32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 3 | 20240214 | 185200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240214 | 185100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240214 | 185000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240214 | 184900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240214 | 184800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240214 | 184700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240214 | 184600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240214 | 184500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240214 | 184400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240214 | 184300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240214 | 184200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240214 | 184100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240214 | 184000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240214 | 183900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240214 | 183800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240214 | 183700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240214 | 183600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240214 | 183500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240214 | 183400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240214 | 183300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240214 | 183200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240214 | 183100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240214 | 183000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240214 | 182900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240214 | 182800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240214 | 182700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240214 | 182600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240214 | 182500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240214 | 182400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240214 | 182300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 33 | 20240214 | 182200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240214 | 182100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240214 | 182000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240214 | 181900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240214 | 181800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240214 | 181700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240214 | 181600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240214 | 181500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240214 | 181400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240214 | 181300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240214 | 181200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240214 | 181100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240214 | 181000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240214 | 180900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240214 | 180800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240214 | 180700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240214 | 180600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240214 | 180500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240214 | 180400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240214 | 180300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240214 | 180200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240214 | 180100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240214 | 180000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240214 | 175900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240214 | 175800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240214 | 175700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240214 | 175600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240214 | 175500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240214 | 175400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240214 | 175300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 63 | 20240214 | 175200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240214 | 175100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240214 | 175000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240214 | 174900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240214 | 174800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240214 | 174700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240214 | 174600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240214 | 174500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240214 | 174400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240214 | 174300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240214 | 174200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240214 | 174100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240214 | 174000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240214 | 173900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240214 | 173800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240214 | 173700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240214 | 173600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240214 | 173500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240214 | 173400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240214 | 173300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240214 | 173200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240214 | 173100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240214 | 173000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240214 | 172900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240214 | 172800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240214 | 172700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240214 | 172600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240214 | 172500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240214 | 172400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240214 | 172300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 93 | 20240214 | 172200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240214 | 172100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240214 | 172000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240214 | 171900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240214 | 171800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240214 | 171700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240214 | 171600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240214 | 171500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240214 | 171400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240214 | 171300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240214 | 171200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240214 | 171100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240214 | 171000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240214 | 170900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240214 | 170800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240214 | 170700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240214 | 170600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240214 | 170500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240214 | 170400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240214 | 170300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240214 | 170200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240214 | 170100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240214 | 170000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240214 | 165900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240214 | 165800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240214 | 165700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240214 | 165600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240214 | 165500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240214 | 165400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240214 | 165300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 123 | 20240214 | 165200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240214 | 165100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240214 | 165000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240214 | 164900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240214 | 164800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240214 | 164700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240214 | 164600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240214 | 164500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240214 | 164400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240214 | 164300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240214 | 164200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240214 | 164100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240214 | 164000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240214 | 163900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240214 | 163800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240214 | 163700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240214 | 163600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240214 | 163500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240214 | 163400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240214 | 163300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240214 | 163200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240214 | 163100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240214 | 163000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240214 | 162900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240214 | 162800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240214 | 162700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240214 | 162600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240214 | 162500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240214 | 162400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240214 | 162300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 153 | 20240214 | 162200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240214 | 162100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240214 | 162000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240214 | 161900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240214 | 161800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240214 | 161700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240214 | 161600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240214 | 161500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240214 | 161400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240214 | 161300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240214 | 161200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240214 | 161100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240214 | 161000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240214 | 160900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240214 | 160800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240214 | 160700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240214 | 160600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240214 | 160500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240214 | 160400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240214 | 160300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240214 | 160200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240214 | 160100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240214 | 160000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240214 | 155900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240214 | 155800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240214 | 155700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240214 | 155600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240214 | 155500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240214 | 155400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240214 | 155300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 183 | 20240214 | 155200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240214 | 155100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20240214 | 155000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240214 | 154900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20240214 | 154800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240214 | 154700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240214 | 154600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240214 | 154500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20240214 | 154400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20240214 | 154300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20240214 | 154200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20240214 | 154100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20240214 | 154000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20240214 | 153900 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20240214 | 153800 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20240214 | 153700 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20240214 | 153600 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20240214 | 153500 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20240214 | 153400 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20240214 | 153300 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20240214 | 153200 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20240214 | 153100 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20240214 | 153000 | 10058181300 | 24550 | 24550 | 24550 | 24550 | 7009 |
| 206 | 20240214 | 152900 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20240214 | 152800 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20240214 | 152700 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20240214 | 152600 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20240214 | 152500 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20240214 | 152400 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20240214 | 152300 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 213 | 20240214 | 152200 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20240214 | 152100 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20240214 | 152000 | 9886110350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20240214 | 151900 | 9886110350 | 24550 | 24550 | 24600 | 24500 | 1859 |
| 217 | 20240214 | 151800 | 9840480850 | 24500 | 24550 | 24550 | 24500 | 515 |
| 218 | 20240214 | 151700 | 9827841650 | 24550 | 24550 | 24550 | 24500 | 980 |
| 219 | 20240214 | 151600 | 9803817000 | 24550 | 24550 | 24550 | 24500 | 398 |
| 220 | 20240214 | 151500 | 9794060400 | 24550 | 24500 | 24550 | 24500 | 478 |
| 221 | 20240214 | 151400 | 9782348250 | 24500 | 24500 | 24500 | 24450 | 1230 |
| 222 | 20240214 | 151300 | 9752214200 | 24450 | 24450 | 24450 | 24450 | 162 |
| 223 | 20240214 | 151200 | 9748253300 | 24450 | 24550 | 24550 | 24450 | 744 |
| 224 | 20240214 | 151100 | 9730024550 | 24550 | 24500 | 24550 | 24450 | 472 |
| 225 | 20240214 | 151000 | 9718463600 | 24500 | 24550 | 24550 | 24500 | 1510 |
| 226 | 20240214 | 150900 | 9681468150 | 24500 | 24500 | 24550 | 24500 | 396 |
| 227 | 20240214 | 150800 | 9671760700 | 24500 | 24450 | 24500 | 24450 | 1257 |
| 228 | 20240214 | 150700 | 9640966600 | 24450 | 24500 | 24500 | 24450 | 113 |
| 229 | 20240214 | 150600 | 9638199450 | 24500 | 24500 | 24500 | 24450 | 510 |
| 230 | 20240214 | 150500 | 9625713000 | 24500 | 24450 | 24500 | 24450 | 231 |
| 231 | 20240214 | 150400 | 9620054100 | 24450 | 24450 | 24500 | 24450 | 358 |
| 232 | 20240214 | 150300 | 9611298900 | 24500 | 24500 | 24550 | 24500 | 2402 |
| 233 | 20240214 | 150200 | 9552448850 | 24500 | 24500 | 24550 | 24500 | 398 |
| 234 | 20240214 | 150100 | 9542697500 | 24500 | 24500 | 24550 | 24500 | 827 |
| 235 | 20240214 | 150000 | 9522435650 | 24500 | 24550 | 24550 | 24500 | 573 |
| 236 | 20240214 | 145900 | 9508370950 | 24500 | 24500 | 24500 | 24500 | 339 |
| 237 | 20240214 | 145800 | 9500065450 | 24550 | 24500 | 24550 | 24500 | 314 |
| 238 | 20240214 | 145700 | 9492366800 | 24500 | 24550 | 24550 | 24500 | 244 |
| 239 | 20240214 | 145600 | 9486386750 | 24550 | 24550 | 24550 | 24500 | 497 |
| 240 | 20240214 | 145500 | 9474186000 | 24550 | 24550 | 24600 | 24550 | 3440 |
| 241 | 20240214 | 145400 | 9389713750 | 24600 | 24550 | 24600 | 24550 | 62 |
| 242 | 20240214 | 145300 | 9388191400 | 24550 | 24550 | 24550 | 24500 | 773 |
| 243 | 20240214 | 145200 | 9369214500 | 24500 | 24500 | 24550 | 24500 | 124 |
| 244 | 20240214 | 145100 | 9366171550 | 24500 | 24550 | 24550 | 24500 | 263 |
| 245 | 20240214 | 145000 | 9359718950 | 24550 | 24550 | 24550 | 24550 | 888 |
| 246 | 20240214 | 144900 | 9337918550 | 24550 | 24500 | 24550 | 24500 | 395 |
| 247 | 20240214 | 144800 | 9328241000 | 24500 | 24550 | 24550 | 24500 | 2005 |
| 248 | 20240214 | 144700 | 9279118200 | 24550 | 24550 | 24550 | 24550 | 640 |
| 249 | 20240214 | 144600 | 9263406200 | 24500 | 24550 | 24550 | 24500 | 939 |
| 250 | 20240214 | 144500 | 9240374550 | 24550 | 24550 | 24550 | 24550 | 231 |
| 251 | 20240214 | 144400 | 9234703500 | 24550 | 24600 | 24600 | 24500 | 1671 |
| 252 | 20240214 | 144300 | 9193684600 | 24600 | 24550 | 24600 | 24550 | 2381 |
| 253 | 20240214 | 144200 | 9135112250 | 24550 | 24600 | 24600 | 24550 | 1008 |
| 254 | 20240214 | 144100 | 9110333000 | 24600 | 24600 | 24650 | 24600 | 755 |
| 255 | 20240214 | 144000 | 9091740750 | 24650 | 24600 | 24650 | 24600 | 161 |
| 256 | 20240214 | 143900 | 9087776200 | 24600 | 24550 | 24650 | 24500 | 8683 |
| 257 | 20240214 | 143800 | 8874188150 | 24550 | 24550 | 24550 | 24500 | 485 |
| 258 | 20240214 | 143700 | 8862281450 | 24550 | 24550 | 24600 | 24550 | 759 |
| 259 | 20240214 | 143600 | 8843646950 | 24550 | 24550 | 24600 | 24550 | 1780 |
| 260 | 20240214 | 143500 | 8799942050 | 24500 | 24500 | 24550 | 24500 | 371 |
| 261 | 20240214 | 143400 | 8790845450 | 24500 | 24550 | 24550 | 24500 | 654 |
| 262 | 20240214 | 143300 | 8774820550 | 24550 | 24550 | 24550 | 24550 | 133 |
| 263 | 20240214 | 143200 | 8771555400 | 24500 | 24500 | 24550 | 24500 | 1047 |
| 264 | 20240214 | 143100 | 8745892600 | 24550 | 24550 | 24550 | 24500 | 1366 |
| 265 | 20240214 | 143000 | 8712373150 | 24550 | 24600 | 24600 | 24550 | 1915 |
| 266 | 20240214 | 142900 | 8665358500 | 24600 | 24550 | 24600 | 24550 | 483 |
| 267 | 20240214 | 142800 | 8653485900 | 24600 | 24600 | 24600 | 24550 | 237 |
| 268 | 20240214 | 142700 | 8647656950 | 24600 | 24550 | 24600 | 24550 | 537 |
| 269 | 20240214 | 142600 | 8634461800 | 24600 | 24600 | 24600 | 24550 | 157 |
| 270 | 20240214 | 142500 | 8630601550 | 24550 | 24550 | 24600 | 24550 | 4218 |
| 271 | 20240214 | 142400 | 8527047150 | 24550 | 24550 | 24550 | 24550 | 711 |
| 272 | 20240214 | 142300 | 8509592100 | 24550 | 24500 | 24550 | 24450 | 742 |
| 273 | 20240214 | 142200 | 8491413900 | 24500 | 24500 | 24500 | 24450 | 82 |
| 274 | 20240214 | 142100 | 8489405850 | 24500 | 24500 | 24500 | 24500 | 514 |
| 275 | 20240214 | 142000 | 8476812850 | 24450 | 24500 | 24500 | 24450 | 121 |
| 276 | 20240214 | 141900 | 8473853750 | 24500 | 24500 | 24500 | 24450 | 2521 |
| 277 | 20240214 | 141800 | 8412090250 | 24500 | 24500 | 24500 | 24500 | 334 |
| 278 | 20240214 | 141700 | 8403907250 | 24450 | 24500 | 24500 | 24450 | 103 |
| 279 | 20240214 | 141600 | 8401383800 | 24450 | 24450 | 24500 | 24450 | 1370 |
| 280 | 20240214 | 141500 | 8367886850 | 24450 | 24450 | 24500 | 24450 | 69 |
| 281 | 20240214 | 141400 | 8366199750 | 24500 | 24400 | 24500 | 24400 | 2589 |
| 282 | 20240214 | 141300 | 8302901850 | 24400 | 24400 | 24450 | 24400 | 40 |
| 283 | 20240214 | 141200 | 8301924300 | 24450 | 24400 | 24450 | 24400 | 96 |
| 284 | 20240214 | 141100 | 8299579350 | 24450 | 24400 | 24450 | 24400 | 114 |
| 285 | 20240214 | 141000 | 8296793400 | 24400 | 24450 | 24450 | 24400 | 449 |
| 286 | 20240214 | 140900 | 8285829450 | 24450 | 24450 | 24450 | 24400 | 180 |
| 287 | 20240214 | 140800 | 8281435950 | 24400 | 24400 | 24400 | 24400 | 499 |
| 288 | 20240214 | 140700 | 8269260350 | 24400 | 24400 | 24400 | 24350 | 457 |
| 289 | 20240214 | 140600 | 8258117400 | 24400 | 24400 | 24450 | 24400 | 881 |
| 290 | 20240214 | 140500 | 8236620150 | 24400 | 24400 | 24400 | 24400 | 2621 |
| 291 | 20240214 | 140400 | 8172667750 | 24400 | 24400 | 24450 | 24350 | 840 |
| 292 | 20240214 | 140300 | 8152171300 | 24400 | 24400 | 24400 | 24400 | 351 |
| 293 | 20240214 | 140200 | 8143606900 | 24400 | 24400 | 24400 | 24400 | 242 |
| 294 | 20240214 | 140100 | 8137702100 | 24400 | 24400 | 24400 | 24350 | 1873 |
| 295 | 20240214 | 140000 | 8092003050 | 24400 | 24400 | 24400 | 24350 | 148 |
| 296 | 20240214 | 135900 | 8088392150 | 24400 | 24400 | 24400 | 24350 | 37 |
| 297 | 20240214 | 135800 | 8087489450 | 24400 | 24400 | 24400 | 24400 | 130 |
| 298 | 20240214 | 135700 | 8084317450 | 24400 | 24350 | 24400 | 24350 | 283 |
| 299 | 20240214 | 135600 | 8077422050 | 24350 | 24400 | 24400 | 24350 | 1440 |
| 300 | 20240214 | 135500 | 8042334950 | 24400 | 24350 | 24400 | 24350 | 315 |
| 301 | 20240214 | 135400 | 8034656500 | 24400 | 24400 | 24400 | 24400 | 201 |
| 302 | 20240214 | 135300 | 8029752100 | 24350 | 24450 | 24450 | 24350 | 835 |
| 303 | 20240214 | 135200 | 8009382700 | 24400 | 24400 | 24400 | 24350 | 905 |
| 304 | 20240214 | 135100 | 7987307350 | 24400 | 24400 | 24400 | 24400 | 610 |
| 305 | 20240214 | 135000 | 7972423350 | 24400 | 24400 | 24450 | 24400 | 245 |
| 306 | 20240214 | 134900 | 7966441300 | 24450 | 24450 | 24450 | 24400 | 131 |
| 307 | 20240214 | 134800 | 7963244650 | 24400 | 24400 | 24450 | 24400 | 881 |
| 308 | 20240214 | 134700 | 7941748200 | 24400 | 24450 | 24450 | 24400 | 670 |
| 309 | 20240214 | 134600 | 7925398200 | 24450 | 24500 | 24500 | 24450 | 307 |
| 310 | 20240214 | 134500 | 7917891000 | 24450 | 24500 | 24500 | 24400 | 50 |
| 311 | 20240214 | 134400 | 7916670550 | 24400 | 24500 | 24500 | 24400 | 10865 |
| 312 | 20240214 | 134300 | 7651281450 | 24500 | 24500 | 24500 | 24500 | 962 |
| 313 | 20240214 | 134200 | 7627712450 | 24500 | 24500 | 24500 | 24450 | 270 |
| 314 | 20240214 | 134100 | 7621098850 | 24500 | 24550 | 24550 | 24450 | 393 |
| 315 | 20240214 | 134000 | 7611471150 | 24500 | 24550 | 24600 | 24500 | 4251 |
| 316 | 20240214 | 133900 | 7507226950 | 24550 | 24600 | 24600 | 24550 | 1794 |
| 317 | 20240214 | 133800 | 7463181000 | 24550 | 24550 | 24550 | 24500 | 253 |
| 318 | 20240214 | 133700 | 7456972150 | 24550 | 24550 | 24600 | 24500 | 1974 |
| 319 | 20240214 | 133600 | 7408510000 | 24500 | 24550 | 24550 | 24500 | 415 |
| 320 | 20240214 | 133500 | 7398322600 | 24550 | 24550 | 24550 | 24550 | 1212 |
| 321 | 20240214 | 133400 | 7368568000 | 24550 | 24550 | 24550 | 24550 | 57 |
| 322 | 20240214 | 133300 | 7367168650 | 24550 | 24500 | 24550 | 24500 | 275 |
| 323 | 20240214 | 133200 | 7360418550 | 24550 | 24500 | 24550 | 24500 | 1588 |
| 324 | 20240214 | 133100 | 7321511850 | 24450 | 24500 | 24500 | 24450 | 1090 |
| 325 | 20240214 | 133000 | 7294811850 | 24500 | 24500 | 24500 | 24500 | 1060 |
| 326 | 20240214 | 132900 | 7268841850 | 24500 | 24500 | 24500 | 24450 | 274 |
| 327 | 20240214 | 132800 | 7262128900 | 24500 | 24550 | 24600 | 24500 | 3373 |
| 328 | 20240214 | 132700 | 7179408000 | 24600 | 24550 | 24600 | 24550 | 1505 |
| 329 | 20240214 | 132600 | 7142401100 | 24600 | 24500 | 24600 | 24500 | 2877 |
| 330 | 20240214 | 132500 | 7071771350 | 24550 | 24500 | 24550 | 24450 | 1577 |
| 331 | 20240214 | 132400 | 7033131050 | 24500 | 24500 | 24600 | 24450 | 2893 |
| 332 | 20240214 | 132300 | 6962260400 | 24550 | 24500 | 24600 | 24500 | 3578 |
| 333 | 20240214 | 132200 | 6874427700 | 24500 | 24400 | 24500 | 24400 | 8104 |
| 334 | 20240214 | 132100 | 6675995700 | 24400 | 24450 | 24450 | 24400 | 728 |
| 335 | 20240214 | 132000 | 6658232250 | 24400 | 24400 | 24400 | 24400 | 1810 |
| 336 | 20240214 | 131900 | 6614068250 | 24400 | 24400 | 24450 | 24400 | 1215 |
| 337 | 20240214 | 131800 | 6584420250 | 24400 | 24350 | 24400 | 24350 | 1407 |
| 338 | 20240214 | 131700 | 6550089950 | 24350 | 24350 | 24400 | 24350 | 83 |
| 339 | 20240214 | 131600 | 6548065000 | 24350 | 24350 | 24400 | 24350 | 229 |
| 340 | 20240214 | 131500 | 6542478700 | 24400 | 24400 | 24400 | 24350 | 471 |
| 341 | 20240214 | 131400 | 6530990800 | 24400 | 24350 | 24400 | 24350 | 893 |
| 342 | 20240214 | 131300 | 6509236000 | 24350 | 24350 | 24350 | 24300 | 1248 |
| 343 | 20240214 | 131200 | 6478854050 | 24350 | 24350 | 24350 | 24350 | 287 |
| 344 | 20240214 | 131100 | 6471865600 | 24350 | 24350 | 24350 | 24350 | 75 |
| 345 | 20240214 | 131000 | 6470039350 | 24350 | 24300 | 24350 | 24300 | 669 |
| 346 | 20240214 | 130900 | 6453770550 | 24300 | 24300 | 24350 | 24300 | 1174 |
| 347 | 20240214 | 130800 | 6425242200 | 24300 | 24350 | 24350 | 24300 | 533 |
| 348 | 20240214 | 130700 | 6412268650 | 24350 | 24350 | 24350 | 24300 | 125 |
| 349 | 20240214 | 130600 | 6409226500 | 24350 | 24350 | 24350 | 24300 | 26 |
| 350 | 20240214 | 130500 | 6408594400 | 24300 | 24300 | 24300 | 24250 | 747 |
| 351 | 20240214 | 130400 | 6390443300 | 24300 | 24300 | 24300 | 24300 | 2756 |
| 352 | 20240214 | 130300 | 6323472500 | 24300 | 24250 | 24300 | 24200 | 3834 |
| 353 | 20240214 | 130200 | 6230443250 | 24250 | 24250 | 24250 | 24200 | 118 |
| 354 | 20240214 | 130100 | 6227584150 | 24250 | 24200 | 24250 | 24200 | 18 |
| 355 | 20240214 | 130000 | 6227148000 | 24200 | 24250 | 24250 | 24200 | 130 |
| 356 | 20240214 | 125900 | 6223996900 | 24250 | 24250 | 24250 | 24250 | 398 |
| 357 | 20240214 | 125800 | 6214345400 | 24250 | 24200 | 24250 | 24200 | 1274 |
| 358 | 20240214 | 125700 | 6183514400 | 24200 | 24150 | 24200 | 24150 | 25 |
| 359 | 20240214 | 125600 | 6182910450 | 24150 | 24200 | 24200 | 24150 | 850 |
| 360 | 20240214 | 125500 | 6162356750 | 24200 | 24150 | 24200 | 24150 | 41 |
| 361 | 20240214 | 125400 | 6161364600 | 24200 | 24200 | 24200 | 24200 | 77 |
| 362 | 20240214 | 125300 | 6159501200 | 24200 | 24200 | 24200 | 24200 | 59 |
| 363 | 20240214 | 125200 | 6158073400 | 24200 | 24200 | 24200 | 24200 | 35 |
| 364 | 20240214 | 125100 | 6157226400 | 24200 | 24200 | 24200 | 24200 | 127 |
| 365 | 20240214 | 125000 | 6154153000 | 24200 | 24200 | 24200 | 24150 | 298 |
| 366 | 20240214 | 124900 | 6146943900 | 24200 | 24200 | 24250 | 24150 | 90 |
| 367 | 20240214 | 124800 | 6144766200 | 24200 | 24200 | 24250 | 24150 | 246 |
| 368 | 20240214 | 124700 | 6138809600 | 24200 | 24250 | 24250 | 24150 | 487 |
| 369 | 20240214 | 124600 | 6127039550 | 24250 | 24200 | 24250 | 24200 | 30 |
| 370 | 20240214 | 124500 | 6126313350 | 24200 | 24200 | 24200 | 24200 | 201 |
| 371 | 20240214 | 124400 | 6121449150 | 24200 | 24200 | 24250 | 24200 | 432 |
| 372 | 20240214 | 124300 | 6110993350 | 24200 | 24200 | 24200 | 24200 | 387 |
| 373 | 20240214 | 124200 | 6101627950 | 24250 | 24250 | 24250 | 24250 | 18 |
| 374 | 20240214 | 124100 | 6101191450 | 24250 | 24150 | 24250 | 24150 | 973 |
| 375 | 20240214 | 124000 | 6077653250 | 24150 | 24150 | 24200 | 24150 | 366 |
| 376 | 20240214 | 123900 | 6068809350 | 24200 | 24200 | 24200 | 24150 | 174 |
| 377 | 20240214 | 123800 | 6064601050 | 24200 | 24150 | 24200 | 24150 | 375 |
| 378 | 20240214 | 123700 | 6055531750 | 24150 | 24200 | 24200 | 24150 | 472 |
| 379 | 20240214 | 123600 | 6044132750 | 24200 | 24150 | 24200 | 24150 | 567 |
| 380 | 20240214 | 123500 | 6030439000 | 24200 | 24200 | 24200 | 24200 | 8 |
| 381 | 20240214 | 123400 | 6030245400 | 24200 | 24150 | 24200 | 24150 | 231 |
| 382 | 20240214 | 123300 | 6024666500 | 24150 | 24200 | 24200 | 24150 | 626 |
| 383 | 20240214 | 123200 | 6009527900 | 24200 | 24250 | 24250 | 24200 | 137 |
| 384 | 20240214 | 123100 | 6006207750 | 24200 | 24200 | 24250 | 24200 | 503 |
| 385 | 20240214 | 123000 | 5994035050 | 24200 | 24150 | 24200 | 24100 | 1740 |
| 386 | 20240214 | 122900 | 5951984250 | 24150 | 24150 | 24150 | 24100 | 990 |
| 387 | 20240214 | 122800 | 5928113150 | 24150 | 24150 | 24150 | 24150 | 313 |
| 388 | 20240214 | 122700 | 5920554200 | 24150 | 24200 | 24200 | 24150 | 691 |
| 389 | 20240214 | 122600 | 5903863850 | 24150 | 24200 | 24200 | 24150 | 88 |
| 390 | 20240214 | 122500 | 5901737350 | 24200 | 24200 | 24200 | 24200 | 261 |
| 391 | 20240214 | 122400 | 5895421150 | 24200 | 24200 | 24200 | 24200 | 154 |
| 392 | 20240214 | 122300 | 5891694350 | 24200 | 24150 | 24200 | 24150 | 124 |
| 393 | 20240214 | 122200 | 5888699550 | 24150 | 24150 | 24200 | 24150 | 190 |
| 394 | 20240214 | 122100 | 5884110850 | 24150 | 24200 | 24200 | 24150 | 881 |
| 395 | 20240214 | 122000 | 5862834550 | 24200 | 24150 | 24200 | 24150 | 121 |
| 396 | 20240214 | 121900 | 5859908850 | 24150 | 24200 | 24200 | 24150 | 933 |
| 397 | 20240214 | 121800 | 5837371650 | 24200 | 24200 | 24200 | 24200 | 694 |
| 398 | 20240214 | 121700 | 5820576850 | 24200 | 24250 | 24250 | 24200 | 51 |
| 399 | 20240214 | 121600 | 5819340250 | 24250 | 24250 | 24300 | 24250 | 285 |
| 400 | 20240214 | 121500 | 5812428700 | 24250 | 24250 | 24300 | 24250 | 381 |
| 401 | 20240214 | 121400 | 5803189250 | 24250 | 24200 | 24250 | 24200 | 625 |
| 402 | 20240214 | 121300 | 5788050750 | 24200 | 24250 | 24250 | 24200 | 217 |
| 403 | 20240214 | 121200 | 5782790000 | 24250 | 24250 | 24300 | 24250 | 771 |
| 404 | 20240214 | 121100 | 5764093200 | 24250 | 24300 | 24300 | 24250 | 1287 |
| 405 | 20240214 | 121000 | 5732877350 | 24300 | 24300 | 24300 | 24250 | 153 |
| 406 | 20240214 | 120900 | 5729161450 | 24300 | 24300 | 24300 | 24300 | 318 |
| 407 | 20240214 | 120800 | 5721434050 | 24300 | 24250 | 24300 | 24250 | 230 |
| 408 | 20240214 | 120700 | 5715850000 | 24300 | 24300 | 24300 | 24250 | 657 |
| 409 | 20240214 | 120600 | 5699892400 | 24250 | 24300 | 24300 | 24250 | 425 |
| 410 | 20240214 | 120500 | 5689580950 | 24300 | 24250 | 24300 | 24200 | 3763 |
| 411 | 20240214 | 120400 | 5598321350 | 24250 | 24150 | 24250 | 24150 | 2377 |
| 412 | 20240214 | 120300 | 5540806450 | 24200 | 24150 | 24200 | 24150 | 394 |
| 413 | 20240214 | 120200 | 5531291000 | 24200 | 24150 | 24200 | 24150 | 316 |
| 414 | 20240214 | 120100 | 5523644600 | 24150 | 24150 | 24150 | 24150 | 647 |
| 415 | 20240214 | 120000 | 5508019550 | 24150 | 24150 | 24150 | 24150 | 396 |
| 416 | 20240214 | 115900 | 5498456150 | 24200 | 24200 | 24200 | 24200 | 44 |
| 417 | 20240214 | 115800 | 5497391350 | 24200 | 24200 | 24200 | 24200 | 259 |
| 418 | 20240214 | 115700 | 5491123550 | 24200 | 24200 | 24200 | 24150 | 82 |
| 419 | 20240214 | 115600 | 5489139200 | 24150 | 24150 | 24150 | 24150 | 1814 |
| 420 | 20240214 | 115500 | 5445331100 | 24150 | 24100 | 24150 | 24100 | 6 |
| 421 | 20240214 | 115400 | 5445186300 | 24100 | 24150 | 24150 | 24100 | 50 |
| 422 | 20240214 | 115300 | 5443978850 | 24150 | 24150 | 24150 | 24000 | 491 |
| 423 | 20240214 | 115200 | 5432156850 | 24150 | 24050 | 24150 | 24050 | 2408 |
| 424 | 20240214 | 115100 | 5374123450 | 24050 | 24100 | 24100 | 24050 | 205 |
| 425 | 20240214 | 115000 | 5369189850 | 24100 | 24050 | 24100 | 24050 | 355 |
| 426 | 20240214 | 114900 | 5360651900 | 24050 | 24050 | 24100 | 24050 | 462 |
| 427 | 20240214 | 114800 | 5349538050 | 24050 | 24050 | 24100 | 24050 | 208 |
| 428 | 20240214 | 114700 | 5344531650 | 24050 | 24100 | 24100 | 24050 | 636 |
| 429 | 20240214 | 114600 | 5329230150 | 24100 | 24100 | 24100 | 24100 | 11 |
| 430 | 20240214 | 114500 | 5328965050 | 24050 | 24050 | 24100 | 24050 | 300 |
| 431 | 20240214 | 114400 | 5321735400 | 24100 | 24100 | 24100 | 24050 | 691 |
| 432 | 20240214 | 114300 | 5305107300 | 24100 | 24050 | 24100 | 24050 | 390 |
| 433 | 20240214 | 114200 | 5295720800 | 24050 | 24100 | 24100 | 24050 | 223 |
| 434 | 20240214 | 114100 | 5290347350 | 24100 | 24100 | 24100 | 24000 | 233 |
| 435 | 20240214 | 114000 | 5284745050 | 24100 | 24100 | 24100 | 24050 | 212 |
| 436 | 20240214 | 113900 | 5279645850 | 24100 | 24100 | 24100 | 24050 | 737 |
| 437 | 20240214 | 113800 | 5261915350 | 24100 | 24050 | 24100 | 24050 | 142 |
| 438 | 20240214 | 113700 | 5258500050 | 24050 | 24050 | 24050 | 24050 | 1003 |
| 439 | 20240214 | 113600 | 5234377900 | 24100 | 24100 | 24100 | 24050 | 1638 |
| 440 | 20240214 | 113500 | 5194978350 | 24100 | 24100 | 24100 | 24050 | 117 |
| 441 | 20240214 | 113400 | 5192160200 | 24100 | 24100 | 24100 | 24100 | 409 |
| 442 | 20240214 | 113300 | 5182303300 | 24100 | 24100 | 24100 | 24100 | 347 |
| 443 | 20240214 | 113200 | 5173940600 | 24100 | 24100 | 24100 | 24050 | 174 |
| 444 | 20240214 | 113100 | 5169749650 | 24050 | 24100 | 24100 | 24050 | 205 |
| 445 | 20240214 | 113000 | 5164817950 | 24100 | 24050 | 24100 | 24050 | 965 |
| 446 | 20240214 | 112900 | 5141609650 | 24050 | 24050 | 24050 | 24050 | 183 |
| 447 | 20240214 | 112800 | 5137208500 | 24050 | 24050 | 24100 | 24000 | 2091 |
| 448 | 20240214 | 112700 | 5086919800 | 24050 | 24050 | 24050 | 24000 | 237 |
| 449 | 20240214 | 112600 | 5081221400 | 24050 | 24050 | 24050 | 24000 | 155 |
| 450 | 20240214 | 112500 | 5077494650 | 24050 | 24000 | 24050 | 24000 | 525 |
| 451 | 20240214 | 112400 | 5064894550 | 24000 | 24050 | 24050 | 24000 | 154 |
| 452 | 20240214 | 112300 | 5061196100 | 24050 | 24100 | 24100 | 24000 | 629 |
| 453 | 20240214 | 112200 | 5046088600 | 24050 | 24050 | 24050 | 24050 | 3037 |
| 454 | 20240214 | 112100 | 4973048750 | 24000 | 24000 | 24050 | 24000 | 68 |
| 455 | 20240214 | 112000 | 4971416550 | 24000 | 24050 | 24050 | 24000 | 665 |
| 456 | 20240214 | 111900 | 4955430950 | 24050 | 24050 | 24050 | 24050 | 185 |
| 457 | 20240214 | 111800 | 4950981700 | 24050 | 24000 | 24050 | 24000 | 273 |
| 458 | 20240214 | 111700 | 4944424000 | 24000 | 24000 | 24000 | 24000 | 2676 |
| 459 | 20240214 | 111600 | 4880200000 | 24000 | 24000 | 24000 | 24000 | 25 |
| 460 | 20240214 | 111500 | 4879600000 | 24000 | 23950 | 24000 | 23950 | 15 |
| 461 | 20240214 | 111400 | 4879240500 | 24000 | 24000 | 24000 | 24000 | 439 |
| 462 | 20240214 | 111300 | 4868704500 | 23950 | 23950 | 24000 | 23950 | 156 |
| 463 | 20240214 | 111200 | 4864964250 | 23950 | 23950 | 24000 | 23950 | 347 |
| 464 | 20240214 | 111100 | 4856652700 | 24000 | 23950 | 24000 | 23950 | 574 |
| 465 | 20240214 | 111000 | 4842902150 | 23950 | 23950 | 23950 | 23950 | 936 |
| 466 | 20240214 | 110900 | 4820484950 | 23950 | 23950 | 23950 | 23950 | 317 |
| 467 | 20240214 | 110800 | 4812892800 | 23950 | 23900 | 23950 | 23900 | 52 |
| 468 | 20240214 | 110700 | 4811647450 | 23950 | 23950 | 23950 | 23900 | 131 |
| 469 | 20240214 | 110600 | 4808510450 | 23950 | 23900 | 23950 | 23900 | 546 |
| 470 | 20240214 | 110500 | 4795458350 | 23900 | 23900 | 23900 | 23900 | 556 |
| 471 | 20240214 | 110400 | 4782169950 | 23900 | 23950 | 23950 | 23900 | 289 |
| 472 | 20240214 | 110300 | 4775254700 | 23950 | 23900 | 23950 | 23900 | 2 |
| 473 | 20240214 | 110200 | 4775206850 | 23950 | 23900 | 23950 | 23900 | 392 |
| 474 | 20240214 | 110100 | 4765837650 | 23900 | 23900 | 23950 | 23900 | 128 |
| 475 | 20240214 | 110000 | 4762775000 | 23900 | 23950 | 23950 | 23900 | 861 |
| 476 | 20240214 | 105900 | 4742197050 | 23900 | 23900 | 23950 | 23900 | 677 |
| 477 | 20240214 | 105800 | 4726016700 | 23900 | 23950 | 23950 | 23900 | 74 |
| 478 | 20240214 | 105700 | 4724244700 | 23950 | 24000 | 24000 | 23900 | 344 |
| 479 | 20240214 | 105600 | 4716014550 | 23950 | 23950 | 24000 | 23950 | 534 |
| 480 | 20240214 | 105500 | 4703224050 | 24000 | 24000 | 24000 | 23950 | 227 |
| 481 | 20240214 | 105400 | 4697777200 | 24000 | 24000 | 24000 | 23950 | 285 |
| 482 | 20240214 | 105300 | 4690944400 | 24000 | 23900 | 24000 | 23900 | 1712 |
| 483 | 20240214 | 105200 | 4649899500 | 23950 | 23950 | 23950 | 23900 | 598 |
| 484 | 20240214 | 105100 | 4635593400 | 23950 | 23950 | 23950 | 23900 | 502 |
| 485 | 20240214 | 105000 | 4623573000 | 23950 | 23950 | 23950 | 23950 | 67 |
| 486 | 20240214 | 104900 | 4621968350 | 23950 | 23950 | 23950 | 23950 | 85 |
| 487 | 20240214 | 104800 | 4619932600 | 23950 | 23900 | 23950 | 23900 | 254 |
| 488 | 20240214 | 104700 | 4613854350 | 23900 | 23950 | 23950 | 23900 | 217 |
| 489 | 20240214 | 104600 | 4608667700 | 23950 | 23900 | 23950 | 23900 | 390 |
| 490 | 20240214 | 104500 | 4599340700 | 23900 | 23900 | 23900 | 23900 | 108 |
| 491 | 20240214 | 104400 | 4596759500 | 23950 | 23900 | 23950 | 23900 | 218 |
| 492 | 20240214 | 104300 | 4591544900 | 23900 | 24000 | 24000 | 23900 | 314 |
| 493 | 20240214 | 104200 | 4584022600 | 23950 | 23900 | 24000 | 23900 | 1203 |
| 494 | 20240214 | 104100 | 4555213100 | 23900 | 23950 | 23950 | 23900 | 314 |
| 495 | 20240214 | 104000 | 4547707800 | 23950 | 23900 | 23950 | 23900 | 192 |
| 496 | 20240214 | 103900 | 4543111400 | 23900 | 23950 | 23950 | 23900 | 880 |
| 497 | 20240214 | 103800 | 4522036200 | 23950 | 23950 | 23950 | 23900 | 233 |
| 498 | 20240214 | 103700 | 4516463300 | 23950 | 23950 | 23950 | 23950 | 238 |
| 499 | 20240214 | 103600 | 4510763200 | 23950 | 24000 | 24000 | 23950 | 1766 |
| 500 | 20240214 | 103500 | 4468466900 | 24000 | 23950 | 24000 | 23950 | 108 |
| 501 | 20240214 | 103400 | 4465874950 | 23950 | 24000 | 24000 | 23950 | 219 |
| 502 | 20240214 | 103300 | 4460629850 | 24000 | 24000 | 24000 | 23950 | 354 |
| 503 | 20240214 | 103200 | 4452149100 | 24000 | 24000 | 24000 | 23950 | 1248 |
| 504 | 20240214 | 103100 | 4422251200 | 23950 | 23950 | 23950 | 23950 | 350 |
| 505 | 20240214 | 103000 | 4413868700 | 23950 | 24000 | 24000 | 23950 | 368 |
| 506 | 20240214 | 102900 | 4405048800 | 23950 | 23950 | 23950 | 23950 | 566 |
| 507 | 20240214 | 102800 | 4391493100 | 23950 | 23950 | 24000 | 23950 | 722 |
| 508 | 20240214 | 102700 | 4374190100 | 23950 | 23950 | 23950 | 23950 | 523 |
| 509 | 20240214 | 102600 | 4361664250 | 23950 | 24000 | 24000 | 23950 | 1178 |
| 510 | 20240214 | 102500 | 4333450650 | 24000 | 23950 | 24000 | 23950 | 1350 |
| 511 | 20240214 | 102400 | 4301117550 | 23950 | 23950 | 24000 | 23950 | 347 |
| 512 | 20240214 | 102300 | 4292802250 | 23950 | 24000 | 24000 | 23950 | 216 |
| 513 | 20240214 | 102200 | 4287619800 | 24000 | 23950 | 24000 | 23950 | 216 |
| 514 | 20240214 | 102100 | 4282438100 | 23950 | 24000 | 24000 | 23950 | 174 |
| 515 | 20240214 | 102000 | 4278267200 | 24000 | 23950 | 24000 | 23950 | 505 |
| 516 | 20240214 | 101900 | 4266171850 | 23950 | 23950 | 24000 | 23950 | 587 |
| 517 | 20240214 | 101800 | 4252110850 | 24000 | 24000 | 24000 | 23950 | 144 |
| 518 | 20240214 | 101700 | 4248657350 | 24000 | 23950 | 24000 | 23950 | 94 |
| 519 | 20240214 | 101600 | 4246402350 | 23950 | 23950 | 24000 | 23950 | 977 |
| 520 | 20240214 | 101500 | 4222993200 | 23950 | 24000 | 24000 | 23950 | 1128 |
| 521 | 20240214 | 101400 | 4195976950 | 24000 | 23900 | 24000 | 23900 | 590 |
| 522 | 20240214 | 101300 | 4181843450 | 24000 | 23900 | 24000 | 23900 | 679 |
| 523 | 20240214 | 101200 | 4165585000 | 23900 | 23950 | 23950 | 23900 | 134 |
| 524 | 20240214 | 101100 | 4162381700 | 23950 | 23950 | 23950 | 23900 | 1332 |
| 525 | 20240214 | 101000 | 4130483450 | 23900 | 23900 | 23900 | 23900 | 1522 |
| 526 | 20240214 | 100900 | 4094107650 | 23900 | 23900 | 23900 | 23850 | 1303 |
| 527 | 20240214 | 100800 | 4062988600 | 23900 | 23950 | 23950 | 23900 | 315 |
| 528 | 20240214 | 100700 | 4055458950 | 23950 | 23900 | 23950 | 23900 | 119 |
| 529 | 20240214 | 100600 | 4052613750 | 23900 | 23950 | 23950 | 23900 | 327 |
| 530 | 20240214 | 100500 | 4044792300 | 23950 | 23850 | 23950 | 23850 | 1470 |
| 531 | 20240214 | 100400 | 4009725050 | 23850 | 23850 | 23850 | 23800 | 1280 |
| 532 | 20240214 | 100300 | 3979223350 | 23850 | 23800 | 23850 | 23800 | 308 |
| 533 | 20240214 | 100200 | 3971881400 | 23800 | 23800 | 23850 | 23800 | 431 |
| 534 | 20240214 | 100100 | 3961622600 | 23800 | 23850 | 23850 | 23800 | 1331 |
| 535 | 20240214 | 100000 | 3929878300 | 23900 | 23900 | 23900 | 23850 | 1764 |
| 536 | 20240214 | 095900 | 3887723700 | 23950 | 23900 | 23950 | 23900 | 581 |
| 537 | 20240214 | 095800 | 3873837050 | 23900 | 23850 | 23900 | 23850 | 521 |
| 538 | 20240214 | 095700 | 3861396250 | 23850 | 23850 | 23900 | 23850 | 3456 |
| 539 | 20240214 | 095600 | 3778960050 | 23850 | 23850 | 23850 | 23800 | 914 |
| 540 | 20240214 | 095500 | 3757175900 | 23850 | 23800 | 23850 | 23800 | 2112 |
| 541 | 20240214 | 095400 | 3706909950 | 23800 | 23800 | 23850 | 23750 | 1891 |
| 542 | 20240214 | 095300 | 3661914450 | 23750 | 23800 | 23800 | 23750 | 479 |
| 543 | 20240214 | 095200 | 3650536700 | 23800 | 23750 | 23800 | 23750 | 406 |
| 544 | 20240214 | 095100 | 3640882650 | 23800 | 23800 | 23800 | 23750 | 269 |
| 545 | 20240214 | 095000 | 3634488100 | 23750 | 23750 | 23800 | 23750 | 183 |
| 546 | 20240214 | 094900 | 3630140350 | 23750 | 23750 | 23800 | 23750 | 676 |
| 547 | 20240214 | 094800 | 3614073400 | 23750 | 23650 | 23800 | 23650 | 14278 |
| 548 | 20240214 | 094700 | 3275676100 | 23650 | 23600 | 23650 | 23600 | 1079 |
| 549 | 20240214 | 094600 | 3250210400 | 23650 | 23650 | 23650 | 23600 | 76 |
| 550 | 20240214 | 094500 | 3248413700 | 23600 | 23650 | 23650 | 23600 | 2896 |
| 551 | 20240214 | 094400 | 3180041550 | 23650 | 23650 | 23650 | 23600 | 759 |
| 552 | 20240214 | 094300 | 3162108300 | 23650 | 23600 | 23650 | 23600 | 2930 |
| 553 | 20240214 | 094200 | 3092920800 | 23600 | 23650 | 23650 | 23600 | 742 |
| 554 | 20240214 | 094100 | 3075394400 | 23650 | 23650 | 23650 | 23600 | 567 |
| 555 | 20240214 | 094000 | 3061994900 | 23700 | 23700 | 23700 | 23650 | 3464 |
| 556 | 20240214 | 093900 | 2980070850 | 23700 | 23700 | 23700 | 23600 | 849 |
| 557 | 20240214 | 093800 | 2959987000 | 23650 | 23650 | 23700 | 23650 | 5439 |
| 558 | 20240214 | 093700 | 2831354250 | 23650 | 23700 | 23700 | 23650 | 985 |
| 559 | 20240214 | 093600 | 2808036850 | 23700 | 23700 | 23700 | 23650 | 2539 |
| 560 | 20240214 | 093500 | 2747883100 | 23700 | 23650 | 23700 | 23650 | 669 |
| 561 | 20240214 | 093400 | 2732043100 | 23650 | 23700 | 23700 | 23650 | 1387 |
| 562 | 20240214 | 093300 | 2699211250 | 23700 | 23700 | 23700 | 23650 | 1114 |
| 563 | 20240214 | 093200 | 2672813650 | 23700 | 23700 | 23700 | 23650 | 826 |
| 564 | 20240214 | 093100 | 2653240650 | 23700 | 23650 | 23700 | 23600 | 11842 |
| 565 | 20240214 | 093000 | 2373183650 | 23600 | 23700 | 23700 | 23600 | 4156 |
| 566 | 20240214 | 092900 | 2274932550 | 23700 | 23700 | 23700 | 23650 | 2745 |
| 567 | 20240214 | 092800 | 2209914750 | 23700 | 23750 | 23750 | 23650 | 9439 |
| 568 | 20240214 | 092700 | 1986251550 | 23750 | 23750 | 23750 | 23700 | 1671 |
| 569 | 20240214 | 092600 | 1946589450 | 23750 | 23700 | 23750 | 23700 | 2641 |
| 570 | 20240214 | 092500 | 1883867850 | 23750 | 23700 | 23750 | 23700 | 1245 |
| 571 | 20240214 | 092400 | 1854324600 | 23750 | 23750 | 23800 | 23700 | 2015 |
| 572 | 20240214 | 092300 | 1806471750 | 23750 | 23750 | 23800 | 23700 | 3692 |
| 573 | 20240214 | 092200 | 1718786250 | 23800 | 23750 | 23800 | 23750 | 705 |
| 574 | 20240214 | 092100 | 1702035150 | 23800 | 23800 | 23800 | 23750 | 1317 |
| 575 | 20240214 | 092000 | 1670748000 | 23750 | 23750 | 23800 | 23750 | 1717 |
| 576 | 20240214 | 091900 | 1629968400 | 23750 | 23850 | 23850 | 23750 | 8930 |
| 577 | 20240214 | 091800 | 1417619000 | 23850 | 23950 | 23950 | 23850 | 7107 |
| 578 | 20240214 | 091700 | 1248027600 | 23950 | 23850 | 23950 | 23850 | 828 |
| 579 | 20240214 | 091600 | 1228259350 | 23900 | 23850 | 23900 | 23850 | 2851 |
| 580 | 20240214 | 091500 | 1160154150 | 23900 | 23950 | 23950 | 23850 | 5426 |
| 581 | 20240214 | 091400 | 1030446800 | 23950 | 23950 | 23950 | 23900 | 4588 |
| 582 | 20240214 | 091300 | 920695650 | 23950 | 24000 | 24000 | 23900 | 3978 |
| 583 | 20240214 | 091200 | 825465250 | 24000 | 23950 | 24000 | 23950 | 283 |
| 584 | 20240214 | 091100 | 818673750 | 24000 | 23950 | 24000 | 23900 | 4063 |
| 585 | 20240214 | 091000 | 721332750 | 24000 | 24000 | 24000 | 23950 | 1255 |
| 586 | 20240214 | 090900 | 691235850 | 24000 | 24000 | 24000 | 23950 | 818 |
| 587 | 20240214 | 090800 | 671637850 | 23950 | 24000 | 24050 | 23950 | 5071 |
| 588 | 20240214 | 090700 | 549910150 | 24050 | 24050 | 24050 | 24000 | 213 |
| 589 | 20240214 | 090600 | 544787700 | 24050 | 24100 | 24100 | 24000 | 3158 |
| 590 | 20240214 | 090500 | 468840200 | 24100 | 24100 | 24150 | 24100 | 2435 |
| 591 | 20240214 | 090400 | 410061600 | 24050 | 24000 | 24150 | 24000 | 1575 |
| 592 | 20240214 | 090300 | 372204300 | 24000 | 24200 | 24200 | 24000 | 2752 |
| 593 | 20240214 | 090200 | 305965850 | 24200 | 23950 | 24200 | 23950 | 2067 |
| 594 | 20240214 | 090100 | 256323500 | 23950 | 23900 | 24100 | 23900 | 696 |
| 595 | 20240214 | 090000 | 239670900 | 23900 | 24000 | 24000 | 23850 | 9982 |