141300 | 7836440350 | 21600 | 21550 | 21600 | 21550 | 1593 |
| 313 | 20240215 | 141200 | 7802080950 | 21550 | 21650 | 21650 | 21550 | 2670 |
| 314 | 20240215 | 141100 | 7744418000 | 21650 | 21700 | 21700 | 21650 | 1792 |
| 315 | 20240215 | 141000 | 7705620850 | 21700 | 21700 | 21700 | 21700 | 695 |
| 316 | 20240215 | 140900 | 7690539350 | 21700 | 21650 | 21700 | 21650 | 11 |
| 317 | 20240215 | 140800 | 7690300700 | 21650 | 21650 | 21700 | 21650 | 123 |
| 318 | 20240215 | 140700 | 7687637700 | 21700 | 21700 | 21750 | 21700 | 180 |
| 319 | 20240215 | 140600 | 7683730700 | 21700 | 21800 | 21800 | 21700 | 954 |
| 320 | 20240215 | 140500 | 7663020600 | 21700 | 21750 | 21800 | 21700 | 1081 |
| 321 | 20240215 | 140400 | 7639522700 | 21750 | 21750 | 21750 | 21700 | 381 |
| 322 | 20240215 | 140300 | 7631243650 | 21750 | 21700 | 21750 | 21700 | 1208 |
| 323 | 20240215 | 140200 | 7605022850 | 21700 | 21700 | 21700 | 21650 | 238 |
| 324 | 20240215 | 140100 | 7599865000 | 21650 | 21650 | 21750 | 21650 | 1497 |
| 325 | 20240215 | 140000 | 7567393400 | 21650 | 21700 | 21750 | 21650 | 479 |
| 326 | 20240215 | 135900 | 7557001600 | 21750 | 21750 | 21750 | 21700 | 132 |
| 327 | 20240215 | 135800 | 7554132250 | 21700 | 21700 | 21700 | 21700 | 1470 |
| 328 | 20240215 | 135700 | 7522233250 | 21700 | 21700 | 21700 | 21700 | 529 |
| 329 | 20240215 | 135600 | 7510753950 | 21700 | 21800 | 21800 | 21700 | 684 |
| 330 | 20240215 | 135500 | 7495907650 | 21750 | 21800 | 21800 | 21750 | 504 |
| 331 | 20240215 | 135400 | 7484926950 | 21800 | 21750 | 21800 | 21750 | 133 |
| 332 | 20240215 | 135300 | 7482028300 | 21750 | 21750 | 21800 | 21700 | 220 |
| 333 | 20240215 | 135200 | 7477245350 | 21750 | 21800 | 21800 | 21750 | 103 |
| 334 | 20240215 | 135100 | 7475002450 | 21750 | 21750 | 21750 | 21700 | 2351 |
| 335 | 20240215 | 135000 | 7423870550 | 21700 | 21700 | 21750 | 21700 | 274 |
| 336 | 20240215 | 134900 | 7417916450 | 21700 | 21700 | 21700 | 21700 | 519 |
| 337 | 20240215 | 134800 | 7406654150 | 21750 | 21700 | 21750 | 21700 | 35 |
| 338 | 20240215 | 134700 | 7405893400 | 21750 | 21700 | 21750 | 21650 | 294 |
| 339 | 20240215 | 134600 | 7399515500 | 21650 | 21750 | 21750 | 21650 | 708 |
| 340 | 20240215 | 134500 | 7384155700 | 21700 | 21700 | 21750 | 21700 | 246 |
| 341 | 20240215 | 134400 | 7378816450 | 21750 | 21750 | 21750 | 21650 | 97 |
| 342 | 20240215 | 134300 | 7376707400 | 21750 | 21700 | 21750 | 21650 | 538 |
| 343 | 20240215 | 134200 | 7365031800 | 21700 | 21700 | 21750 | 21700 | 477 |
| 344 | 20240215 | 134100 | 7354680600 | 21650 | 21700 | 21700 | 21650 | 284 |
| 345 | 20240215 | 134000 | 7348529150 | 21700 | 21700 | 21700 | 21650 | 114 |
| 346 | 20240215 | 133900 | 7346056600 | 21700 | 21700 | 21700 | 21700 | 201 |
| 347 | 20240215 | 133800 | 7341694900 | 21700 | 21700 | 21750 | 21700 | 228 |
| 348 | 20240215 | 133700 | 7336742800 | 21700 | 21700 | 21800 | 21700 | 623 |
| 349 | 20240215 | 133600 | 7323223100 | 21800 | 21800 | 21800 | 21700 | 3143 |
| 350 | 20240215 | 133500 | 7254951100 | 21800 | 21800 | 21800 | 21750 | 175 |
| 351 | 20240215 | 133400 | 7251138500 | 21800 | 21750 | 21800 | 21750 | 410 |
| 352 | 20240215 | 133300 | 7242205250 | 21750 | 21800 | 21800 | 21750 | 126 |
| 353 | 20240215 | 133200 | 7239458500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 354 | 20240215 | 133100 | 7239436700 | 21800 | 21750 | 21800 | 21750 | 141 |
| 355 | 20240215 | 133000 | 7236369650 | 21750 | 21800 | 21800 | 21750 | 485 |
| 356 | 20240215 | 132900 | 7225809700 | 21750 | 21800 | 21800 | 21750 | 158 |
| 357 | 20240215 | 132800 | 7222370750 | 21800 | 21750 | 21800 | 21750 | 107 |
| 358 | 20240215 | 132700 | 7220039250 | 21750 | 21750 | 21800 | 21750 | 707 |
| 359 | 20240215 | 132600 | 7204659100 | 21750 | 21700 | 21750 | 21700 | 348 |
| 360 | 20240215 | 132500 | 7197091600 | 21700 | 21750 | 21800 | 21700 | 606 |
| 361 | 20240215 | 132400 | 7183916250 | 21750 | 21750 | 21750 | 21750 | 820 |
| 362 | 20240215 | 132300 | 7166081250 | 21750 | 21750 | 21750 | 21700 | 437 |
| 363 | 20240215 | 132200 | 7156598000 | 21700 | 21750 | 21750 | 21700 | 216 |
| 364 | 20240215 | 132100 | 7151910750 | 21700 | 21750 | 21750 | 21700 | 99 |
| 365 | 20240215 | 132000 | 7149762150 | 21700 | 21750 | 21750 | 21700 | 112 |
| 366 | 20240215 | 131900 | 7147331100 | 21750 | 21750 | 21750 | 21700 | 563 |
| 367 | 20240215 | 131800 | 7135091050 | 21750 | 21750 | 21750 | 21750 | 110 |
| 368 | 20240215 | 131700 | 7132698550 | 21750 | 21700 | 21750 | 21700 | 107 |
| 369 | 20240215 | 131600 | 7130376300 | 21750 | 21800 | 21800 | 21750 | 364 |
| 370 | 20240215 | 131500 | 7122457200 | 21800 | 21750 | 21800 | 21700 | 899 |
| 371 | 20240215 | 131400 | 7102900350 | 21700 | 21700 | 21750 | 21700 | 91 |
| 372 | 20240215 | 131300 | 7100924950 | 21750 | 21750 | 21750 | 21750 | 58 |
| 373 | 20240215 | 131200 | 7099663450 | 21750 | 21750 | 21750 | 21750 | 819 |
| 374 | 20240215 | 131100 | 7081850200 | 21750 | 21750 | 21800 | 21700 | 1478 |
| 375 | 20240215 | 131000 | 7049707600 | 21800 | 21800 | 21800 | 21800 | 78 |
| 376 | 20240215 | 130900 | 7048007200 | 21800 | 21800 | 21800 | 21800 | 63 |
| 377 | 20240215 | 130800 | 7046633800 | 21800 | 21850 | 21850 | 21800 | 997 |
| 378 | 20240215 | 130700 | 7024894200 | 21850 | 21800 | 21850 | 21800 | 105 |
| 379 | 20240215 | 130600 | 7022603000 | 21850 | 21850 | 21850 | 21800 | 534 |
| 380 | 20240215 | 130500 | 7010940600 | 21850 | 21850 | 21850 | 21800 | 147 |
| 381 | 20240215 | 130400 | 7007729700 | 21850 | 21850 | 21850 | 21800 | 5 |
| 382 | 20240215 | 130300 | 7007620500 | 21800 | 21800 | 21800 | 21800 | 10 |
| 383 | 20240215 | 130200 | 7007402500 | 21800 | 21800 | 21850 | 21800 | 200 |
| 384 | 20240215 | 130100 | 7003035400 | 21800 | 21850 | 21850 | 21800 | 331 |
| 385 | 20240215 | 130000 | 6995814900 | 21850 | 21850 | 21850 | 21850 | 1975 |
| 386 | 20240215 | 125900 | 6952661150 | 21850 | 21850 | 21850 | 21850 | 221 |
| 387 | 20240215 | 125800 | 6947832300 | 21800 | 21850 | 21850 | 21800 | 678 |
| 388 | 20240215 | 125700 | 6933019550 | 21850 | 21800 | 21850 | 21800 | 451 |
| 389 | 20240215 | 125600 | 6923166450 | 21850 | 21800 | 21850 | 21800 | 131 |
| 390 | 20240215 | 125500 | 6920308900 | 21800 | 21800 | 21850 | 21800 | 427 |
| 391 | 20240215 | 125400 | 6910995750 | 21850 | 21800 | 21850 | 21800 | 587 |
| 392 | 20240215 | 125300 | 6898184550 | 21750 | 21800 | 21800 | 21750 | 1650 |
| 393 | 20240215 | 125200 | 6862244550 | 21800 | 21900 | 21900 | 21800 | 928 |
| 394 | 20240215 | 125100 | 6841994450 | 21900 | 21900 | 21900 | 21850 | 1325 |
| 395 | 20240215 | 125000 | 6813039750 | 21900 | 21900 | 21900 | 21900 | 204 |
| 396 | 20240215 | 124900 | 6808572150 | 21900 | 21900 | 21900 | 21900 | 279 |
| 397 | 20240215 | 124800 | 6802462050 | 21900 | 21900 | 21950 | 21900 | 655 |
| 398 | 20240215 | 124700 | 6788117050 | 21900 | 21950 | 21950 | 21900 | 313 |
| 399 | 20240215 | 124600 | 6781252900 | 21950 | 21800 | 21950 | 21800 | 2438 |
| 400 | 20240215 | 124500 | 6727824200 | 21800 | 21850 | 21850 | 21750 | 341 |
| 401 | 20240215 | 124400 | 6720384600 | 21850 | 21750 | 21850 | 21750 | 2369 |
| 402 | 20240215 | 124300 | 6668726450 | 21750 | 21750 | 21750 | 21750 | 1701 |
| 403 | 20240215 | 124200 | 6631729700 | 21750 | 21700 | 21750 | 21700 | 124 |
| 404 | 20240215 | 124100 | 6629033100 | 21700 | 21700 | 21750 | 21700 | 115 |
| 405 | 20240215 | 124000 | 6626537300 | 21700 | 21700 | 21700 | 21650 | 895 |
| 406 | 20240215 | 123900 | 6607119250 | 21750 | 21700 | 21750 | 21700 | 2 |
| 407 | 20240215 | 123800 | 6607075800 | 21700 | 21650 | 21750 | 21650 | 252 |
| 408 | 20240215 | 123700 | 6601608600 | 21750 | 21750 | 21750 | 21650 | 1768 |
| 409 | 20240215 | 123600 | 6563241000 | 21750 | 21700 | 21750 | 21700 | 769 |
| 410 | 20240215 | 123500 | 6546547850 | 21750 | 21800 | 21800 | 21700 | 1137 |
| 411 | 20240215 | 123400 | 6521834350 | 21800 | 21750 | 21800 | 21750 | 784 |
| 412 | 20240215 | 123300 | 6504768150 | 21800 | 21900 | 21900 | 21800 | 3067 |
| 413 | 20240215 | 123200 | 6437792050 | 21900 | 21900 | 21900 | 21900 | 601 |
| 414 | 20240215 | 123100 | 6424630150 | 21900 | 21900 | 21900 | 21900 | 318 |
| 415 | 20240215 | 123000 | 6417665950 | 21900 | 21850 | 21900 | 21850 | 511 |
| 416 | 20240215 | 122900 | 6406475900 | 21900 | 21900 | 21950 | 21900 | 7691 |
| 417 | 20240215 | 122800 | 6237963950 | 21950 | 21900 | 21950 | 21900 | 1660 |
| 418 | 20240215 | 122700 | 6201537400 | 21900 | 21900 | 21900 | 21850 | 7700 |
| 419 | 20240215 | 122600 | 6032938700 | 21900 | 21800 | 21900 | 21800 | 2333 |
| 420 | 20240215 | 122500 | 5981963800 | 21800 | 21900 | 21950 | 21800 | 4014 |
| 421 | 20240215 | 122400 | 5894231550 | 21900 | 21850 | 21900 | 21850 | 1451 |
| 422 | 20240215 | 122300 | 5862458500 | 21850 | 21900 | 21900 | 21850 | 2712 |
| 423 | 20240215 | 122200 | 5803149600 | 21900 | 21850 | 21900 | 21850 | 1919 |
| 424 | 20240215 | 122100 | 5761187700 | 21850 | 21850 | 21850 | 21800 | 2627 |
| 425 | 20240215 | 122000 | 5703788150 | 21850 | 21750 | 21850 | 21750 | 3274 |
| 426 | 20240215 | 121900 | 5632481100 | 21750 | 21700 | 21750 | 21700 | 21 |
| 427 | 20240215 | 121800 | 5632024800 | 21700 | 21750 | 21750 | 21700 | 25 |
| 428 | 20240215 | 121700 | 5631481300 | 21750 | 21700 | 21750 | 21700 | 420 |
| 429 | 20240215 | 121600 | 5622347500 | 21700 | 21700 | 21750 | 21700 | 560 |
| 430 | 20240215 | 121500 | 5610168550 | 21650 | 21700 | 21800 | 21650 | 2134 |
| 431 | 20240215 | 121400 | 5563742550 | 21700 | 21650 | 21700 | 21600 | 118 |
| 432 | 20240215 | 121300 | 5561186150 | 21650 | 21650 | 21650 | 21650 | 66 |
| 433 | 20240215 | 121200 | 5559757250 | 21650 | 21700 | 21700 | 21650 | 48 |
| 434 | 20240215 | 121100 | 5558715900 | 21700 | 21700 | 21700 | 21650 | 1102 |
| 435 | 20240215 | 121000 | 5534854600 | 21700 | 21650 | 21700 | 21650 | 695 |
| 436 | 20240215 | 120900 | 5519792850 | 21650 | 21650 | 21700 | 21650 | 32 |
| 437 | 20240215 | 120800 | 5519099750 | 21650 | 21700 | 21700 | 21650 | 877 |
| 438 | 20240215 | 120700 | 5500107850 | 21650 | 21700 | 21700 | 21650 | 746 |
| 439 | 20240215 | 120600 | 5483920750 | 21750 | 21700 | 21750 | 21700 | 1040 |
| 440 | 20240215 | 120500 | 5461352100 | 21650 | 21650 | 21700 | 21650 | 66 |
| 441 | 20240215 | 120400 | 5459920800 | 21700 | 21750 | 21750 | 21700 | 56 |
| 442 | 20240215 | 120300 | 5458703500 | 21750 | 21700 | 21750 | 21650 | 168 |
| 443 | 20240215 | 120200 | 5455059750 | 21700 | 21650 | 21750 | 21650 | 532 |
| 444 | 20240215 | 120100 | 5443501900 | 21650 | 21700 | 21700 | 21650 | 78 |
| 445 | 20240215 | 120000 | 5441810700 | 21700 | 21600 | 21700 | 21600 | 496 |
| 446 | 20240215 | 115900 | 5431058650 | 21650 | 21650 | 21650 | 21650 | 1688 |
| 447 | 20240215 | 115800 | 5394513450 | 21700 | 21700 | 21700 | 21650 | 969 |
| 448 | 20240215 | 115700 | 5373508750 | 21700 | 21750 | 21750 | 21700 | 585 |
| 449 | 20240215 | 115600 | 5360813650 | 21750 | 21750 | 21800 | 21700 | 9643 |
| 450 | 20240215 | 115500 | 5151048600 | 21800 | 21700 | 21800 | 21700 | 2092 |
| 451 | 20240215 | 115400 | 5105545350 | 21750 | 21750 | 21750 | 21700 | 500 |
| 452 | 20240215 | 115300 | 5094672850 | 21750 | 21650 | 21750 | 21650 | 4019 |
| 453 | 20240215 | 115200 | 5007399600 | 21650 | 21650 | 21700 | 21650 | 175 |
| 454 | 20240215 | 115100 | 5003605450 | 21650 | 21650 | 21650 | 21650 | 72 |
| 455 | 20240215 | 115000 | 5002046650 | 21650 | 21650 | 21700 | 21650 | 823 |
| 456 | 20240215 | 114900 | 4984205400 | 21700 | 21650 | 21700 | 21650 | 280 |
| 457 | 20240215 | 114800 | 4978139050 | 21650 | 21700 | 21700 | 21650 | 196 |
| 458 | 20240215 | 114700 | 4973890050 | 21700 | 21650 | 21700 | 21650 | 12 |
| 459 | 20240215 | 114600 | 4973629950 | 21650 | 21650 | 21700 | 21650 | 113 |
| 460 | 20240215 | 114500 | 4971183300 | 21700 | 21600 | 21700 | 21600 | 320 |
| 461 | 20240215 | 114400 | 4964264850 | 21600 | 21600 | 21650 | 21600 | 2737 |
| 462 | 20240215 | 114300 | 4905032000 | 21600 | 21600 | 21600 | 21600 | 1294 |
| 463 | 20240215 | 114200 | 4877081600 | 21600 | 21650 | 21650 | 21600 | 24 |
| 464 | 20240215 | 114100 | 4876562150 | 21600 | 21600 | 21600 | 21550 | 1180 |
| 465 | 20240215 | 114000 | 4851076400 | 21600 | 21650 | 21650 | 21600 | 11 |
| 466 | 20240215 | 113900 | 4850838600 | 21650 | 21600 | 21650 | 21600 | 290 |
| 467 | 20240215 | 113800 | 4844574300 | 21600 | 21600 | 21600 | 21600 | 1 |
| 468 | 20240215 | 113700 | 4844552700 | 21600 | 21600 | 21650 | 21550 | 2200 |
| 469 | 20240215 | 113600 | 4797029050 | 21600 | 21600 | 21650 | 21550 | 449 |
| 470 | 20240215 | 113500 | 4787331700 | 21600 | 21600 | 21600 | 21550 | 1393 |
| 471 | 20240215 | 113400 | 4757243150 | 21600 | 21550 | 21600 | 21550 | 324 |
| 472 | 20240215 | 113300 | 4750260550 | 21550 | 21600 | 21600 | 21550 | 404 |
| 473 | 20240215 | 113200 | 4741539350 | 21600 | 21600 | 21600 | 21550 | 116 |
| 474 | 20240215 | 113100 | 4739033850 | 21600 | 21600 | 21600 | 21550 | 256 |
| 475 | 20240215 | 113000 | 4733504500 | 21550 | 21600 | 21600 | 21550 | 1027 |
| 476 | 20240215 | 112900 | 4711321400 | 21550 | 21600 | 21600 | 21550 | 45 |
| 477 | 20240215 | 112800 | 4710349600 | 21600 | 21550 | 21600 | 21550 | 29 |
| 478 | 20240215 | 112700 | 4709723250 | 21600 | 21600 | 21600 | 21550 | 682 |
| 479 | 20240215 | 112600 | 4694994050 | 21600 | 21600 | 21600 | 21550 | 1064 |
| 480 | 20240215 | 112500 | 4672051600 | 21600 | 21650 | 21650 | 21600 | 794 |
| 481 | 20240215 | 112400 | 4654888150 | 21650 | 21650 | 21700 | 21550 | 996 |
| 482 | 20240215 | 112300 | 4633345850 | 21650 | 21600 | 21650 | 21600 | 775 |
| 483 | 20240215 | 112200 | 4616568400 | 21600 | 21650 | 21650 | 21600 | 260 |
| 484 | 20240215 | 112100 | 4610940100 | 21650 | 21600 | 21650 | 21600 | 1016 |
| 485 | 20240215 | 112000 | 4588953800 | 21550 | 21600 | 21650 | 21550 | 1150 |
| 486 | 20240215 | 111900 | 4564093900 | 21600 | 21550 | 21600 | 21550 | 39 |
| 487 | 20240215 | 111800 | 4563251950 | 21650 | 21600 | 21650 | 21600 | 644 |
| 488 | 20240215 | 111700 | 4549341200 | 21600 | 21600 | 21600 | 21550 | 242 |
| 489 | 20240215 | 111600 | 4544114350 | 21600 | 21600 | 21600 | 21600 | 518 |
| 490 | 20240215 | 111500 | 4532925550 | 21600 | 21550 | 21600 | 21550 | 520 |
| 491 | 20240215 | 111400 | 4521696350 | 21550 | 21550 | 21600 | 21550 | 741 |
| 492 | 20240215 | 111300 | 4505722300 | 21550 | 21500 | 21600 | 21500 | 1450 |
| 493 | 20240215 | 111200 | 4474500800 | 21500 | 21500 | 21550 | 21500 | 235 |
| 494 | 20240215 | 111100 | 4469447400 | 21500 | 21550 | 21550 | 21500 | 8 |
| 495 | 20240215 | 111000 | 4469275150 | 21550 | 21450 | 21550 | 21450 | 10 |
| 496 | 20240215 | 110900 | 4469060050 | 21400 | 21500 | 21550 | 21400 | 1539 |
| 497 | 20240215 | 110800 | 4436044700 | 21500 | 21500 | 21550 | 21500 | 372 |
| 498 | 20240215 | 110700 | 4428045550 | 21550 | 21500 | 21550 | 21450 | 572 |
| 499 | 20240215 | 110600 | 4415747600 | 21550 | 21450 | 21550 | 21450 | 165 |
| 500 | 20240215 | 110500 | 4412194250 | 21500 | 21500 | 21500 | 21500 | 350 |
| 501 | 20240215 | 110400 | 4404669250 | 21450 | 21500 | 21550 | 21450 | 1938 |
| 502 | 20240215 | 110300 | 4362986800 | 21500 | 21550 | 21550 | 21500 | 125 |
| 503 | 20240215 | 110200 | 4360299250 | 21550 | 21600 | 21600 | 21500 | 2179 |
| 504 | 20240215 | 110100 | 4313296750 | 21600 | 21500 | 21600 | 21450 | 3605 |
| 505 | 20240215 | 110000 | 4235698250 | 21450 | 21450 | 21500 | 21450 | 2220 |
| 506 | 20240215 | 105900 | 4188065950 | 21450 | 21400 | 21450 | 21350 | 344 |
| 507 | 20240215 | 105800 | 4180702300 | 21450 | 21450 | 21450 | 21400 | 222 |
| 508 | 20240215 | 105700 | 4175941450 | 21450 | 21400 | 21450 | 21400 | 172 |
| 509 | 20240215 | 105600 | 4172254200 | 21400 | 21400 | 21400 | 21350 | 618 |
| 510 | 20240215 | 105500 | 4159036900 | 21400 | 21350 | 21400 | 21350 | 307 |
| 511 | 20240215 | 105400 | 4152467450 | 21350 | 21400 | 21400 | 21350 | 346 |
| 512 | 20240215 | 105300 | 4145078100 | 21400 | 21400 | 21400 | 21400 | 213 |
| 513 | 20240215 | 105200 | 4140519900 | 21400 | 21400 | 21450 | 21400 | 866 |
| 514 | 20240215 | 105100 | 4121962400 | 21400 | 21350 | 21400 | 21350 | 930 |
| 515 | 20240215 | 105000 | 4102074850 | 21350 | 21400 | 21450 | 21350 | 589 |
| 516 | 20240215 | 104900 | 4089470450 | 21400 | 21350 | 21400 | 21300 | 619 |
| 517 | 20240215 | 104800 | 4076228400 | 21300 | 21350 | 21350 | 21300 | 92 |
| 518 | 20240215 | 104700 | 4074268500 | 21350 | 21350 | 21350 | 21350 | 142 |
| 519 | 20240215 | 104600 | 4071236800 | 21350 | 21400 | 21400 | 21350 | 492 |
| 520 | 20240215 | 104500 | 4060718500 | 21400 | 21400 | 21450 | 21400 | 358 |
| 521 | 20240215 | 104400 | 4053042550 | 21400 | 21400 | 21400 | 21350 | 1224 |
| 522 | 20240215 | 104300 | 4026854400 | 21350 | 21350 | 21400 | 21300 | 1093 |
| 523 | 20240215 | 104200 | 4003530800 | 21350 | 21350 | 21350 | 21300 | 453 |
| 524 | 20240215 | 104100 | 3993860550 | 21350 | 21300 | 21350 | 21300 | 379 |
| 525 | 20240215 | 104000 | 3985784550 | 21300 | 21250 | 21300 | 21250 | 41 |
| 526 | 20240215 | 103900 | 3984911600 | 21200 | 21300 | 21350 | 21200 | 588 |
| 527 | 20240215 | 103800 | 3972383900 | 21350 | 21350 | 21350 | 21300 | 272 |
| 528 | 20240215 | 103700 | 3966579550 | 21350 | 21350 | 21350 | 21350 | 850 |
| 529 | 20240215 | 103600 | 3948432050 | 21350 | 21300 | 21350 | 21300 | 1100 |
| 530 | 20240215 | 103500 | 3924949100 | 21300 | 21250 | 21300 | 21250 | 1998 |
| 531 | 20240215 | 103400 | 3882443150 | 21250 | 21150 | 21250 | 21150 | 266 |
| 532 | 20240215 | 103300 | 3876791750 | 21200 | 21250 | 21250 | 21200 | 996 |
| 533 | 20240215 | 103200 | 3855639850 | 21250 | 21250 | 21250 | 21250 | 32 |
| 534 | 20240215 | 103100 | 3854959850 | 21250 | 21300 | 21300 | 21200 | 217 |
| 535 | 20240215 | 103000 | 3850348800 | 21300 | 21200 | 21300 | 21200 | 11 |
| 536 | 20240215 | 102900 | 3850115000 | 21300 | 21200 | 21300 | 21200 | 907 |
| 537 | 20240215 | 102800 | 3830825850 | 21200 | 21200 | 21200 | 21200 | 509 |
| 538 | 20240215 | 102700 | 3820035050 | 21200 | 21200 | 21200 | 21050 | 582 |
| 539 | 20240215 | 102600 | 3807762500 | 21200 | 21200 | 21200 | 21200 | 327 |
| 540 | 20240215 | 102500 | 3800830100 | 21200 | 21150 | 21200 | 21100 | 670 |
| 541 | 20240215 | 102400 | 3786668200 | 21150 | 21100 | 21150 | 21100 | 1714 |
| 542 | 20240215 | 102300 | 3750502400 | 21100 | 21050 | 21100 | 21050 | 48 |
| 543 | 20240215 | 102200 | 3749489650 | 21050 | 21050 | 21100 | 21050 | 66 |
| 544 | 20240215 | 102100 | 3748099700 | 21050 | 21050 | 21050 | 21050 | 31 |
| 545 | 20240215 | 102000 | 3747447150 | 21050 | 21050 | 21100 | 21050 | 546 |
| 546 | 20240215 | 101900 | 3735950850 | 21100 | 21000 | 21100 | 21000 | 2034 |
| 547 | 20240215 | 101800 | 3693173100 | 21050 | 21150 | 21150 | 21000 | 1159 |
| 548 | 20240215 | 101700 | 3668764000 | 21100 | 21050 | 21100 | 21050 | 699 |
| 549 | 20240215 | 101600 | 3654030100 | 21100 | 21100 | 21100 | 21050 | 1900 |
| 550 | 20240215 | 101500 | 3613997950 | 21100 | 21050 | 21100 | 21050 | 333 |
| 551 | 20240215 | 101400 | 3606982500 | 21100 | 21100 | 21150 | 21050 | 568 |
| 552 | 20240215 | 101300 | 3594998100 | 21100 | 21100 | 21100 | 21050 | 1925 |
| 553 | 20240215 | 101200 | 3554393700 | 21100 | 21100 | 21150 | 21100 | 419 |
| 554 | 20240215 | 101100 | 3545551650 | 21150 | 21200 | 21200 | 21100 | 1902 |
| 555 | 20240215 | 101000 | 3505359750 | 21250 | 21250 | 21250 | 21150 | 91 |
| 556 | 20240215 | 100900 | 3503432600 | 21250 | 21200 | 21250 | 21150 | 984 |
| 557 | 20240215 | 100800 | 3482582150 | 21150 | 21250 | 21250 | 21150 | 933 |
| 558 | 20240215 | 100700 | 3462804150 | 21250 | 21250 | 21300 | 21200 | 606 |
| 559 | 20240215 | 100600 | 3449928700 | 21250 | 21200 | 21250 | 21200 | 109 |
| 560 | 20240215 | 100500 | 3447612500 | 21200 | 21300 | 21350 | 21150 | 2710 |
| 561 | 20240215 | 100400 | 3390005950 | 21350 | 21250 | 21350 | 21250 | 579 |
| 562 | 20240215 | 100300 | 3377684700 | 21250 | 21200 | 21250 | 21200 | 697 |
| 563 | 20240215 | 100200 | 3362907750 | 21250 | 21350 | 21350 | 21200 | 5062 |
| 564 | 20240215 | 100100 | 3255283400 | 21350 | 21350 | 21350 | 21300 | 1013 |
| 565 | 20240215 | 100000 | 3233704950 | 21350 | 21400 | 21450 | 21350 | 413 |
| 566 | 20240215 | 095900 | 3224870300 | 21450 | 21400 | 21450 | 21400 | 297 |
| 567 | 20240215 | 095800 | 3218508050 | 21400 | 21350 | 21400 | 21350 | 489 |
| 568 | 20240215 | 095700 | 3208055000 | 21350 | 21350 | 21350 | 21350 | 1448 |
| 569 | 20240215 | 095600 | 3177140200 | 21350 | 21350 | 21400 | 21350 | 472 |
| 570 | 20240215 | 095500 | 3167041450 | 21400 | 21350 | 21450 | 21350 | 293 |
| 571 | 20240215 | 095400 | 3160769750 | 21350 | 21350 | 21350 | 21300 | 546 |
| 572 | 20240215 | 095300 | 3149112700 | 21300 | 21300 | 21350 | 21300 | 49 |
| 573 | 20240215 | 095200 | 3148068700 | 21350 | 21300 | 21350 | 21300 | 218 |
| 574 | 20240215 | 095100 | 3143424100 | 21300 | 21250 | 21300 | 21250 | 427 |
| 575 | 20240215 | 095000 | 3134341600 | 21300 | 21400 | 21400 | 21250 | 890 |
| 576 | 20240215 | 094900 | 3115374850 | 21400 | 21450 | 21450 | 21400 | 3456 |
| 577 | 20240215 | 094800 | 3041253550 | 21550 | 21500 | 21550 | 21450 | 2322 |
| 578 | 20240215 | 094700 | 2991377100 | 21500 | 21600 | 21600 | 21450 | 3337 |
| 579 | 20240215 | 094600 | 2919566250 | 21550 | 21650 | 21650 | 21500 | 2048 |
| 580 | 20240215 | 094500 | 2875419750 | 21650 | 21750 | 21750 | 21600 | 5392 |
| 581 | 20240215 | 094400 | 2758663000 | 21750 | 21650 | 21800 | 21650 | 8680 |
| 582 | 20240215 | 094300 | 2569720750 | 21650 | 21750 | 21750 | 21650 | 1961 |
| 583 | 20240215 | 094200 | 2527183100 | 21700 | 21600 | 21750 | 21600 | 8211 |
| 584 | 20240215 | 094100 | 2348892450 | 21600 | 21450 | 21650 | 21450 | 4296 |
| 585 | 20240215 | 094000 | 2256393250 | 21450 | 21350 | 21500 | 21350 | 3270 |
| 586 | 20240215 | 093900 | 2186368000 | 21350 | 21350 | 21350 | 21300 | 679 |
| 587 | 20240215 | 093800 | 2171871500 | 21350 | 21400 | 21450 | 21300 | 2221 |
| 588 | 20240215 | 093700 | 2124446200 | 21400 | 21250 | 21400 | 21250 | 4263 |
| 589 | 20240215 | 093600 | 2033512850 | 21250 | 21200 | 21250 | 21200 | 2060 |
| 590 | 20240215 | 093500 | 1989831400 | 21150 | 21150 | 21200 | 21150 | 484 |
| 591 | 20240215 | 093400 | 1979575800 | 21150 | 21150 | 21200 | 21100 | 680 |
| 592 | 20240215 | 093300 | 1965216600 | 21100 | 21150 | 21150 | 21100 | 312 |
| 593 | 20240215 | 093200 | 1958618200 | 21150 | 21150 | 21150 | 21100 | 209 |
| 594 | 20240215 | 093100 | 1954197950 | 21100 | 21150 | 21150 | 21050 | 2338 |
| 595 | 20240215 | 093000 | 1904879650 | 21100 | 21100 | 21150 | 21100 | 627 |
| 596 | 20240215 | 092900 | 1891649550 | 21100 | 21150 | 21200 | 21050 | 5928 |
| 597 | 20240215 | 092800 | 1766315600 | 21200 | 21200 | 21200 | 21150 | 1112 |
| 598 | 20240215 | 092700 | 1742764950 | 21200 | 21200 | 21200 | 21200 | 767 |
| 599 | 20240215 | 092600 | 1726504550 | 21200 | 21300 | 21300 | 21200 | 2369 |
| 600 | 20240215 | 092500 | 1676148350 | 21300 | 21400 | 21400 | 21300 | 880 |
| 601 | 20240215 | 092400 | 1657381900 | 21400 | 21500 | 21550 | 21400 | 581 |
| 602 | 20240215 | 092300 | 1644913050 | 21500 | 21400 | 21550 | 21350 | 2287 |
| 603 | 20240215 | 092200 | 1595855950 | 21400 | 21450 | 21500 | 21350 | 2831 |
| 604 | 20240215 | 092100 | 1535210100 | 21450 | 21450 | 21500 | 21450 | 320 |
| 605 | 20240215 | 092000 | 1528336800 | 21500 | 21450 | 21500 | 21450 | 1082 |
| 606 | 20240215 | 091900 | 1505104350 | 21450 | 21550 | 21550 | 21450 | 1030 |
| 607 | 20240215 | 091800 | 1482964450 | 21500 | 21450 | 21550 | 21450 | 842 |
| 608 | 20240215 | 091700 | 1464855350 | 21450 | 21550 | 21550 | 21450 | 1799 |
| 609 | 20240215 | 091600 | 1426201550 | 21550 | 21650 | 21650 | 21500 | 1988 |
| 610 | 20240215 | 091500 | 1383306600 | 21650 | 21700 | 21750 | 21550 | 7375 |
| 611 | 20240215 | 091400 | 1223310350 | 21700 | 21650 | 21750 | 21600 | 11040 |
| 612 | 20240215 | 091300 | 983714000 | 21600 | 21250 | 21700 | 21250 | 11522 |
| 613 | 20240215 | 091200 | 735979450 | 21350 | 21000 | 21350 | 20950 | 7981 |
| 614 | 20240215 | 091100 | 566912400 | 21000 | 21000 | 21050 | 20900 | 956 |
| 615 | 20240215 | 091000 | 546824550 | 21000 | 21050 | 21100 | 20900 | 1107 |
| 616 | 20240215 | 090900 | 523537400 | 20950 | 20850 | 21000 | 20850 | 2057 |
| 617 | 20240215 | 090800 | 480520300 | 20850 | 20850 | 20900 | 20850 | 571 |
| 618 | 20240215 | 090700 | 468608250 | 20850 | 20800 | 20850 | 20700 | 654 |
| 619 | 20240215 | 090600 | 455008650 | 20700 | 20950 | 20950 | 20700 | 2942 |
| 620 | 20240215 | 090500 | 393742950 | 20950 | 21050 | 21050 | 20900 | 1519 |
| 621 | 20240215 | 090400 | 361876800 | 21050 | 21100 | 21150 | 21000 | 714 |
| 622 | 20240215 | 090300 | 346837650 | 21000 | 20900 | 21100 | 20900 | 5014 |
| 623 | 20240215 | 090200 | 241546250 | 20900 | 20750 | 20900 | 20700 | 2828 |
| 624 | 20240215 | 090100 | 182742850 | 20750 | 20700 | 20800 | 20700 | 853 |
| 625 | 20240215 | 090000 | 165063150 | 20850 | 20900 | 20900 | 20600 | 7946 |