32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 3 | 20240214 | 185100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240214 | 185000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240214 | 184900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240214 | 184800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240214 | 184700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240214 | 184600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240214 | 184500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240214 | 184400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240214 | 184300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240214 | 184200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240214 | 184100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240214 | 184000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240214 | 183900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240214 | 183800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240214 | 183700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240214 | 183600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240214 | 183500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240214 | 183400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240214 | 183300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240214 | 183200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240214 | 183100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240214 | 183000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240214 | 182900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240214 | 182800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240214 | 182700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240214 | 182600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240214 | 182500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240214 | 182400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240214 | 182300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240214 | 182200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 33 | 20240214 | 182100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240214 | 182000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240214 | 181900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240214 | 181800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240214 | 181700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240214 | 181600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240214 | 181500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240214 | 181400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240214 | 181300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240214 | 181200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240214 | 181100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240214 | 181000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240214 | 180900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240214 | 180800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240214 | 180700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240214 | 180600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240214 | 180500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240214 | 180400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240214 | 180300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240214 | 180200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240214 | 180100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240214 | 180000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240214 | 175900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240214 | 175800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240214 | 175700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240214 | 175600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240214 | 175500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240214 | 175400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240214 | 175300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240214 | 175200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 63 | 20240214 | 175100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240214 | 175000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240214 | 174900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240214 | 174800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240214 | 174700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240214 | 174600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240214 | 174500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240214 | 174400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240214 | 174300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240214 | 174200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240214 | 174100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240214 | 174000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240214 | 173900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240214 | 173800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240214 | 173700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240214 | 173600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240214 | 173500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240214 | 173400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240214 | 173300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240214 | 173200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240214 | 173100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240214 | 173000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240214 | 172900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240214 | 172800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240214 | 172700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240214 | 172600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240214 | 172500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240214 | 172400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240214 | 172300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240214 | 172200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 93 | 20240214 | 172100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240214 | 172000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240214 | 171900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240214 | 171800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240214 | 171700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240214 | 171600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240214 | 171500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240214 | 171400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240214 | 171300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240214 | 171200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240214 | 171100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240214 | 171000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240214 | 170900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240214 | 170800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240214 | 170700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240214 | 170600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240214 | 170500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240214 | 170400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240214 | 170300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240214 | 170200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240214 | 170100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240214 | 170000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240214 | 165900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240214 | 165800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240214 | 165700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240214 | 165600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240214 | 165500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240214 | 165400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240214 | 165300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240214 | 165200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 123 | 20240214 | 165100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240214 | 165000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240214 | 164900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240214 | 164800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240214 | 164700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240214 | 164600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240214 | 164500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240214 | 164400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240214 | 164300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240214 | 164200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240214 | 164100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240214 | 164000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240214 | 163900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240214 | 163800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240214 | 163700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240214 | 163600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240214 | 163500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240214 | 163400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240214 | 163300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240214 | 163200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240214 | 163100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240214 | 163000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240214 | 162900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240214 | 162800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240214 | 162700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240214 | 162600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240214 | 162500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240214 | 162400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240214 | 162300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240214 | 162200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 153 | 20240214 | 162100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240214 | 162000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240214 | 161900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240214 | 161800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240214 | 161700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240214 | 161600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240214 | 161500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240214 | 161400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240214 | 161300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240214 | 161200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240214 | 161100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240214 | 161000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240214 | 160900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240214 | 160800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240214 | 160700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240214 | 160600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240214 | 160500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240214 | 160400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240214 | 160300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240214 | 160200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240214 | 160100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240214 | 160000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240214 | 155900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240214 | 155800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240214 | 155700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240214 | 155600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240214 | 155500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240214 | 155400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240214 | 155300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240214 | 155200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 183 | 20240214 | 155100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240214 | 155000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240214 | 154900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240214 | 154800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240214 | 154700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240214 | 154600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240214 | 154500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240214 | 154400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240214 | 154300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240214 | 154200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240214 | 154100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240214 | 154000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240214 | 153900 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240214 | 153800 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240214 | 153700 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240214 | 153600 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240214 | 153500 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240214 | 153400 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240214 | 153300 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240214 | 153200 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240214 | 153100 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240214 | 153000 | 16632960300 | 34950 | 34950 | 34950 | 34950 | 9444 |
| 205 | 20240214 | 152900 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240214 | 152800 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240214 | 152700 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20240214 | 152600 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20240214 | 152500 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20240214 | 152400 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20240214 | 152300 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20240214 | 152200 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 213 | 20240214 | 152100 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20240214 | 152000 | 16302892500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20240214 | 151900 | 16302892500 | 35000 | 35000 | 35050 | 34950 | 1058 |
| 216 | 20240214 | 151800 | 16265892450 | 35000 | 35000 | 35050 | 35000 | 1623 |
| 217 | 20240214 | 151700 | 16209087200 | 35050 | 35050 | 35050 | 35000 | 769 |
| 218 | 20240214 | 151600 | 16182159750 | 35050 | 35000 | 35050 | 34950 | 877 |
| 219 | 20240214 | 151500 | 16151459200 | 34950 | 35000 | 35000 | 34950 | 429 |
| 220 | 20240214 | 151400 | 16136455100 | 34950 | 35000 | 35000 | 34950 | 431 |
| 221 | 20240214 | 151300 | 16121378150 | 35000 | 34950 | 35000 | 34950 | 383 |
| 222 | 20240214 | 151200 | 16107977400 | 35000 | 35000 | 35050 | 34950 | 2743 |
| 223 | 20240214 | 151100 | 16011973050 | 35050 | 35000 | 35100 | 35000 | 2341 |
| 224 | 20240214 | 151000 | 15929915850 | 35000 | 35000 | 35100 | 35000 | 620 |
| 225 | 20240214 | 150900 | 15908196000 | 35000 | 35000 | 35200 | 34950 | 3192 |
| 226 | 20240214 | 150800 | 15796049250 | 35000 | 34950 | 35050 | 34900 | 755 |
| 227 | 20240214 | 150700 | 15769626000 | 34900 | 34950 | 34950 | 34900 | 923 |
| 228 | 20240214 | 150600 | 15737370450 | 34900 | 35000 | 35000 | 34900 | 2666 |
| 229 | 20240214 | 150500 | 15644187750 | 35000 | 35000 | 35000 | 34950 | 897 |
| 230 | 20240214 | 150400 | 15612800000 | 34950 | 35000 | 35000 | 34950 | 509 |
| 231 | 20240214 | 150300 | 15594987600 | 34950 | 35100 | 35100 | 34950 | 1505 |
| 232 | 20240214 | 150200 | 15542307550 | 35100 | 35000 | 35100 | 35000 | 377 |
| 233 | 20240214 | 150100 | 15529093800 | 35000 | 35050 | 35050 | 35000 | 371 |
| 234 | 20240214 | 150000 | 15516092450 | 35100 | 35050 | 35100 | 34950 | 1424 |
| 235 | 20240214 | 145900 | 15466200550 | 35000 | 35050 | 35050 | 34950 | 1087 |
| 236 | 20240214 | 145800 | 15428138400 | 35050 | 34950 | 35050 | 34950 | 484 |
| 237 | 20240214 | 145700 | 15411186950 | 34950 | 35000 | 35000 | 34950 | 730 |
| 238 | 20240214 | 145600 | 15385640650 | 34950 | 34950 | 35000 | 34950 | 635 |
| 239 | 20240214 | 145500 | 15363419850 | 34950 | 34950 | 35000 | 34950 | 320 |
| 240 | 20240214 | 145400 | 15352223000 | 35000 | 35050 | 35050 | 35000 | 937 |
| 241 | 20240214 | 145300 | 15319397550 | 35000 | 35050 | 35050 | 34950 | 399 |
| 242 | 20240214 | 145200 | 15305426300 | 35000 | 34950 | 35050 | 34950 | 1542 |
| 243 | 20240214 | 145100 | 15251452500 | 35000 | 35050 | 35050 | 34950 | 2013 |
| 244 | 20240214 | 145000 | 15181007300 | 35000 | 35050 | 35050 | 35000 | 449 |
| 245 | 20240214 | 144900 | 15165272600 | 35050 | 35000 | 35100 | 35000 | 566 |
| 246 | 20240214 | 144800 | 15145429000 | 35050 | 35000 | 35100 | 35000 | 505 |
| 247 | 20240214 | 144700 | 15127726800 | 35000 | 35000 | 35100 | 35000 | 722 |
| 248 | 20240214 | 144600 | 15102407550 | 35050 | 35050 | 35100 | 35000 | 726 |
| 249 | 20240214 | 144500 | 15076959950 | 35000 | 35000 | 35050 | 34950 | 572 |
| 250 | 20240214 | 144400 | 15056936700 | 34950 | 35050 | 35100 | 34950 | 2064 |
| 251 | 20240214 | 144300 | 14984634550 | 35100 | 35100 | 35100 | 35050 | 820 |
| 252 | 20240214 | 144200 | 14955859800 | 35050 | 35100 | 35100 | 35050 | 376 |
| 253 | 20240214 | 144100 | 14942668500 | 35050 | 35050 | 35150 | 35050 | 389 |
| 254 | 20240214 | 144000 | 14929017050 | 35100 | 35050 | 35200 | 35050 | 1875 |
| 255 | 20240214 | 143900 | 14863050650 | 35050 | 35000 | 35100 | 34950 | 2240 |
| 256 | 20240214 | 143800 | 14784555500 | 34950 | 35050 | 35050 | 34950 | 2276 |
| 257 | 20240214 | 143700 | 14704910000 | 35050 | 35100 | 35100 | 34950 | 3053 |
| 258 | 20240214 | 143600 | 14598011700 | 35050 | 35100 | 35100 | 35000 | 645 |
| 259 | 20240214 | 143500 | 14575394050 | 35050 | 35000 | 35100 | 35000 | 780 |
| 260 | 20240214 | 143400 | 14548038650 | 35000 | 35050 | 35100 | 35000 | 1824 |
| 261 | 20240214 | 143300 | 14484133000 | 35100 | 35150 | 35200 | 35100 | 3242 |
| 262 | 20240214 | 143200 | 14370275350 | 35150 | 35150 | 35200 | 35150 | 1208 |
| 263 | 20240214 | 143100 | 14327787700 | 35150 | 35250 | 35250 | 35150 | 1951 |
| 264 | 20240214 | 143000 | 14259087900 | 35300 | 35350 | 35350 | 35250 | 618 |
| 265 | 20240214 | 142900 | 14237292650 | 35300 | 35350 | 35350 | 35250 | 1166 |
| 266 | 20240214 | 142800 | 14196112350 | 35300 | 35250 | 35300 | 35200 | 691 |
| 267 | 20240214 | 142700 | 14171748350 | 35200 | 35300 | 35300 | 35200 | 1775 |
| 268 | 20240214 | 142600 | 14109153200 | 35250 | 35300 | 35300 | 35250 | 514 |
| 269 | 20240214 | 142500 | 14091021250 | 35250 | 35350 | 35350 | 35250 | 1391 |
| 270 | 20240214 | 142400 | 14041901700 | 35350 | 35250 | 35350 | 35250 | 846 |
| 271 | 20240214 | 142300 | 14012003800 | 35350 | 35300 | 35350 | 35250 | 762 |
| 272 | 20240214 | 142200 | 13985087350 | 35250 | 35250 | 35350 | 35250 | 678 |
| 273 | 20240214 | 142100 | 13961133300 | 35250 | 35300 | 35400 | 35250 | 807 |
| 274 | 20240214 | 142000 | 13932629850 | 35350 | 35300 | 35350 | 35300 | 757 |
| 275 | 20240214 | 141900 | 13905877050 | 35350 | 35300 | 35350 | 35250 | 741 |
| 276 | 20240214 | 141800 | 13879707200 | 35250 | 35300 | 35350 | 35250 | 528 |
| 277 | 20240214 | 141700 | 13861065650 | 35300 | 35300 | 35300 | 35250 | 1521 |
| 278 | 20240214 | 141600 | 13807427400 | 35300 | 35350 | 35350 | 35250 | 1328 |
| 279 | 20240214 | 141500 | 13760533200 | 35350 | 35300 | 35350 | 35250 | 594 |
| 280 | 20240214 | 141400 | 13739559350 | 35300 | 35350 | 35350 | 35250 | 854 |
| 281 | 20240214 | 141300 | 13709405600 | 35300 | 35300 | 35350 | 35250 | 726 |
| 282 | 20240214 | 141200 | 13683770600 | 35250 | 35350 | 35350 | 35250 | 1199 |
| 283 | 20240214 | 141100 | 13641412550 | 35250 | 35300 | 35450 | 35250 | 5325 |
| 284 | 20240214 | 141000 | 13452839800 | 35250 | 35300 | 35300 | 35200 | 880 |
| 285 | 20240214 | 140900 | 13421816950 | 35300 | 35300 | 35350 | 35250 | 1018 |
| 286 | 20240214 | 140800 | 13385878750 | 35300 | 35300 | 35400 | 35250 | 1088 |
| 287 | 20240214 | 140700 | 13347449950 | 35300 | 35200 | 35350 | 35200 | 355 |
| 288 | 20240214 | 140600 | 13334919450 | 35250 | 35250 | 35350 | 35250 | 2152 |
| 289 | 20240214 | 140500 | 13258986900 | 35300 | 35200 | 35300 | 35200 | 416 |
| 290 | 20240214 | 140400 | 13244317500 | 35250 | 35300 | 35300 | 35200 | 484 |
| 291 | 20240214 | 140300 | 13227255500 | 35250 | 35200 | 35300 | 35200 | 1955 |
| 292 | 20240214 | 140200 | 13158380200 | 35200 | 35200 | 35250 | 35150 | 147 |
| 293 | 20240214 | 140100 | 13153203050 | 35150 | 35250 | 35250 | 35150 | 2128 |
| 294 | 20240214 | 140000 | 13078256200 | 35250 | 35200 | 35300 | 35200 | 455 |
| 295 | 20240214 | 135900 | 13062218400 | 35200 | 35150 | 35250 | 35150 | 274 |
| 296 | 20240214 | 135800 | 13052562300 | 35250 | 35250 | 35300 | 35150 | 1699 |
| 297 | 20240214 | 135700 | 12992691200 | 35200 | 35250 | 35250 | 35200 | 1194 |
| 298 | 20240214 | 135600 | 12950608400 | 35250 | 35150 | 35250 | 35150 | 754 |
| 299 | 20240214 | 135500 | 12924063150 | 35150 | 35050 | 35200 | 35050 | 994 |
| 300 | 20240214 | 135400 | 12889173850 | 35100 | 35150 | 35150 | 35050 | 1126 |
| 301 | 20240214 | 135300 | 12849645100 | 35150 | 35250 | 35250 | 35150 | 1276 |
| 302 | 20240214 | 135200 | 12804727600 | 35350 | 35200 | 35350 | 35150 | 801 |
| 303 | 20240214 | 135100 | 12776485300 | 35150 | 35400 | 35400 | 35150 | 4026 |
| 304 | 20240214 | 135000 | 12634349750 | 35400 | 35450 | 35450 | 35400 | 1408 |
| 305 | 20240214 | 134900 | 12584490200 | 35500 | 35450 | 35500 | 35450 | 1036 |
| 306 | 20240214 | 134800 | 12547757450 | 35450 | 35400 | 35500 | 35400 | 1242 |
| 307 | 20240214 | 134700 | 12503741550 | 35400 | 35400 | 35450 | 35350 | 1574 |
| 308 | 20240214 | 134600 | 12447991700 | 35450 | 35400 | 35450 | 35350 | 2494 |
| 309 | 20240214 | 134500 | 12359614500 | 35350 | 35450 | 35450 | 35350 | 1296 |
| 310 | 20240214 | 134400 | 12313726800 | 35450 | 35400 | 35450 | 35350 | 1284 |
| 311 | 20240214 | 134300 | 12268269850 | 35450 | 35450 | 35450 | 35350 | 338 |
| 312 | 20240214 | 134200 | 12256300950 | 35350 | 35400 | 35450 | 35350 | 415 |
| 313 | 20240214 | 134100 | 12241607250 | 35400 | 35450 | 35450 | 35350 | 728 |
| 314 | 20240214 | 134000 | 12215831800 | 35400 | 35450 | 35450 | 35350 | 2168 |
| 315 | 20240214 | 133900 | 12139090950 | 35400 | 35450 | 35500 | 35400 | 1536 |
| 316 | 20240214 | 133800 | 12084675550 | 35400 | 35500 | 35500 | 35400 | 854 |
| 317 | 20240214 | 133700 | 12054389500 | 35400 | 35600 | 35650 | 35400 | 3528 |
| 318 | 20240214 | 133600 | 11928994600 | 35600 | 35700 | 35750 | 35600 | 2072 |
| 319 | 20240214 | 133500 | 11855117600 | 35700 | 35550 | 35700 | 35550 | 5151 |
| 320 | 20240214 | 133400 | 11671452900 | 35600 | 35500 | 35600 | 35450 | 14320 |
| 321 | 20240214 | 133300 | 11162853150 | 35450 | 35400 | 35500 | 35350 | 10879 |
| 322 | 20240214 | 133200 | 10777470350 | 35400 | 35250 | 35400 | 35250 | 5413 |
| 323 | 20240214 | 133100 | 10586287850 | 35250 | 35250 | 35300 | 35200 | 3183 |
| 324 | 20240214 | 133000 | 10474177000 | 35250 | 35200 | 35250 | 35200 | 1229 |
| 325 | 20240214 | 132900 | 10430877300 | 35200 | 35200 | 35300 | 35150 | 4973 |
| 326 | 20240214 | 132800 | 10255730150 | 35200 | 35100 | 35200 | 35050 | 3307 |
| 327 | 20240214 | 132700 | 10139486100 | 35100 | 35000 | 35100 | 34950 | 3152 |
| 328 | 20240214 | 132600 | 10028956800 | 35000 | 34950 | 35050 | 34850 | 1964 |
| 329 | 20240214 | 132500 | 9960261200 | 34900 | 34850 | 34900 | 34850 | 444 |
| 330 | 20240214 | 132400 | 9944770000 | 34850 | 34900 | 34900 | 34850 | 312 |
| 331 | 20240214 | 132300 | 9933882050 | 34800 | 34850 | 34900 | 34800 | 235 |
| 332 | 20240214 | 132200 | 9925689050 | 34900 | 34850 | 34900 | 34800 | 295 |
| 333 | 20240214 | 132100 | 9915400600 | 34850 | 34850 | 34900 | 34800 | 132 |
| 334 | 20240214 | 132000 | 9910801100 | 34850 | 34850 | 34900 | 34850 | 249 |
| 335 | 20240214 | 131900 | 9902119450 | 34850 | 34850 | 34850 | 34850 | 258 |
| 336 | 20240214 | 131800 | 9893128150 | 34800 | 34850 | 34850 | 34750 | 161 |
| 337 | 20240214 | 131700 | 9887525000 | 34850 | 34850 | 34850 | 34750 | 123 |
| 338 | 20240214 | 131600 | 9883239950 | 34850 | 34800 | 34850 | 34750 | 266 |
| 339 | 20240214 | 131500 | 9873983500 | 34750 | 34800 | 34850 | 34750 | 782 |
| 340 | 20240214 | 131400 | 9846765350 | 34850 | 34900 | 34900 | 34850 | 554 |
| 341 | 20240214 | 131300 | 9827455400 | 34900 | 34900 | 34900 | 34850 | 97 |
| 342 | 20240214 | 131200 | 9824070150 | 34900 | 34900 | 34900 | 34800 | 239 |
| 343 | 20240214 | 131100 | 9815736650 | 34900 | 34900 | 34900 | 34850 | 299 |
| 344 | 20240214 | 131000 | 9805305900 | 34900 | 35000 | 35000 | 34850 | 738 |
| 345 | 20240214 | 130900 | 9779525700 | 35000 | 34950 | 35000 | 34950 | 277 |
| 346 | 20240214 | 130800 | 9769830750 | 34950 | 34900 | 35000 | 34900 | 573 |
| 347 | 20240214 | 130700 | 9749795700 | 34950 | 35000 | 35000 | 34950 | 1403 |
| 348 | 20240214 | 130600 | 9700757400 | 35000 | 34850 | 35000 | 34850 | 3700 |
| 349 | 20240214 | 130500 | 9571382350 | 35000 | 34900 | 35000 | 34900 | 6131 |
| 350 | 20240214 | 130400 | 9357243850 | 34850 | 34750 | 34850 | 34750 | 2713 |
| 351 | 20240214 | 130300 | 9262781650 | 34750 | 34700 | 34750 | 34700 | 361 |
| 352 | 20240214 | 130200 | 9250237800 | 34750 | 34650 | 34750 | 34650 | 318 |
| 353 | 20240214 | 130100 | 9239192800 | 34750 | 34700 | 34750 | 34650 | 1351 |
| 354 | 20240214 | 130000 | 9192320650 | 34700 | 34700 | 34750 | 34700 | 212 |
| 355 | 20240214 | 125900 | 9184954650 | 34700 | 34750 | 34750 | 34700 | 47 |
| 356 | 20240214 | 125800 | 9183322250 | 34750 | 34800 | 34800 | 34750 | 198 |
| 357 | 20240214 | 125700 | 9176439900 | 34800 | 34800 | 34800 | 34750 | 422 |
| 358 | 20240214 | 125600 | 9161754450 | 34750 | 34750 | 34750 | 34700 | 232 |
| 359 | 20240214 | 125500 | 9153692500 | 34750 | 34750 | 34750 | 34750 | 19 |
| 360 | 20240214 | 125400 | 9153032250 | 34750 | 34750 | 34750 | 34700 | 333 |
| 361 | 20240214 | 125300 | 9141460550 | 34750 | 34800 | 34800 | 34650 | 273 |
| 362 | 20240214 | 125200 | 9131972350 | 34700 | 34750 | 34800 | 34700 | 81 |
| 363 | 20240214 | 125100 | 9129156600 | 34800 | 34800 | 34800 | 34750 | 106 |
| 364 | 20240214 | 125000 | 9125469300 | 34750 | 34750 | 34750 | 34700 | 362 |
| 365 | 20240214 | 124900 | 9112892750 | 34700 | 34750 | 34750 | 34700 | 126 |
| 366 | 20240214 | 124800 | 9108514600 | 34750 | 34750 | 34750 | 34650 | 75 |
| 367 | 20240214 | 124700 | 9105910050 | 34750 | 34700 | 34750 | 34700 | 2358 |
| 368 | 20240214 | 124600 | 9024040600 | 34700 | 34700 | 34750 | 34700 | 44 |
| 369 | 20240214 | 124500 | 9022511800 | 34750 | 34750 | 34750 | 34700 | 1186 |
| 370 | 20240214 | 124400 | 8981302400 | 34750 | 34750 | 34750 | 34700 | 457 |
| 371 | 20240214 | 124300 | 8965425250 | 34700 | 34750 | 34750 | 34700 | 626 |
| 372 | 20240214 | 124200 | 8943673300 | 34700 | 34700 | 34700 | 34650 | 58 |
| 373 | 20240214 | 124100 | 8941660750 | 34700 | 34700 | 34700 | 34650 | 459 |
| 374 | 20240214 | 124000 | 8925734350 | 34700 | 34700 | 34700 | 34650 | 40 |
| 375 | 20240214 | 123900 | 8924347550 | 34700 | 34750 | 34750 | 34700 | 9 |
| 376 | 20240214 | 123800 | 8924034850 | 34700 | 34700 | 34750 | 34650 | 289 |
| 377 | 20240214 | 123700 | 8914004200 | 34700 | 34650 | 34700 | 34650 | 179 |
| 378 | 20240214 | 123600 | 8907795850 | 34700 | 34650 | 34700 | 34650 | 79 |
| 379 | 20240214 | 123500 | 8905054600 | 34700 | 34700 | 34700 | 34650 | 310 |
| 380 | 20240214 | 123400 | 8894297700 | 34600 | 34700 | 34700 | 34600 | 417 |
| 381 | 20240214 | 123300 | 8879831450 | 34650 | 34650 | 34700 | 34600 | 278 |
| 382 | 20240214 | 123200 | 8870197050 | 34650 | 34650 | 34650 | 34600 | 212 |
| 383 | 20240214 | 123100 | 8862851350 | 34700 | 34650 | 34700 | 34650 | 196 |
| 384 | 20240214 | 123000 | 8856056250 | 34650 | 34600 | 34650 | 34600 | 308 |
| 385 | 20240214 | 122900 | 8845388850 | 34600 | 34600 | 34600 | 34550 | 106 |
| 386 | 20240214 | 122800 | 8841721300 | 34600 | 34550 | 34600 | 34550 | 253 |
| 387 | 20240214 | 122700 | 8832968800 | 34550 | 34600 | 34600 | 34550 | 371 |
| 388 | 20240214 | 122600 | 8820140000 | 34600 | 34550 | 34600 | 34550 | 173 |
| 389 | 20240214 | 122500 | 8814154300 | 34600 | 34550 | 34600 | 34550 | 131 |
| 390 | 20240214 | 122400 | 8809622000 | 34600 | 34550 | 34600 | 34550 | 63 |
| 391 | 20240214 | 122300 | 8807442350 | 34550 | 34600 | 34600 | 34550 | 167 |
| 392 | 20240214 | 122200 | 8801664250 | 34550 | 34550 | 34600 | 34550 | 82 |
| 393 | 20240214 | 122100 | 8798827800 | 34550 | 34550 | 34600 | 34500 | 743 |
| 394 | 20240214 | 122000 | 8773150300 | 34550 | 34550 | 34550 | 34500 | 104 |
| 395 | 20240214 | 121900 | 8769557900 | 34500 | 34550 | 34600 | 34500 | 1442 |
| 396 | 20240214 | 121800 | 8719732850 | 34600 | 34550 | 34600 | 34550 | 1361 |
| 397 | 20240214 | 121700 | 8672693200 | 34550 | 34600 | 34650 | 34550 | 1952 |
| 398 | 20240214 | 121600 | 8605182900 | 34650 | 34650 | 34650 | 34600 | 489 |
| 399 | 20240214 | 121500 | 8588249800 | 34650 | 34650 | 34650 | 34650 | 64 |
| 400 | 20240214 | 121400 | 8586032200 | 34600 | 34600 | 34650 | 34600 | 365 |
| 401 | 20240214 | 121300 | 8573385100 | 34650 | 34650 | 34650 | 34600 | 327 |
| 402 | 20240214 | 121200 | 8562054700 | 34600 | 34600 | 34650 | 34600 | 131 |
| 403 | 20240214 | 121100 | 8557516150 | 34600 | 34650 | 34650 | 34600 | 19 |
| 404 | 20240214 | 121000 | 8556857900 | 34600 | 34600 | 34650 | 34600 | 49 |
| 405 | 20240214 | 120900 | 8555160200 | 34600 | 34600 | 34650 | 34600 | 204 |
| 406 | 20240214 | 120800 | 8548096750 | 34650 | 34650 | 34650 | 34600 | 161 |
| 407 | 20240214 | 120700 | 8542518300 | 34600 | 34600 | 34600 | 34600 | 2 |
| 408 | 20240214 | 120600 | 8542449100 | 34600 | 34650 | 34650 | 34600 | 716 |
| 409 | 20240214 | 120500 | 8517639950 | 34650 | 34600 | 34650 | 34600 | 242 |
| 410 | 20240214 | 120400 | 8509265150 | 34550 | 34600 | 34600 | 34550 | 31 |
| 411 | 20240214 | 120300 | 8508192600 | 34550 | 34600 | 34650 | 34550 | 203 |
| 412 | 20240214 | 120200 | 8501173150 | 34600 | 34600 | 34600 | 34550 | 372 |
| 413 | 20240214 | 120100 | 8488302000 | 34600 | 34550 | 34600 | 34550 | 162 |
| 414 | 20240214 | 120000 | 8482697300 | 34550 | 34600 | 34650 | 34550 | 231 |
| 415 | 20240214 | 115900 | 8474707000 | 34600 | 34500 | 34600 | 34500 | 442 |
| 416 | 20240214 | 115800 | 8459435700 | 34550 | 34550 | 34600 | 34550 | 245 |
| 417 | 20240214 | 115700 | 8450970300 | 34550 | 34550 | 34650 | 34500 | 1035 |
| 418 | 20240214 | 115600 | 8415222050 | 34650 | 34650 | 34650 | 34550 | 11 |
| 419 | 20240214 | 115500 | 8414841200 | 34650 | 34600 | 34650 | 34550 | 69 |
| 420 | 20240214 | 115400 | 8412452350 | 34600 | 34600 | 34600 | 34550 | 176 |
| 421 | 20240214 | 115300 | 8406362800 | 34600 | 34550 | 34600 | 34550 | 124 |
| 422 | 20240214 | 115200 | 8402072750 | 34600 | 34500 | 34600 | 34500 | 251 |
| 423 | 20240214 | 115100 | 8393394800 | 34500 | 34550 | 34550 | 34500 | 42 |
| 424 | 20240214 | 115000 | 8391943800 | 34600 | 34500 | 34600 | 34500 | 332 |
| 425 | 20240214 | 114900 | 8380466850 | 34550 | 34600 | 34600 | 34500 | 152 |
| 426 | 20240214 | 114800 | 8375216600 | 34550 | 34550 | 34550 | 34550 | 69 |
| 427 | 20240214 | 114700 | 8372832650 | 34550 | 34600 | 34600 | 34550 | 317 |
| 428 | 20240214 | 114600 | 8361877300 | 34600 | 34650 | 34650 | 34600 | 124 |
| 429 | 20240214 | 114500 | 8357586450 | 34650 | 34600 | 34650 | 34600 | 84 |
| 430 | 20240214 | 114400 | 8354679200 | 34600 | 34550 | 34600 | 34500 | 421 |
| 431 | 20240214 | 114300 | 8340124000 | 34550 | 34500 | 34550 | 34500 | 96 |
| 432 | 20240214 | 114200 | 8336811400 | 34550 | 34550 | 34550 | 34500 | 287 |
| 433 | 20240214 | 114100 | 8326900800 | 34550 | 34500 | 34550 | 34500 | 162 |
| 434 | 20240214 | 114000 | 8321303850 | 34500 | 34500 | 34550 | 34500 | 33 |
| 435 | 20240214 | 113900 | 8320163850 | 34550 | 34550 | 34550 | 34500 | 258 |
| 436 | 20240214 | 113800 | 8311250000 | 34550 | 34550 | 34550 | 34500 | 116 |
| 437 | 20240214 | 113700 | 8307242350 | 34550 | 34550 | 34550 | 34500 | 291 |
| 438 | 20240214 | 113600 | 8297188400 | 34550 | 34500 | 34550 | 34500 | 102 |
| 439 | 20240214 | 113500 | 8293665450 | 34500 | 34550 | 34600 | 34500 | 598 |
| 440 | 20240214 | 113400 | 8273005450 | 34550 | 34600 | 34600 | 34500 | 5431 |
| 441 | 20240214 | 113300 | 8085284900 | 34600 | 34700 | 34700 | 34600 | 838 |
| 442 | 20240214 | 113200 | 8056257850 | 34650 | 34700 | 34700 | 34600 | 494 |
| 443 | 20240214 | 113100 | 8039137450 | 34700 | 34700 | 34700 | 34700 | 214 |
| 444 | 20240214 | 113000 | 8031711650 | 34700 | 34700 | 34700 | 34650 | 301 |
| 445 | 20240214 | 112900 | 8021267700 | 34700 | 34700 | 34700 | 34700 | 99 |
| 446 | 20240214 | 112800 | 8017832400 | 34700 | 34650 | 34700 | 34650 | 290 |
| 447 | 20240214 | 112700 | 8007769850 | 34650 | 34650 | 34700 | 34650 | 98 |
| 448 | 20240214 | 112600 | 8004372350 | 34700 | 34650 | 34700 | 34650 | 148 |
| 449 | 20240214 | 112500 | 7999240550 | 34650 | 34650 | 34700 | 34650 | 193 |
| 450 | 20240214 | 112400 | 7992553050 | 34650 | 34650 | 34700 | 34650 | 316 |
| 451 | 20240214 | 112300 | 7981598000 | 34700 | 34650 | 34700 | 34650 | 462 |
| 452 | 20240214 | 112200 | 7965574150 | 34700 | 34650 | 34700 | 34600 | 450 |
| 453 | 20240214 | 112100 | 7949994450 | 34650 | 34650 | 34700 | 34650 | 215 |
| 454 | 20240214 | 112000 | 7942540350 | 34650 | 34650 | 34700 | 34650 | 125 |
| 455 | 20240214 | 111900 | 7938208600 | 34600 | 34650 | 34650 | 34600 | 1314 |
| 456 | 20240214 | 111800 | 7892735100 | 34700 | 34650 | 34700 | 34650 | 551 |
| 457 | 20240214 | 111700 | 7873639350 | 34650 | 34600 | 34650 | 34600 | 562 |
| 458 | 20240214 | 111600 | 7854182200 | 34550 | 34600 | 34600 | 34550 | 155 |
| 459 | 20240214 | 111500 | 7848819900 | 34600 | 34550 | 34600 | 34550 | 312 |
| 460 | 20240214 | 111400 | 7838027800 | 34600 | 34600 | 34600 | 34500 | 43 |
| 461 | 20240214 | 111300 | 7836540150 | 34550 | 34500 | 34600 | 34500 | 299 |
| 462 | 20240214 | 111200 | 7826207000 | 34500 | 34550 | 34550 | 34500 | 149 |
| 463 | 20240214 | 111100 | 7821060300 | 34550 | 34550 | 34600 | 34550 | 33 |
| 464 | 20240214 | 111000 | 7819920000 | 34550 | 34500 | 34550 | 34450 | 192 |
| 465 | 20240214 | 110900 | 7813293050 | 34500 | 34550 | 34600 | 34500 | 227 |
| 466 | 20240214 | 110800 | 7805450850 | 34550 | 34550 | 34550 | 34500 | 339 |
| 467 | 20240214 | 110700 | 7793740100 | 34550 | 34550 | 34550 | 34500 | 82 |
| 468 | 20240214 | 110600 | 7790907050 | 34500 | 34450 | 34500 | 34400 | 341 |
| 469 | 20240214 | 110500 | 7779157150 | 34500 | 34400 | 34500 | 34400 | 190 |
| 470 | 20240214 | 110400 | 7772603650 | 34400 | 34450 | 34450 | 34400 | 613 |
| 471 | 20240214 | 110300 | 7751486500 | 34450 | 34400 | 34450 | 34400 | 290 |
| 472 | 20240214 | 110200 | 7741496350 | 34450 | 34450 | 34450 | 34400 | 611 |
| 473 | 20240214 | 110100 | 7720453450 | 34400 | 34450 | 34450 | 34400 | 444 |
| 474 | 20240214 | 110000 | 7705157850 | 34450 | 34450 | 34450 | 34400 | 380 |
| 475 | 20240214 | 105900 | 7692072250 | 34400 | 34450 | 34450 | 34400 | 949 |
| 476 | 20240214 | 105800 | 7659380450 | 34450 | 34450 | 34450 | 34400 | 330 |
| 477 | 20240214 | 105700 | 7648018750 | 34350 | 34450 | 34450 | 34350 | 1007 |
| 478 | 20240214 | 105600 | 7613375850 | 34450 | 34450 | 34450 | 34400 | 1164 |
| 479 | 20240214 | 105500 | 7573279400 | 34450 | 34500 | 34550 | 34450 | 285 |
| 480 | 20240214 | 105400 | 7563446500 | 34500 | 34400 | 34500 | 34400 | 209 |
| 481 | 20240214 | 105300 | 7556239850 | 34550 | 34500 | 34600 | 34400 | 6337 |
| 482 | 20240214 | 105200 | 7338167850 | 34500 | 34550 | 34550 | 34500 | 497 |
| 483 | 20240214 | 105100 | 7321008000 | 34500 | 34550 | 34550 | 34450 | 1228 |
| 484 | 20240214 | 105000 | 7278670150 | 34550 | 34650 | 34650 | 34450 | 1103 |
| 485 | 20240214 | 104900 | 7240599150 | 34600 | 34550 | 34650 | 34550 | 577 |
| 486 | 20240214 | 104800 | 7220651300 | 34550 | 34700 | 34750 | 34550 | 708 |
| 487 | 20240214 | 104700 | 7196113750 | 34700 | 34550 | 34700 | 34550 | 918 |
| 488 | 20240214 | 104600 | 7164323700 | 34550 | 34550 | 34700 | 34550 | 1400 |
| 489 | 20240214 | 104500 | 7115874850 | 34700 | 34700 | 34700 | 34600 | 590 |
| 490 | 20240214 | 104400 | 7095415000 | 34700 | 34700 | 34700 | 34550 | 1616 |
| 491 | 20240214 | 104300 | 7039437250 | 34700 | 34700 | 34750 | 34650 | 689 |
| 492 | 20240214 | 104200 | 7015529750 | 34700 | 34700 | 34750 | 34600 | 661 |
| 493 | 20240214 | 104100 | 6992594250 | 34650 | 34700 | 34750 | 34600 | 789 |
| 494 | 20240214 | 104000 | 6965236000 | 34650 | 34600 | 34750 | 34600 | 482 |
| 495 | 20240214 | 103900 | 6948508300 | 34600 | 34600 | 34700 | 34550 | 930 |
| 496 | 20240214 | 103800 | 6916313650 | 34600 | 34600 | 34700 | 34550 | 1466 |
| 497 | 20240214 | 103700 | 6865569650 | 34600 | 34800 | 34800 | 34600 | 975 |
| 498 | 20240214 | 103600 | 6831718850 | 34800 | 34700 | 34800 | 34700 | 661 |
| 499 | 20240214 | 103500 | 6808755300 | 34650 | 34700 | 34800 | 34650 | 721 |
| 500 | 20240214 | 103400 | 6783718400 | 34700 | 34750 | 34800 | 34650 | 772 |
| 501 | 20240214 | 103300 | 6756917400 | 34750 | 34700 | 34750 | 34650 | 629 |
| 502 | 20240214 | 103200 | 6735076300 | 34700 | 34750 | 34800 | 34700 | 1048 |
| 503 | 20240214 | 103100 | 6698675400 | 34750 | 34800 | 34800 | 34650 | 1522 |
| 504 | 20240214 | 103000 | 6645851150 | 34700 | 34800 | 34850 | 34700 | 603 |
| 505 | 20240214 | 102900 | 6624892150 | 34750 | 34800 | 34850 | 34750 | 858 |
| 506 | 20240214 | 102800 | 6595033350 | 34800 | 34850 | 34900 | 34700 | 716 |
| 507 | 20240214 | 102700 | 6570105500 | 34850 | 34750 | 34850 | 34750 | 802 |
| 508 | 20240214 | 102600 | 6542206550 | 34750 | 34850 | 34850 | 34700 | 1522 |
| 509 | 20240214 | 102500 | 6489251600 | 34850 | 34750 | 34850 | 34750 | 504 |
| 510 | 20240214 | 102400 | 6471711600 | 34700 | 34850 | 34850 | 34650 | 1055 |
| 511 | 20240214 | 102300 | 6435058550 | 34850 | 34850 | 34850 | 34650 | 988 |
| 512 | 20240214 | 102200 | 6400699850 | 34850 | 34850 | 34950 | 34800 | 1137 |
| 513 | 20240214 | 102100 | 6361047900 | 34900 | 34800 | 34900 | 34800 | 1122 |
| 514 | 20240214 | 102000 | 6321933350 | 34800 | 34750 | 34800 | 34750 | 633 |
| 515 | 20240214 | 101900 | 6299917950 | 34750 | 34700 | 34750 | 34650 | 1579 |
| 516 | 20240214 | 101800 | 6245064650 | 34750 | 34800 | 34850 | 34550 | 3283 |
| 517 | 20240214 | 101700 | 6131158750 | 34850 | 34800 | 34850 | 34800 | 900 |
| 518 | 20240214 | 101600 | 6099815000 | 34800 | 34800 | 34800 | 34750 | 1105 |
| 519 | 20240214 | 101500 | 6061367150 | 34800 | 34750 | 34850 | 34750 | 1815 |
| 520 | 20240214 | 101400 | 5998218350 | 34750 | 34650 | 34800 | 34600 | 2666 |
| 521 | 20240214 | 101300 | 5905556350 | 34650 | 34600 | 34650 | 34600 | 478 |
| 522 | 20240214 | 101200 | 5889006700 | 34550 | 34650 | 34650 | 34550 | 511 |
| 523 | 20240214 | 101100 | 5871344050 | 34650 | 34600 | 34650 | 34350 | 2656 |
| 524 | 20240214 | 101000 | 5779969750 | 34550 | 34500 | 34600 | 34500 | 2089 |
| 525 | 20240214 | 100900 | 5707760650 | 34500 | 34550 | 34550 | 34500 | 1211 |
| 526 | 20240214 | 100800 | 5665942000 | 34500 | 34550 | 34550 | 34500 | 239 |
| 527 | 20240214 | 100700 | 5657685450 | 34550 | 34550 | 34600 | 34450 | 787 |
| 528 | 20240214 | 100600 | 5630511050 | 34550 | 34500 | 34600 | 34500 | 409 |
| 529 | 20240214 | 100500 | 5616374750 | 34500 | 34600 | 34600 | 34500 | 510 |
| 530 | 20240214 | 100400 | 5598769750 | 34600 | 34600 | 34600 | 34500 | 135 |
| 531 | 20240214 | 100300 | 5594102550 | 34600 | 34550 | 34600 | 34500 | 662 |
| 532 | 20240214 | 100200 | 5571223600 | 34550 | 34450 | 34550 | 34450 | 370 |
| 533 | 20240214 | 100100 | 5558467550 | 34600 | 34650 | 34650 | 34450 | 1304 |
| 534 | 20240214 | 100000 | 5513417600 | 34700 | 34650 | 34700 | 34600 | 791 |
| 535 | 20240214 | 095900 | 5485993800 | 34650 | 34700 | 34750 | 34600 | 751 |
| 536 | 20240214 | 095800 | 5459943600 | 34700 | 34700 | 34700 | 34600 | 814 |
| 537 | 20240214 | 095700 | 5431722400 | 34700 | 34600 | 34700 | 34600 | 2047 |
| 538 | 20240214 | 095600 | 5360844050 | 34600 | 34700 | 34750 | 34600 | 1486 |
| 539 | 20240214 | 095500 | 5309313800 | 34700 | 34600 | 34700 | 34600 | 1412 |
| 540 | 20240214 | 095400 | 5260384300 | 34550 | 34600 | 34650 | 34500 | 870 |
| 541 | 20240214 | 095300 | 5230266700 | 34600 | 34400 | 34600 | 34350 | 2351 |
| 542 | 20240214 | 095200 | 5149129300 | 34400 | 34450 | 34450 | 34350 | 283 |
| 543 | 20240214 | 095100 | 5139387100 | 34350 | 34400 | 34500 | 34350 | 1283 |
| 544 | 20240214 | 095000 | 5095242450 | 34450 | 34450 | 34500 | 34400 | 535 |
| 545 | 20240214 | 094900 | 5076811400 | 34450 | 34400 | 34450 | 34400 | 320 |
| 546 | 20240214 | 094800 | 5065787500 | 34400 | 34250 | 34400 | 34250 | 3111 |
| 547 | 20240214 | 094700 | 4958832900 | 34250 | 34250 | 34250 | 34200 | 144 |
| 548 | 20240214 | 094600 | 4953901000 | 34300 | 34250 | 34300 | 34150 | 1562 |
| 549 | 20240214 | 094500 | 4900443200 | 34200 | 34200 | 34300 | 34200 | 426 |
| 550 | 20240214 | 094400 | 4885860850 | 34250 | 34150 | 34250 | 34150 | 538 |
| 551 | 20240214 | 094300 | 4867457950 | 34200 | 34250 | 34250 | 34200 | 394 |
| 552 | 20240214 | 094200 | 4853970900 | 34250 | 34200 | 34300 | 34150 | 1272 |
| 553 | 20240214 | 094100 | 4810448950 | 34200 | 34200 | 34200 | 34100 | 605 |
| 554 | 20240214 | 094000 | 4789781300 | 34100 | 34250 | 34250 | 34100 | 1149 |
| 555 | 20240214 | 093900 | 4750535700 | 34300 | 34150 | 34300 | 34100 | 2568 |
| 556 | 20240214 | 093800 | 4662670600 | 34150 | 34000 | 34150 | 33950 | 866 |
| 557 | 20240214 | 093700 | 4633162450 | 34000 | 33950 | 34000 | 33850 | 1295 |
| 558 | 20240214 | 093600 | 4589277550 | 33950 | 34000 | 34000 | 33950 | 453 |
| 559 | 20240214 | 093500 | 4573894100 | 33950 | 34000 | 34050 | 33950 | 1188 |
| 560 | 20240214 | 093400 | 4533507100 | 34050 | 33900 | 34050 | 33900 | 2320 |
| 561 | 20240214 | 093300 | 4454751000 | 34000 | 33800 | 34000 | 33800 | 1886 |
| 562 | 20240214 | 093200 | 4390854850 | 33800 | 34150 | 34150 | 33800 | 8774 |
| 563 | 20240214 | 093100 | 4092910750 | 34100 | 34050 | 34150 | 34000 | 636 |
| 564 | 20240214 | 093000 | 4071243400 | 34000 | 34050 | 34150 | 34000 | 3819 |
| 565 | 20240214 | 092900 | 3941166300 | 34100 | 34100 | 34100 | 34050 | 1848 |
| 566 | 20240214 | 092800 | 3878216750 | 34100 | 34150 | 34150 | 34050 | 3245 |
| 567 | 20240214 | 092700 | 3767608550 | 34150 | 34200 | 34200 | 34150 | 1218 |
| 568 | 20240214 | 092600 | 3725993100 | 34200 | 34200 | 34250 | 34100 | 3582 |
| 569 | 20240214 | 092500 | 3603593500 | 34250 | 34250 | 34350 | 34200 | 1282 |
| 570 | 20240214 | 092400 | 3559652450 | 34300 | 34250 | 34300 | 34200 | 3049 |
| 571 | 20240214 | 092300 | 3455346200 | 34250 | 34250 | 34300 | 34200 | 1131 |
| 572 | 20240214 | 092200 | 3416620000 | 34250 | 34250 | 34300 | 34250 | 2224 |
| 573 | 20240214 | 092100 | 3340441550 | 34300 | 34350 | 34350 | 34250 | 385 |
| 574 | 20240214 | 092000 | 3327233400 | 34350 | 34400 | 34450 | 34250 | 2247 |
| 575 | 20240214 | 091900 | 3250150200 | 34400 | 34500 | 34500 | 34300 | 3913 |
| 576 | 20240214 | 091800 | 3115735200 | 34350 | 34400 | 34450 | 34300 | 1885 |
| 577 | 20240214 | 091700 | 3050963150 | 34400 | 34500 | 34500 | 34350 | 2281 |
| 578 | 20240214 | 091600 | 2972448200 | 34550 | 34550 | 34650 | 34450 | 1679 |
| 579 | 20240214 | 091500 | 2914439950 | 34550 | 34600 | 34650 | 34450 | 856 |
| 580 | 20240214 | 091400 | 2884882150 | 34550 | 34500 | 34600 | 34500 | 673 |
| 581 | 20240214 | 091300 | 2861617400 | 34550 | 34450 | 34600 | 34200 | 11740 |
| 582 | 20240214 | 091200 | 2458800400 | 34450 | 34650 | 34700 | 34450 | 6886 |
| 583 | 20240214 | 091100 | 2220836600 | 34700 | 34750 | 34800 | 34650 | 3641 |
| 584 | 20240214 | 091000 | 2094464350 | 34800 | 35000 | 35200 | 34800 | 4707 |
| 585 | 20240214 | 090900 | 1929644950 | 35000 | 35150 | 35200 | 35000 | 6621 |
| 586 | 20240214 | 090800 | 1697590550 | 35200 | 35350 | 35400 | 35100 | 3720 |
| 587 | 20240214 | 090700 | 1566539900 | 35350 | 35300 | 35500 | 35250 | 5145 |
| 588 | 20240214 | 090600 | 1384312750 | 35250 | 35200 | 35300 | 35050 | 2254 |
| 589 | 20240214 | 090500 | 1305024300 | 35200 | 35050 | 35400 | 35050 | 4862 |
| 590 | 20240214 | 090400 | 1133634950 | 35050 | 34900 | 35250 | 34850 | 4492 |
| 591 | 20240214 | 090300 | 976344850 | 35050 | 34750 | 35050 | 34750 | 4216 |
| 592 | 20240214 | 090200 | 829038100 | 34850 | 34800 | 34950 | 34600 | 9681 |
| 593 | 20240214 | 090100 | 492485200 | 34700 | 34500 | 34950 | 34500 | 5194 |
| 594 | 20240214 | 090000 | 312320900 | 34550 | 34500 | 34700 | 34400 | 8994 |