33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 3 | 20240215 | 190800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 4 | 20240215 | 190700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 5 | 20240215 | 190600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 6 | 20240215 | 190500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 7 | 20240215 | 190400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 8 | 20240215 | 190300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 9 | 20240215 | 190200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 10 | 20240215 | 190100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 11 | 20240215 | 190000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 12 | 20240215 | 185900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 13 | 20240215 | 185800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 14 | 20240215 | 185700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 15 | 20240215 | 185600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 16 | 20240215 | 185500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 17 | 20240215 | 185400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 18 | 20240215 | 185300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 19 | 20240215 | 185200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 20 | 20240215 | 185100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 21 | 20240215 | 185000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 22 | 20240215 | 184900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 23 | 20240215 | 184800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 24 | 20240215 | 184700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 25 | 20240215 | 184600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 26 | 20240215 | 184500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 27 | 20240215 | 184400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 28 | 20240215 | 184300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 29 | 20240215 | 184200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 30 | 20240215 | 184100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 31 | 20240215 | 184000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 32 | 20240215 | 183900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 33 | 20240215 | 183800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 34 | 20240215 | 183700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 35 | 20240215 | 183600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 36 | 20240215 | 183500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 37 | 20240215 | 183400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 38 | 20240215 | 183300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 39 | 20240215 | 183200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 40 | 20240215 | 183100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 41 | 20240215 | 183000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 42 | 20240215 | 182900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 43 | 20240215 | 182800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 44 | 20240215 | 182700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 45 | 20240215 | 182600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 46 | 20240215 | 182500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 47 | 20240215 | 182400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 48 | 20240215 | 182300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 49 | 20240215 | 182200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 50 | 20240215 | 182100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 51 | 20240215 | 182000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 52 | 20240215 | 181900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 53 | 20240215 | 181800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 54 | 20240215 | 181700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 55 | 20240215 | 181600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 56 | 20240215 | 181500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 57 | 20240215 | 181400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 58 | 20240215 | 181300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 59 | 20240215 | 181200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 60 | 20240215 | 181100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 61 | 20240215 | 181000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 62 | 20240215 | 180900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 63 | 20240215 | 180800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 64 | 20240215 | 180700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 65 | 20240215 | 180600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 66 | 20240215 | 180500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 67 | 20240215 | 180400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 68 | 20240215 | 180300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 69 | 20240215 | 180200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 70 | 20240215 | 180100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 71 | 20240215 | 180000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 72 | 20240215 | 175900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 73 | 20240215 | 175800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 74 | 20240215 | 175700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 75 | 20240215 | 175600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 76 | 20240215 | 175500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 77 | 20240215 | 175400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 78 | 20240215 | 175300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 79 | 20240215 | 175200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 80 | 20240215 | 175100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 81 | 20240215 | 175000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 82 | 20240215 | 174900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 83 | 20240215 | 174800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 84 | 20240215 | 174700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 85 | 20240215 | 174600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 86 | 20240215 | 174500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 87 | 20240215 | 174400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 88 | 20240215 | 174300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 89 | 20240215 | 174200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 90 | 20240215 | 174100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 91 | 20240215 | 174000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 92 | 20240215 | 173900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 93 | 20240215 | 173800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 94 | 20240215 | 173700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 95 | 20240215 | 173600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 96 | 20240215 | 173500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 97 | 20240215 | 173400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 98 | 20240215 | 173300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 99 | 20240215 | 173200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 100 | 20240215 | 173100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 101 | 20240215 | 173000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 102 | 20240215 | 172900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 103 | 20240215 | 172800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 104 | 20240215 | 172700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 105 | 20240215 | 172600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 106 | 20240215 | 172500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 107 | 20240215 | 172400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 108 | 20240215 | 172300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 109 | 20240215 | 172200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 110 | 20240215 | 172100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 111 | 20240215 | 172000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 112 | 20240215 | 171900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 113 | 20240215 | 171800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 114 | 20240215 | 171700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 115 | 20240215 | 171600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 116 | 20240215 | 171500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 117 | 20240215 | 171400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 118 | 20240215 | 171300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 119 | 20240215 | 171200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 120 | 20240215 | 171100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 121 | 20240215 | 171000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 122 | 20240215 | 170900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 123 | 20240215 | 170800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 124 | 20240215 | 170700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 125 | 20240215 | 170600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 126 | 20240215 | 170500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 127 | 20240215 | 170400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 128 | 20240215 | 170300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 129 | 20240215 | 170200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 130 | 20240215 | 170100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 131 | 20240215 | 170000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 132 | 20240215 | 165900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 133 | 20240215 | 165800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 134 | 20240215 | 165700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 135 | 20240215 | 165600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 136 | 20240215 | 165500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 137 | 20240215 | 165400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 138 | 20240215 | 165300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 139 | 20240215 | 165200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 140 | 20240215 | 165100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 141 | 20240215 | 165000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 142 | 20240215 | 164900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 143 | 20240215 | 164800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 144 | 20240215 | 164700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 145 | 20240215 | 164600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 146 | 20240215 | 164500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 147 | 20240215 | 164400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 148 | 20240215 | 164300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20240215 | 164200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20240215 | 164100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20240215 | 164000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20240215 | 163900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 153 | 20240215 | 163800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20240215 | 163700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20240215 | 163600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20240215 | 163500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20240215 | 163400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20240215 | 163300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 159 | 20240215 | 163200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 160 | 20240215 | 163100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 161 | 20240215 | 163000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 162 | 20240215 | 162900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 163 | 20240215 | 162800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 164 | 20240215 | 162700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 165 | 20240215 | 162600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 166 | 20240215 | 162500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 167 | 20240215 | 162400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 168 | 20240215 | 162300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 169 | 20240215 | 162200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 170 | 20240215 | 162100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 171 | 20240215 | 162000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 172 | 20240215 | 161900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 173 | 20240215 | 161800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 174 | 20240215 | 161700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 175 | 20240215 | 161600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 176 | 20240215 | 161500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 177 | 20240215 | 161400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 178 | 20240215 | 161300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 179 | 20240215 | 161200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 180 | 20240215 | 161100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 181 | 20240215 | 161000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 182 | 20240215 | 160900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 183 | 20240215 | 160800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20240215 | 160700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20240215 | 160600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20240215 | 160500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20240215 | 160400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20240215 | 160300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20240215 | 160200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20240215 | 160100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20240215 | 160000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20240215 | 155900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20240215 | 155800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 194 | 20240215 | 155700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20240215 | 155600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20240215 | 155500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20240215 | 155400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20240215 | 155300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20240215 | 155200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20240215 | 155100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20240215 | 155000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20240215 | 154900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20240215 | 154800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20240215 | 154700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 205 | 20240215 | 154600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 206 | 20240215 | 154500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 207 | 20240215 | 154400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20240215 | 154300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20240215 | 154200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20240215 | 154100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20240215 | 154000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20240215 | 153900 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 213 | 20240215 | 153800 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20240215 | 153700 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20240215 | 153600 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20240215 | 153500 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20240215 | 153400 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 218 | 20240215 | 153300 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 219 | 20240215 | 153200 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 220 | 20240215 | 153100 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 221 | 20240215 | 153000 | 19729328500 | 74000 | 74000 | 74000 | 74000 | 3665 |
| 222 | 20240215 | 152900 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 223 | 20240215 | 152800 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 224 | 20240215 | 152700 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 225 | 20240215 | 152600 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 226 | 20240215 | 152500 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 227 | 20240215 | 152400 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 228 | 20240215 | 152300 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 229 | 20240215 | 152200 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 230 | 20240215 | 152100 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 231 | 20240215 | 152000 | 19458118500 | 74000 | 74000 | 74000 | 74000 | 0 |
| 232 | 20240215 | 151900 | 19458118500 | 74000 | 74100 | 74200 | 74000 | 977 |
| 233 | 20240215 | 151800 | 19385742100 | 74200 | 74300 | 74300 | 74200 | 388 |
| 234 | 20240215 | 151700 | 19356945300 | 74300 | 74400 | 74400 | 74300 | 362 |
| 235 | 20240215 | 151600 | 19330042800 | 74400 | 74300 | 74400 | 74300 | 381 |
| 236 | 20240215 | 151500 | 19301705000 | 74400 | 74300 | 74400 | 74300 | 492 |
| 237 | 20240215 | 151400 | 19265111000 | 74400 | 74300 | 74400 | 74200 | 464 |
| 238 | 20240215 | 151300 | 19230618000 | 74300 | 74100 | 74300 | 74000 | 633 |
| 239 | 20240215 | 151200 | 19183656000 | 74200 | 74000 | 74200 | 74000 | 604 |
| 240 | 20240215 | 151100 | 19138883200 | 74100 | 74000 | 74100 | 74000 | 574 |
| 241 | 20240215 | 151000 | 19096386300 | 74100 | 74100 | 74200 | 74000 | 618 |
| 242 | 20240215 | 150900 | 19050562100 | 74100 | 74200 | 74200 | 74000 | 519 |
| 243 | 20240215 | 150800 | 19012089400 | 74200 | 74300 | 74300 | 74000 | 495 |
| 244 | 20240215 | 150700 | 18975392700 | 74300 | 74400 | 74500 | 74100 | 320 |
| 245 | 20240215 | 150600 | 18951608500 | 74400 | 74100 | 74500 | 74100 | 762 |
| 246 | 20240215 | 150500 | 18895025900 | 74100 | 74000 | 74100 | 74000 | 510 |
| 247 | 20240215 | 150400 | 18857249000 | 74100 | 74100 | 74100 | 74000 | 335 |
| 248 | 20240215 | 150300 | 18832433900 | 74000 | 74000 | 74100 | 74000 | 387 |
| 249 | 20240215 | 150200 | 18803779200 | 74000 | 73900 | 74000 | 73900 | 554 |
| 250 | 20240215 | 150100 | 18762811600 | 74000 | 74300 | 74300 | 74000 | 599 |
| 251 | 20240215 | 150000 | 18718411200 | 74300 | 74000 | 74300 | 73900 | 797 |
| 252 | 20240215 | 145900 | 18659341700 | 74100 | 74300 | 74300 | 74000 | 824 |
| 253 | 20240215 | 145800 | 18598282300 | 74200 | 74100 | 74200 | 74100 | 805 |
| 254 | 20240215 | 145700 | 18538581400 | 74100 | 74100 | 74200 | 73900 | 2266 |
| 255 | 20240215 | 145600 | 18370768400 | 74000 | 74400 | 74400 | 74000 | 2443 |
| 256 | 20240215 | 145500 | 18189361800 | 74400 | 74500 | 74600 | 74300 | 382 |
| 257 | 20240215 | 145400 | 18160900500 | 74600 | 74600 | 74800 | 74300 | 2363 |
| 258 | 20240215 | 145300 | 17984918400 | 74800 | 75300 | 75400 | 74500 | 4660 |
| 259 | 20240215 | 145200 | 17636153000 | 75300 | 75300 | 75400 | 75300 | 340 |
| 260 | 20240215 | 145100 | 17610523100 | 75400 | 75400 | 75400 | 75300 | 422 |
| 261 | 20240215 | 145000 | 17578711400 | 75400 | 75400 | 75400 | 75300 | 510 |
| 262 | 20240215 | 144900 | 17540259500 | 75400 | 75400 | 75400 | 75300 | 236 |
| 263 | 20240215 | 144800 | 17522466800 | 75400 | 75400 | 75400 | 75300 | 822 |
| 264 | 20240215 | 144700 | 17460490100 | 75400 | 75300 | 75400 | 75200 | 246 |
| 265 | 20240215 | 144600 | 17441967100 | 75300 | 75200 | 75300 | 75200 | 270 |
| 266 | 20240215 | 144500 | 17421641700 | 75200 | 75300 | 75300 | 75200 | 193 |
| 267 | 20240215 | 144400 | 17407110500 | 75300 | 75300 | 75400 | 75300 | 782 |
| 268 | 20240215 | 144300 | 17348174400 | 75300 | 75300 | 75300 | 75100 | 860 |
| 269 | 20240215 | 144200 | 17283477000 | 75300 | 75300 | 75300 | 75200 | 310 |
| 270 | 20240215 | 144100 | 17260140200 | 75300 | 75300 | 75400 | 75300 | 837 |
| 271 | 20240215 | 144000 | 17197052200 | 75300 | 75100 | 75400 | 75000 | 1184 |
| 272 | 20240215 | 143900 | 17108008400 | 75200 | 75100 | 75200 | 75000 | 267 |
| 273 | 20240215 | 143800 | 17087948900 | 75100 | 75100 | 75300 | 75100 | 635 |
| 274 | 20240215 | 143700 | 17040192800 | 75200 | 75000 | 75200 | 74900 | 519 |
| 275 | 20240215 | 143600 | 17001230800 | 75100 | 75100 | 75100 | 75000 | 388 |
| 276 | 20240215 | 143500 | 16972105000 | 75100 | 75000 | 75200 | 75000 | 355 |
| 277 | 20240215 | 143400 | 16945430400 | 75100 | 75100 | 75100 | 74900 | 283 |
| 278 | 20240215 | 143300 | 16924203300 | 75100 | 75100 | 75200 | 75000 | 165 |
| 279 | 20240215 | 143200 | 16911810800 | 75200 | 75200 | 75300 | 75200 | 94 |
| 280 | 20240215 | 143100 | 16904740500 | 75200 | 75200 | 75300 | 75200 | 417 |
| 281 | 20240215 | 143000 | 16873380700 | 75200 | 75200 | 75300 | 75200 | 199 |
| 282 | 20240215 | 142900 | 16858408000 | 75300 | 75300 | 75400 | 75300 | 173 |
| 283 | 20240215 | 142800 | 16845378000 | 75200 | 75400 | 75400 | 75200 | 103 |
| 284 | 20240215 | 142700 | 16837620700 | 75300 | 75300 | 75400 | 75300 | 459 |
| 285 | 20240215 | 142600 | 16803026500 | 75300 | 75300 | 75300 | 75200 | 254 |
| 286 | 20240215 | 142500 | 16783900900 | 75400 | 75300 | 75400 | 75300 | 51 |
| 287 | 20240215 | 142400 | 16780057500 | 75400 | 75300 | 75500 | 75300 | 131 |
| 288 | 20240215 | 142300 | 16770179700 | 75400 | 75400 | 75400 | 75400 | 54 |
| 289 | 20240215 | 142200 | 16766108100 | 75300 | 75400 | 75500 | 75300 | 332 |
| 290 | 20240215 | 142100 | 16741074100 | 75300 | 75300 | 75400 | 75300 | 362 |
| 291 | 20240215 | 142000 | 16713781900 | 75300 | 75300 | 75400 | 75300 | 247 |
| 292 | 20240215 | 141900 | 16695177500 | 75300 | 75400 | 75400 | 75300 | 133 |
| 293 | 20240215 | 141800 | 16685150000 | 75400 | 75300 | 75400 | 75300 | 134 |
| 294 | 20240215 | 141700 | 16675053700 | 75300 | 75300 | 75300 | 75200 | 266 |
| 295 | 20240215 | 141600 | 16655026400 | 75200 | 75200 | 75200 | 75100 | 159 |
| 296 | 20240215 | 141500 | 16643069800 | 75100 | 75100 | 75100 | 75100 | 125 |
| 297 | 20240215 | 141400 | 16633682300 | 75200 | 75100 | 75200 | 75100 | 83 |
| 298 | 20240215 | 141300 | 16627447600 | 75100 | 74900 | 75100 | 74900 | 153 |
| 299 | 20240215 | 141200 | 16615978800 | 75000 | 75000 | 75000 | 75000 | 104 |
| 300 | 20240215 | 141100 | 16608178800 | 75000 | 74900 | 75000 | 74900 | 55 |
| 301 | 20240215 | 141000 | 16604057300 | 75000 | 74900 | 75000 | 74900 | 253 |
| 302 | 20240215 | 140900 | 16585084700 | 75000 | 75000 | 75100 | 74900 | 500 |
| 303 | 20240215 | 140800 | 16547583400 | 75100 | 75000 | 75100 | 75000 | 117 |
| 304 | 20240215 | 140700 | 16538805500 | 75000 | 75100 | 75100 | 75000 | 64 |
| 305 | 20240215 | 140600 | 16534002600 | 75100 | 75100 | 75100 | 75000 | 64 |
| 306 | 20240215 | 140500 | 16529201100 | 75100 | 75200 | 75200 | 75100 | 75 |
| 307 | 20240215 | 140400 | 16523563800 | 75200 | 75100 | 75200 | 75100 | 85 |
| 308 | 20240215 | 140300 | 16517179900 | 75200 | 75200 | 75200 | 75100 | 114 |
| 309 | 20240215 | 140200 | 16508608200 | 75200 | 75100 | 75200 | 75100 | 54 |
| 310 | 20240215 | 140100 | 16504548600 | 75200 | 75200 | 75200 | 75100 | 56 |
| 311 | 20240215 | 140000 | 16500338300 | 75200 | 75100 | 75200 | 75100 | 236 |
| 312 | 20240215 | 135900 | 16482592100 | 75200 | 74800 | 75200 | 74700 | 1321 |
| 313 | 20240215 | 135800 | 16383618500 | 74700 | 74800 | 74800 | 74600 | 696 |
| 314 | 20240215 | 135700 | 16331658700 | 74800 | 74800 | 74900 | 74700 | 147 |
| 315 | 20240215 | 135600 | 16320672100 | 74800 | 74600 | 74800 | 74600 | 121 |
| 316 | 20240215 | 135500 | 16311628700 | 74600 | 74900 | 74900 | 74600 | 408 |
| 317 | 20240215 | 135400 | 16281175600 | 74800 | 74700 | 74800 | 74700 | 63 |
| 318 | 20240215 | 135300 | 16276464900 | 74700 | 74800 | 74800 | 74700 | 224 |
| 319 | 20240215 | 135200 | 16259727300 | 74800 | 74700 | 74800 | 74700 | 115 |
| 320 | 20240215 | 135100 | 16251130300 | 74800 | 74800 | 74800 | 74700 | 87 |
| 321 | 20240215 | 135000 | 16244623800 | 74700 | 74700 | 74800 | 74700 | 61 |
| 322 | 20240215 | 134900 | 16240065700 | 74700 | 74600 | 74700 | 74600 | 141 |
| 323 | 20240215 | 134800 | 16229542500 | 74600 | 74600 | 74700 | 74600 | 219 |
| 324 | 20240215 | 134700 | 16213202400 | 74600 | 74700 | 74800 | 74600 | 1162 |
| 325 | 20240215 | 134600 | 16126424400 | 74700 | 74800 | 74800 | 74700 | 31 |
| 326 | 20240215 | 134500 | 16124107300 | 74800 | 74800 | 74800 | 74800 | 33 |
| 327 | 20240215 | 134400 | 16121638900 | 74800 | 74700 | 74800 | 74700 | 176 |
| 328 | 20240215 | 134300 | 16108481700 | 74700 | 74700 | 74700 | 74600 | 196 |
| 329 | 20240215 | 134200 | 16093856400 | 74700 | 74800 | 74800 | 74600 | 266 |
| 330 | 20240215 | 134100 | 16074004800 | 74900 | 74800 | 74900 | 74700 | 121 |
| 331 | 20240215 | 134000 | 16064958100 | 74800 | 74900 | 74900 | 74800 | 67 |
| 332 | 20240215 | 133900 | 16059943700 | 74600 | 74700 | 74700 | 74600 | 100 |
| 333 | 20240215 | 133800 | 16052483600 | 74600 | 74700 | 74700 | 74600 | 188 |
| 334 | 20240215 | 133700 | 16038450600 | 74700 | 74800 | 74800 | 74700 | 472 |
| 335 | 20240215 | 133600 | 16003192000 | 74800 | 74900 | 74900 | 74800 | 117 |
| 336 | 20240215 | 133500 | 15994437400 | 74900 | 74800 | 74900 | 74800 | 173 |
| 337 | 20240215 | 133400 | 15981495600 | 74800 | 75000 | 75100 | 74800 | 890 |
| 338 | 20240215 | 133300 | 15914802500 | 75000 | 75100 | 75100 | 75000 | 103 |
| 339 | 20240215 | 133200 | 15907074700 | 75100 | 75100 | 75100 | 75100 | 24 |
| 340 | 20240215 | 133100 | 15905272300 | 75100 | 75100 | 75100 | 75100 | 33 |
| 341 | 20240215 | 133000 | 15902794000 | 75000 | 75100 | 75100 | 75000 | 167 |
| 342 | 20240215 | 132900 | 15890262000 | 75100 | 75100 | 75200 | 75000 | 104 |
| 343 | 20240215 | 132800 | 15882450200 | 75200 | 75200 | 75200 | 75100 | 54 |
| 344 | 20240215 | 132700 | 15878392600 | 75200 | 75100 | 75200 | 75000 | 142 |
| 345 | 20240215 | 132600 | 15867732000 | 75100 | 75000 | 75100 | 75000 | 194 |
| 346 | 20240215 | 132500 | 15853175700 | 75100 | 75100 | 75100 | 75000 | 271 |
| 347 | 20240215 | 132400 | 15832848600 | 75100 | 75000 | 75100 | 75000 | 364 |
| 348 | 20240215 | 132300 | 15805536500 | 75000 | 75000 | 75000 | 75000 | 94 |
| 349 | 20240215 | 132200 | 15798486500 | 75000 | 74800 | 75000 | 74800 | 1093 |
| 350 | 20240215 | 132100 | 15716594500 | 74800 | 75000 | 75100 | 74800 | 98 |
| 351 | 20240215 | 132000 | 15709246700 | 75000 | 75100 | 75200 | 75000 | 129 |
| 352 | 20240215 | 131900 | 15699559300 | 75100 | 74900 | 75100 | 74900 | 29 |
| 353 | 20240215 | 131800 | 15697384500 | 75000 | 74900 | 75000 | 74800 | 113 |
| 354 | 20240215 | 131700 | 15688916100 | 74800 | 74800 | 74900 | 74800 | 66 |
| 355 | 20240215 | 131600 | 15683977800 | 74800 | 74600 | 74800 | 74600 | 165 |
| 356 | 20240215 | 131500 | 15671660800 | 74600 | 74800 | 74800 | 74600 | 307 |
| 357 | 20240215 | 131400 | 15648739000 | 74800 | 74900 | 74900 | 74800 | 424 |
| 358 | 20240215 | 131300 | 15617008500 | 75000 | 75000 | 75000 | 74900 | 135 |
| 359 | 20240215 | 131200 | 15606884600 | 74900 | 74900 | 75000 | 74900 | 46 |
| 360 | 20240215 | 131100 | 15603437800 | 74900 | 75000 | 75000 | 74900 | 200 |
| 361 | 20240215 | 131000 | 15588454700 | 75000 | 75000 | 75000 | 74900 | 137 |
| 362 | 20240215 | 130900 | 15578182400 | 75000 | 75100 | 75100 | 74900 | 219 |
| 363 | 20240215 | 130800 | 15561759400 | 75200 | 75100 | 75200 | 75100 | 69 |
| 364 | 20240215 | 130700 | 15556576100 | 75100 | 75200 | 75200 | 75100 | 49 |
| 365 | 20240215 | 130600 | 15552894000 | 75300 | 75200 | 75300 | 75000 | 71 |
| 366 | 20240215 | 130500 | 15547558900 | 75200 | 75100 | 75200 | 75100 | 79 |
| 367 | 20240215 | 130400 | 15541618200 | 75100 | 75000 | 75100 | 74900 | 652 |
| 368 | 20240215 | 130300 | 15492745600 | 75100 | 75200 | 75200 | 75000 | 1579 |
| 369 | 20240215 | 130200 | 15374108500 | 75200 | 75500 | 75600 | 75200 | 3628 |
| 370 | 20240215 | 130100 | 15100353300 | 75700 | 75600 | 75700 | 75500 | 153 |
| 371 | 20240215 | 130000 | 15088790100 | 75700 | 75600 | 75700 | 75600 | 159 |
| 372 | 20240215 | 125900 | 15076766800 | 75700 | 75800 | 75800 | 75600 | 528 |
| 373 | 20240215 | 125800 | 15036797100 | 75700 | 75800 | 75800 | 75700 | 56 |
| 374 | 20240215 | 125700 | 15032553300 | 75800 | 75800 | 75800 | 75700 | 157 |
| 375 | 20240215 | 125600 | 15020655400 | 75700 | 75700 | 75800 | 75700 | 159 |
| 376 | 20240215 | 125500 | 15008617700 | 75800 | 75600 | 75800 | 75600 | 409 |
| 377 | 20240215 | 125400 | 14977616300 | 75700 | 75500 | 75700 | 75500 | 2975 |
| 378 | 20240215 | 125300 | 14752686400 | 75500 | 75500 | 75600 | 75500 | 66 |
| 379 | 20240215 | 125200 | 14747701600 | 75500 | 75500 | 75600 | 75500 | 492 |
| 380 | 20240215 | 125100 | 14710550600 | 75500 | 75500 | 75600 | 75500 | 179 |
| 381 | 20240215 | 125000 | 14697021100 | 75600 | 75600 | 75600 | 75500 | 93 |
| 382 | 20240215 | 124900 | 14689990500 | 75500 | 75500 | 75600 | 75500 | 302 |
| 383 | 20240215 | 124800 | 14667163000 | 75600 | 75600 | 75600 | 75600 | 187 |
| 384 | 20240215 | 124700 | 14653025800 | 75500 | 75600 | 75600 | 75500 | 63 |
| 385 | 20240215 | 124600 | 14648265900 | 75500 | 75400 | 75600 | 75400 | 1510 |
| 386 | 20240215 | 124500 | 14534224000 | 75400 | 75500 | 75500 | 75400 | 241 |
| 387 | 20240215 | 124400 | 14516042500 | 75500 | 75500 | 75500 | 75400 | 426 |
| 388 | 20240215 | 124300 | 14483910900 | 75500 | 75500 | 75500 | 75400 | 271 |
| 389 | 20240215 | 124200 | 14463450800 | 75500 | 75400 | 75500 | 75400 | 130 |
| 390 | 20240215 | 124100 | 14453640900 | 75400 | 75500 | 75500 | 75400 | 148 |
| 391 | 20240215 | 124000 | 14442468500 | 75500 | 75400 | 75500 | 75400 | 571 |
| 392 | 20240215 | 123900 | 14399362400 | 75400 | 75400 | 75500 | 75400 | 1017 |
| 393 | 20240215 | 123800 | 14322654500 | 75400 | 75400 | 75400 | 75300 | 1286 |
| 394 | 20240215 | 123700 | 14225707100 | 75400 | 75300 | 75400 | 75300 | 296 |
| 395 | 20240215 | 123600 | 14203411100 | 75400 | 75400 | 75400 | 75400 | 18 |
| 396 | 20240215 | 123500 | 14202053900 | 75400 | 75300 | 75400 | 75300 | 244 |
| 397 | 20240215 | 123400 | 14183669900 | 75400 | 75100 | 75400 | 75000 | 1789 |
| 398 | 20240215 | 123300 | 14049008900 | 75100 | 75100 | 75200 | 75000 | 203 |
| 399 | 20240215 | 123200 | 14033763200 | 75100 | 75100 | 75200 | 75100 | 45 |
| 400 | 20240215 | 123100 | 14030380800 | 75100 | 75100 | 75200 | 75100 | 28 |
| 401 | 20240215 | 123000 | 14028276600 | 75200 | 75100 | 75200 | 75100 | 39 |
| 402 | 20240215 | 122900 | 14025344800 | 75200 | 75100 | 75200 | 75100 | 104 |
| 403 | 20240215 | 122800 | 14017532800 | 75200 | 75100 | 75200 | 75100 | 170 |
| 404 | 20240215 | 122700 | 14004759700 | 75100 | 75100 | 75200 | 75100 | 169 |
| 405 | 20240215 | 122600 | 13992064400 | 75100 | 75100 | 75200 | 75100 | 281 |
| 406 | 20240215 | 122500 | 13970951000 | 75100 | 75100 | 75200 | 75100 | 97 |
| 407 | 20240215 | 122400 | 13963658400 | 75200 | 75300 | 75300 | 75200 | 156 |
| 408 | 20240215 | 122300 | 13951925800 | 75300 | 75300 | 75300 | 75200 | 256 |
| 409 | 20240215 | 122200 | 13932668700 | 75200 | 75200 | 75200 | 75200 | 140 |
| 410 | 20240215 | 122100 | 13922140700 | 75200 | 75100 | 75200 | 75100 | 237 |
| 411 | 20240215 | 122000 | 13904319200 | 75200 | 75100 | 75200 | 75100 | 92 |
| 412 | 20240215 | 121900 | 13897401600 | 75100 | 75100 | 75200 | 75100 | 55 |
| 413 | 20240215 | 121800 | 13893266800 | 75200 | 75100 | 75200 | 75100 | 114 |
| 414 | 20240215 | 121700 | 13884702900 | 75200 | 75200 | 75200 | 75100 | 136 |
| 415 | 20240215 | 121600 | 13874477400 | 75200 | 75200 | 75200 | 75100 | 176 |
| 416 | 20240215 | 121500 | 13861246900 | 75200 | 75200 | 75200 | 75200 | 221 |
| 417 | 20240215 | 121400 | 13844627700 | 75200 | 75200 | 75200 | 75100 | 134 |
| 418 | 20240215 | 121300 | 13834551500 | 75200 | 75100 | 75200 | 75100 | 87 |
| 419 | 20240215 | 121200 | 13828017200 | 75000 | 75100 | 75200 | 75000 | 1391 |
| 420 | 20240215 | 121100 | 13723541200 | 75000 | 75100 | 75100 | 75000 | 98 |
| 421 | 20240215 | 121000 | 13716186600 | 75100 | 75000 | 75100 | 74900 | 226 |
| 422 | 20240215 | 120900 | 13699237500 | 75000 | 75000 | 75000 | 74900 | 143 |
| 423 | 20240215 | 120800 | 13688522500 | 75000 | 75000 | 75000 | 75000 | 80 |
| 424 | 20240215 | 120700 | 13682522500 | 75000 | 75000 | 75000 | 75000 | 189 |
| 425 | 20240215 | 120600 | 13668347500 | 75000 | 75000 | 75000 | 75000 | 127 |
| 426 | 20240215 | 120500 | 13658822500 | 75000 | 75000 | 75100 | 75000 | 780 |
| 427 | 20240215 | 120400 | 13600321100 | 75100 | 75100 | 75100 | 75100 | 33 |
| 428 | 20240215 | 120300 | 13597842800 | 75000 | 75100 | 75100 | 75000 | 94 |
| 429 | 20240215 | 120200 | 13590784400 | 75000 | 75000 | 75000 | 75000 | 467 |
| 430 | 20240215 | 120100 | 13555759400 | 75000 | 75000 | 75000 | 74900 | 89 |
| 431 | 20240215 | 120000 | 13549090400 | 74900 | 75000 | 75000 | 74900 | 1074 |
| 432 | 20240215 | 115900 | 13468550400 | 75000 | 75000 | 75000 | 74900 | 271 |
| 433 | 20240215 | 115800 | 13448235400 | 75000 | 74800 | 75000 | 74800 | 354 |
| 434 | 20240215 | 115700 | 13421721300 | 74800 | 74900 | 74900 | 74700 | 560 |
| 435 | 20240215 | 115600 | 13379869400 | 74900 | 74900 | 74900 | 74900 | 58 |
| 436 | 20240215 | 115500 | 13375525200 | 74900 | 74800 | 74900 | 74800 | 35 |
| 437 | 20240215 | 115400 | 13372903800 | 74800 | 74900 | 74900 | 74800 | 354 |
| 438 | 20240215 | 115300 | 13346389300 | 74800 | 74800 | 74900 | 74800 | 123 |
| 439 | 20240215 | 115200 | 13337178500 | 74900 | 74900 | 74900 | 74800 | 128 |
| 440 | 20240215 | 115100 | 13327600600 | 74900 | 74900 | 74900 | 74900 | 262 |
| 441 | 20240215 | 115000 | 13307976800 | 75000 | 74900 | 75000 | 74900 | 657 |
| 442 | 20240215 | 114900 | 13258732700 | 74900 | 74900 | 74900 | 74900 | 73 |
| 443 | 20240215 | 114800 | 13253265000 | 74800 | 74800 | 74800 | 74800 | 129 |
| 444 | 20240215 | 114700 | 13243615800 | 74800 | 74800 | 74800 | 74700 | 241 |
| 445 | 20240215 | 114600 | 13225591000 | 74700 | 74700 | 74700 | 74600 | 204 |
| 446 | 20240215 | 114500 | 13210352300 | 74800 | 74900 | 74900 | 74700 | 302 |
| 447 | 20240215 | 114400 | 13187784000 | 74800 | 74800 | 74900 | 74800 | 120 |
| 448 | 20240215 | 114300 | 13178800500 | 74900 | 74900 | 74900 | 74900 | 159 |
| 449 | 20240215 | 114200 | 13166891400 | 74900 | 74800 | 74900 | 74800 | 69 |
| 450 | 20240215 | 114100 | 13161724700 | 74900 | 74900 | 74900 | 74800 | 49 |
| 451 | 20240215 | 114000 | 13158055700 | 74900 | 74900 | 74900 | 74900 | 423 |
| 452 | 20240215 | 113900 | 13126373000 | 74900 | 74700 | 74900 | 74700 | 245 |
| 453 | 20240215 | 113800 | 13108059700 | 74800 | 74800 | 74800 | 74800 | 75 |
| 454 | 20240215 | 113700 | 13102449700 | 74800 | 74700 | 74900 | 74700 | 76 |
| 455 | 20240215 | 113600 | 13096768500 | 74700 | 74600 | 74800 | 74600 | 167 |
| 456 | 20240215 | 113500 | 13084294300 | 74600 | 74700 | 74700 | 74600 | 63 |
| 457 | 20240215 | 113400 | 13079592700 | 74700 | 74800 | 74900 | 74600 | 783 |
| 458 | 20240215 | 113300 | 13021036000 | 75000 | 74900 | 75000 | 74800 | 41 |
| 459 | 20240215 | 113200 | 13017964600 | 74900 | 75000 | 75000 | 74900 | 309 |
| 460 | 20240215 | 113100 | 12994816300 | 75000 | 74900 | 75000 | 74900 | 827 |
| 461 | 20240215 | 113000 | 12932867600 | 74900 | 74800 | 74900 | 74800 | 683 |
| 462 | 20240215 | 112900 | 12881724800 | 74800 | 74700 | 74800 | 74600 | 102 |
| 463 | 20240215 | 112800 | 12874108300 | 74700 | 74800 | 74800 | 74600 | 63 |
| 464 | 20240215 | 112700 | 12869401300 | 75000 | 74700 | 75000 | 74700 | 939 |
| 465 | 20240215 | 112600 | 12799156300 | 74700 | 74700 | 74700 | 74700 | 24 |
| 466 | 20240215 | 112500 | 12797363500 | 74600 | 74700 | 74700 | 74600 | 126 |
| 467 | 20240215 | 112400 | 12787953500 | 74700 | 74800 | 74800 | 74600 | 460 |
| 468 | 20240215 | 112300 | 12753591400 | 74700 | 74600 | 74700 | 74600 | 232 |
| 469 | 20240215 | 112200 | 12736269600 | 74600 | 74500 | 74700 | 74500 | 473 |
| 470 | 20240215 | 112100 | 12700959800 | 74500 | 74600 | 74700 | 74500 | 40 |
| 471 | 20240215 | 112000 | 12697974800 | 74600 | 74500 | 74600 | 74500 | 89 |
| 472 | 20240215 | 111900 | 12691336000 | 74500 | 74500 | 74600 | 74500 | 61 |
| 473 | 20240215 | 111800 | 12686788700 | 74500 | 74500 | 74600 | 74500 | 74 |
| 474 | 20240215 | 111700 | 12681275100 | 74600 | 74400 | 74600 | 74400 | 108 |
| 475 | 20240215 | 111600 | 12673227400 | 74500 | 74300 | 74500 | 74300 | 76 |
| 476 | 20240215 | 111500 | 12667571900 | 74400 | 74300 | 74400 | 74300 | 35 |
| 477 | 20240215 | 111400 | 12664969900 | 74200 | 74300 | 74300 | 74200 | 59 |
| 478 | 20240215 | 111300 | 12660587700 | 74300 | 74300 | 74400 | 74300 | 120 |
| 479 | 20240215 | 111200 | 12651670300 | 74300 | 74200 | 74400 | 74200 | 51 |
| 480 | 20240215 | 111100 | 12647881000 | 74300 | 74200 | 74300 | 74200 | 112 |
| 481 | 20240215 | 111000 | 12639566700 | 74300 | 74200 | 74300 | 74200 | 56 |
| 482 | 20240215 | 110900 | 12635409900 | 74200 | 74500 | 74500 | 74200 | 236 |
| 483 | 20240215 | 110800 | 12617865800 | 74500 | 74300 | 74500 | 74300 | 110 |
| 484 | 20240215 | 110700 | 12609681100 | 74400 | 74400 | 74400 | 74300 | 126 |
| 485 | 20240215 | 110600 | 12600307400 | 74400 | 74400 | 74500 | 74300 | 119 |
| 486 | 20240215 | 110500 | 12591460600 | 74300 | 74800 | 74800 | 74300 | 178 |
| 487 | 20240215 | 110400 | 12578208400 | 74800 | 74500 | 74800 | 74500 | 220 |
| 488 | 20240215 | 110300 | 12561799400 | 74400 | 74500 | 74500 | 74400 | 155 |
| 489 | 20240215 | 110200 | 12550266000 | 74400 | 74700 | 74700 | 74400 | 54 |
| 490 | 20240215 | 110100 | 12546238200 | 74700 | 74700 | 74700 | 74600 | 70 |
| 491 | 20240215 | 110000 | 12541013700 | 74700 | 74900 | 74900 | 74700 | 177 |
| 492 | 20240215 | 105900 | 12527773800 | 75000 | 74600 | 75000 | 74600 | 597 |
| 493 | 20240215 | 105800 | 12483057000 | 74300 | 74600 | 74600 | 74300 | 251 |
| 494 | 20240215 | 105700 | 12464361200 | 74600 | 74500 | 74600 | 74300 | 1491 |
| 495 | 20240215 | 105600 | 12353309800 | 74300 | 74500 | 74500 | 74300 | 196 |
| 496 | 20240215 | 105500 | 12338713200 | 74400 | 74200 | 74400 | 74200 | 295 |
| 497 | 20240215 | 105400 | 12316767500 | 74200 | 74300 | 74400 | 74200 | 186 |
| 498 | 20240215 | 105300 | 12302958700 | 74300 | 74200 | 74300 | 74000 | 160 |
| 499 | 20240215 | 105200 | 12291085800 | 74300 | 74400 | 74700 | 74200 | 715 |
| 500 | 20240215 | 105100 | 12237859400 | 74400 | 74200 | 74500 | 74200 | 143 |
| 501 | 20240215 | 105000 | 12227211900 | 74200 | 74500 | 74500 | 74200 | 57 |
| 502 | 20240215 | 104900 | 12222972600 | 74500 | 74600 | 74600 | 74000 | 413 |
| 503 | 20240215 | 104800 | 12192243800 | 74600 | 74500 | 74600 | 74500 | 52 |
| 504 | 20240215 | 104700 | 12188366800 | 74500 | 74400 | 74600 | 74400 | 67 |
| 505 | 20240215 | 104600 | 12183373300 | 74500 | 74300 | 74500 | 74100 | 112 |
| 506 | 20240215 | 104500 | 12175045700 | 74000 | 74300 | 74300 | 73900 | 14 |
| 507 | 20240215 | 104400 | 12174010200 | 73900 | 74300 | 74400 | 73600 | 771 |
| 508 | 20240215 | 104300 | 12117047800 | 74400 | 74100 | 74400 | 74100 | 63 |
| 509 | 20240215 | 104200 | 12112362500 | 74200 | 73900 | 74200 | 73900 | 446 |
| 510 | 20240215 | 104100 | 12079348200 | 73900 | 73900 | 73900 | 73900 | 38 |
| 511 | 20240215 | 104000 | 12076540000 | 73800 | 73800 | 73900 | 73700 | 175 |
| 512 | 20240215 | 103900 | 12063619400 | 73900 | 73700 | 73900 | 73700 | 155 |
| 513 | 20240215 | 103800 | 12052181500 | 73700 | 73800 | 73900 | 73700 | 322 |
| 514 | 20240215 | 103700 | 12028433700 | 73800 | 73900 | 73900 | 73700 | 239 |
| 515 | 20240215 | 103600 | 12010784600 | 73900 | 73800 | 73900 | 73800 | 391 |
| 516 | 20240215 | 103500 | 11981915600 | 73800 | 73900 | 74000 | 73800 | 1077 |
| 517 | 20240215 | 103400 | 11902327100 | 73900 | 74000 | 74100 | 73900 | 363 |
| 518 | 20240215 | 103300 | 11875463900 | 74000 | 74100 | 74200 | 74000 | 433 |
| 519 | 20240215 | 103200 | 11843378700 | 74200 | 74000 | 74400 | 74000 | 422 |
| 520 | 20240215 | 103100 | 11812069300 | 74000 | 74100 | 74100 | 74000 | 258 |
| 521 | 20240215 | 103000 | 11792952000 | 74100 | 74300 | 74300 | 73900 | 2131 |
| 522 | 20240215 | 102900 | 11635077000 | 74300 | 74600 | 74600 | 74300 | 340 |
| 523 | 20240215 | 102800 | 11609783300 | 74600 | 74700 | 74700 | 74600 | 77 |
| 524 | 20240215 | 102700 | 11604031600 | 74700 | 74800 | 74800 | 74700 | 48 |
| 525 | 20240215 | 102600 | 11600441800 | 74800 | 74700 | 74800 | 74700 | 49 |
| 526 | 20240215 | 102500 | 11596777600 | 74600 | 74500 | 74700 | 74500 | 321 |
| 527 | 20240215 | 102400 | 11572854200 | 74500 | 74400 | 74500 | 74300 | 351 |
| 528 | 20240215 | 102300 | 11546757400 | 74300 | 74400 | 74500 | 74300 | 226 |
| 529 | 20240215 | 102200 | 11529947100 | 74100 | 74400 | 74500 | 74100 | 268 |
| 530 | 20240215 | 102100 | 11510050900 | 74300 | 74300 | 74400 | 74200 | 143 |
| 531 | 20240215 | 102000 | 11499429600 | 74200 | 74300 | 74300 | 74100 | 292 |
| 532 | 20240215 | 101900 | 11477776500 | 74400 | 74600 | 74600 | 74400 | 278 |
| 533 | 20240215 | 101800 | 11457084000 | 74300 | 74200 | 74600 | 74200 | 1652 |
| 534 | 20240215 | 101700 | 11334304300 | 74300 | 74200 | 74400 | 74200 | 291 |
| 535 | 20240215 | 101600 | 11312669100 | 74100 | 74200 | 74200 | 74000 | 455 |
| 536 | 20240215 | 101500 | 11278966400 | 74200 | 74300 | 74300 | 74000 | 472 |
| 537 | 20240215 | 101400 | 11243951400 | 74300 | 74600 | 74600 | 74300 | 397 |
| 538 | 20240215 | 101300 | 11214383200 | 74500 | 74600 | 74600 | 74400 | 129 |
| 539 | 20240215 | 101200 | 11204762200 | 74400 | 74400 | 74700 | 74400 | 132 |
| 540 | 20240215 | 101100 | 11194925500 | 74400 | 74300 | 74400 | 74300 | 303 |
| 541 | 20240215 | 101000 | 11172411600 | 74300 | 74300 | 74500 | 74300 | 247 |
| 542 | 20240215 | 100900 | 11154047000 | 74300 | 74800 | 74800 | 74300 | 662 |
| 543 | 20240215 | 100800 | 11104762200 | 74700 | 75200 | 75200 | 74600 | 183 |
| 544 | 20240215 | 100700 | 11091060500 | 75200 | 74500 | 75200 | 74500 | 545 |
| 545 | 20240215 | 100600 | 11050230700 | 74500 | 74600 | 74600 | 73900 | 538 |
| 546 | 20240215 | 100500 | 11010264900 | 74600 | 74900 | 74900 | 74500 | 220 |
| 547 | 20240215 | 100400 | 10993823900 | 74800 | 75200 | 75300 | 74800 | 1179 |
| 548 | 20240215 | 100300 | 10905207000 | 75300 | 75000 | 75300 | 74800 | 2557 |
| 549 | 20240215 | 100200 | 10713183700 | 75000 | 75000 | 75300 | 74800 | 1348 |
| 550 | 20240215 | 100100 | 10612067500 | 74800 | 75100 | 75100 | 74700 | 781 |
| 551 | 20240215 | 100000 | 10553527700 | 75200 | 75300 | 75500 | 75100 | 3081 |
| 552 | 20240215 | 095900 | 10321513900 | 75400 | 75800 | 76000 | 75300 | 2322 |
| 553 | 20240215 | 095800 | 10146054800 | 75300 | 75200 | 75900 | 75200 | 2866 |
| 554 | 20240215 | 095700 | 9929547400 | 75100 | 75000 | 75400 | 74800 | 1557 |
| 555 | 20240215 | 095600 | 9812575400 | 75000 | 74000 | 75000 | 74000 | 1740 |
| 556 | 20240215 | 095500 | 9682863800 | 74000 | 74200 | 74200 | 73900 | 396 |
| 557 | 20240215 | 095400 | 9653577500 | 74200 | 74400 | 74500 | 74100 | 1145 |
| 558 | 20240215 | 095300 | 9568599200 | 74500 | 74500 | 74600 | 74300 | 1642 |
| 559 | 20240215 | 095200 | 9446399200 | 74500 | 74200 | 74500 | 74100 | 1399 |
| 560 | 20240215 | 095100 | 9342444300 | 74200 | 73900 | 74200 | 73800 | 1143 |
| 561 | 20240215 | 095000 | 9257703700 | 73800 | 73600 | 73800 | 73500 | 200 |
| 562 | 20240215 | 094900 | 9242968700 | 73500 | 73500 | 73600 | 73300 | 403 |
| 563 | 20240215 | 094800 | 9213363300 | 73500 | 73500 | 73500 | 73300 | 99 |
| 564 | 20240215 | 094700 | 9206088200 | 73500 | 73000 | 73500 | 73000 | 112 |
| 565 | 20240215 | 094600 | 9197879200 | 73000 | 73200 | 73200 | 72900 | 559 |
| 566 | 20240215 | 094500 | 9157078700 | 72900 | 73000 | 73200 | 72900 | 364 |
| 567 | 20240215 | 094400 | 9130518300 | 72800 | 72900 | 73000 | 72800 | 534 |
| 568 | 20240215 | 094300 | 9091579600 | 72900 | 73100 | 73100 | 72900 | 245 |
| 569 | 20240215 | 094200 | 9073712800 | 73100 | 73000 | 73100 | 72800 | 226 |
| 570 | 20240215 | 094100 | 9057220400 | 73000 | 72800 | 73100 | 72700 | 2012 |
| 571 | 20240215 | 094000 | 8910586800 | 72800 | 73000 | 73000 | 72800 | 978 |
| 572 | 20240215 | 093900 | 8839252200 | 72900 | 73100 | 73200 | 72900 | 1349 |
| 573 | 20240215 | 093800 | 8740847600 | 73200 | 73400 | 73500 | 73200 | 489 |
| 574 | 20240215 | 093700 | 8704966400 | 73400 | 73400 | 73700 | 73400 | 936 |
| 575 | 20240215 | 093600 | 8636182100 | 73300 | 72900 | 73300 | 72900 | 1152 |
| 576 | 20240215 | 093500 | 8552032800 | 72900 | 73500 | 73500 | 72900 | 2146 |
| 577 | 20240215 | 093400 | 8394898900 | 73400 | 72900 | 73400 | 72900 | 895 |
| 578 | 20240215 | 093300 | 8329447500 | 72900 | 72800 | 72900 | 72800 | 574 |
| 579 | 20240215 | 093200 | 8287635800 | 72800 | 72600 | 73000 | 72600 | 1308 |
| 580 | 20240215 | 093100 | 8192388700 | 72700 | 72200 | 72700 | 72200 | 1748 |
| 581 | 20240215 | 093000 | 8065721500 | 72200 | 72300 | 72500 | 72000 | 2556 |
| 582 | 20240215 | 092900 | 7881255300 | 72200 | 72500 | 72900 | 72200 | 4780 |
| 583 | 20240215 | 092800 | 7534447000 | 72500 | 73000 | 73200 | 72200 | 4257 |
| 584 | 20240215 | 092700 | 7224710800 | 73100 | 73400 | 73700 | 73100 | 3561 |
| 585 | 20240215 | 092600 | 6963597300 | 73100 | 73000 | 73500 | 72700 | 3946 |
| 586 | 20240215 | 092500 | 6675684200 | 72900 | 73500 | 73600 | 72900 | 3434 |
| 587 | 20240215 | 092400 | 6424179500 | 73400 | 73800 | 73900 | 73100 | 3100 |
| 588 | 20240215 | 092300 | 6196358100 | 73800 | 74100 | 74100 | 73800 | 1563 |
| 589 | 20240215 | 092200 | 6080758800 | 74100 | 74300 | 74400 | 74000 | 728 |
| 590 | 20240215 | 092100 | 6026757700 | 74400 | 74100 | 74500 | 73900 | 953 |
| 591 | 20240215 | 092000 | 5955952900 | 73800 | 74000 | 74300 | 73800 | 1340 |
| 592 | 20240215 | 091900 | 5856879200 | 74000 | 74300 | 74300 | 74000 | 2022 |
| 593 | 20240215 | 091800 | 5707137400 | 74300 | 74400 | 74500 | 74300 | 966 |
| 594 | 20240215 | 091700 | 5635282900 | 74400 | 74000 | 74400 | 73900 | 2086 |
| 595 | 20240215 | 091600 | 5480888600 | 74000 | 73900 | 74500 | 73900 | 1466 |
| 596 | 20240215 | 091500 | 5372282300 | 74500 | 74900 | 75200 | 73800 | 4239 |
| 597 | 20240215 | 091400 | 5056242500 | 74800 | 75200 | 75200 | 74800 | 2460 |
| 598 | 20240215 | 091300 | 4871836700 | 75200 | 75100 | 75800 | 75100 | 1700 |
| 599 | 20240215 | 091200 | 4743633500 | 75200 | 75500 | 75700 | 75100 | 2380 |
| 600 | 20240215 | 091100 | 4564407700 | 75500 | 75400 | 75800 | 74800 | 5434 |
| 601 | 20240215 | 091000 | 4156061600 | 75400 | 76200 | 76200 | 75400 | 1936 |
| 602 | 20240215 | 090900 | 4009319700 | 76100 | 76400 | 76500 | 76000 | 1848 |
| 603 | 20240215 | 090800 | 3868510200 | 76500 | 76000 | 76500 | 75700 | 2940 |
| 604 | 20240215 | 090700 | 3644910500 | 76200 | 75100 | 76200 | 75100 | 3347 |
| 605 | 20240215 | 090600 | 3392089600 | 75100 | 75800 | 75800 | 75000 | 3688 |
| 606 | 20240215 | 090500 | 3114294700 | 75800 | 76500 | 77000 | 75800 | 3686 |
| 607 | 20240215 | 090400 | 2833112300 | 76500 | 76500 | 77300 | 76400 | 6441 |
| 608 | 20240215 | 090300 | 2337038200 | 76400 | 76600 | 76800 | 76300 | 4600 |
| 609 | 20240215 | 090200 | 1984535200 | 76600 | 76800 | 76900 | 74500 | 8192 |
| 610 | 20240215 | 090100 | 1361806000 | 76700 | 76300 | 77500 | 76300 | 9859 |
| 611 | 20240215 | 090000 | 603538700 | 76500 | 75100 | 76500 | 74800 | 7955 |