33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 3 | 20240214 | 191000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20240214 | 190900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20240214 | 190800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20240214 | 190700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20240214 | 190600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20240214 | 190500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20240214 | 190400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20240214 | 190300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20240214 | 190200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20240214 | 190100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20240214 | 190000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20240214 | 185900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20240214 | 185800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20240214 | 185700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20240214 | 185600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20240214 | 185500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20240214 | 185400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20240214 | 185300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20240214 | 185200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20240214 | 185100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20240214 | 185000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20240214 | 184900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20240214 | 184800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20240214 | 184700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20240214 | 184600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20240214 | 184500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20240214 | 184400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20240214 | 184300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20240214 | 184200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20240214 | 184100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 33 | 20240214 | 184000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20240214 | 183900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20240214 | 183800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20240214 | 183700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20240214 | 183600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20240214 | 183500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20240214 | 183400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20240214 | 183300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20240214 | 183200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20240214 | 183100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20240214 | 183000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20240214 | 182900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20240214 | 182800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20240214 | 182700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20240214 | 182600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20240214 | 182500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20240214 | 182400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20240214 | 182300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20240214 | 182200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20240214 | 182100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20240214 | 182000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20240214 | 181900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20240214 | 181800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20240214 | 181700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20240214 | 181600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20240214 | 181500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20240214 | 181400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20240214 | 181300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20240214 | 181200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20240214 | 181100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 63 | 20240214 | 181000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20240214 | 180900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20240214 | 180800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20240214 | 180700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20240214 | 180600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20240214 | 180500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20240214 | 180400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20240214 | 180300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20240214 | 180200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20240214 | 180100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20240214 | 180000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20240214 | 175900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20240214 | 175800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20240214 | 175700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20240214 | 175600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20240214 | 175500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20240214 | 175400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20240214 | 175300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20240214 | 175200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20240214 | 175100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20240214 | 175000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20240214 | 174900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20240214 | 174800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20240214 | 174700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20240214 | 174600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20240214 | 174500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20240214 | 174400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20240214 | 174300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20240214 | 174200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20240214 | 174100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 93 | 20240214 | 174000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20240214 | 173900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20240214 | 173800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20240214 | 173700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20240214 | 173600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20240214 | 173500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20240214 | 173400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20240214 | 173300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20240214 | 173200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20240214 | 173100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20240214 | 173000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20240214 | 172900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20240214 | 172800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20240214 | 172700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20240214 | 172600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20240214 | 172500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20240214 | 172400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20240214 | 172300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20240214 | 172200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20240214 | 172100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20240214 | 172000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20240214 | 171900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20240214 | 171800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20240214 | 171700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20240214 | 171600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20240214 | 171500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20240214 | 171400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20240214 | 171300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20240214 | 171200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20240214 | 171100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 123 | 20240214 | 171000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20240214 | 170900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20240214 | 170800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20240214 | 170700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20240214 | 170600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20240214 | 170500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20240214 | 170400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20240214 | 170300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20240214 | 170200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20240214 | 170100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20240214 | 170000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20240214 | 165900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20240214 | 165800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20240214 | 165700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20240214 | 165600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20240214 | 165500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20240214 | 165400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20240214 | 165300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20240214 | 165200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20240214 | 165100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20240214 | 165000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20240214 | 164900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20240214 | 164800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20240214 | 164700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20240214 | 164600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20240214 | 164500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20240214 | 164400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20240214 | 164300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20240214 | 164200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20240214 | 164100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 153 | 20240214 | 164000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20240214 | 163900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20240214 | 163800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20240214 | 163700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20240214 | 163600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20240214 | 163500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20240214 | 163400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20240214 | 163300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20240214 | 163200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20240214 | 163100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20240214 | 163000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20240214 | 162900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20240214 | 162800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20240214 | 162700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20240214 | 162600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20240214 | 162500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20240214 | 162400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20240214 | 162300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20240214 | 162200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20240214 | 162100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20240214 | 162000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20240214 | 161900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20240214 | 161800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20240214 | 161700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20240214 | 161600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20240214 | 161500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20240214 | 161400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20240214 | 161300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20240214 | 161200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20240214 | 161100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 183 | 20240214 | 161000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20240214 | 160900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20240214 | 160800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20240214 | 160700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20240214 | 160600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20240214 | 160500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20240214 | 160400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20240214 | 160300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20240214 | 160200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20240214 | 160100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20240214 | 160000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20240214 | 155900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20240214 | 155800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20240214 | 155700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20240214 | 155600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20240214 | 155500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20240214 | 155400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20240214 | 155300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20240214 | 155200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20240214 | 155100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20240214 | 155000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20240214 | 154900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20240214 | 154800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20240214 | 154700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20240214 | 154600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20240214 | 154500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20240214 | 154400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20240214 | 154300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20240214 | 154200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20240214 | 154100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 213 | 20240214 | 154000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20240214 | 153900 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20240214 | 153800 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20240214 | 153700 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20240214 | 153600 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20240214 | 153500 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20240214 | 153400 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20240214 | 153300 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20240214 | 153200 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20240214 | 153100 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20240214 | 153000 | 14091401200 | 23550 | 23550 | 23550 | 23550 | 25692 |
| 224 | 20240214 | 152900 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20240214 | 152800 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20240214 | 152700 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20240214 | 152600 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20240214 | 152500 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20240214 | 152400 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20240214 | 152300 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20240214 | 152200 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20240214 | 152100 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20240214 | 152000 | 13486354600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20240214 | 151900 | 13486354600 | 23550 | 23500 | 23550 | 23500 | 1389 |
| 235 | 20240214 | 151800 | 13453694600 | 23550 | 23550 | 23550 | 23500 | 3816 |
| 236 | 20240214 | 151700 | 13363843900 | 23600 | 23600 | 23600 | 23550 | 2155 |
| 237 | 20240214 | 151600 | 13313037650 | 23600 | 23600 | 23600 | 23550 | 1349 |
| 238 | 20240214 | 151500 | 13281235100 | 23600 | 23600 | 23600 | 23550 | 1605 |
| 239 | 20240214 | 151400 | 13243360800 | 23550 | 23600 | 23600 | 23550 | 1706 |
| 240 | 20240214 | 151300 | 13203101250 | 23600 | 23500 | 23600 | 23500 | 5570 |
| 241 | 20240214 | 151200 | 13071802550 | 23500 | 23550 | 23600 | 23500 | 3611 |
| 242 | 20240214 | 151100 | 12986724950 | 23550 | 23550 | 23600 | 23550 | 1237 |
| 243 | 20240214 | 151000 | 12957556100 | 23550 | 23500 | 23600 | 23500 | 1206 |
| 244 | 20240214 | 150900 | 12929145950 | 23550 | 23550 | 23550 | 23500 | 888 |
| 245 | 20240214 | 150800 | 12908235200 | 23550 | 23500 | 23550 | 23500 | 2516 |
| 246 | 20240214 | 150700 | 12848985950 | 23550 | 23550 | 23550 | 23500 | 1090 |
| 247 | 20240214 | 150600 | 12823331200 | 23550 | 23500 | 23550 | 23500 | 1277 |
| 248 | 20240214 | 150500 | 12793280950 | 23500 | 23500 | 23550 | 23500 | 579 |
| 249 | 20240214 | 150400 | 12779652300 | 23500 | 23500 | 23550 | 23500 | 473 |
| 250 | 20240214 | 150300 | 12768519650 | 23550 | 23550 | 23550 | 23500 | 484 |
| 251 | 20240214 | 150200 | 12757124400 | 23500 | 23550 | 23550 | 23500 | 1812 |
| 252 | 20240214 | 150100 | 12714518600 | 23550 | 23500 | 23550 | 23500 | 493 |
| 253 | 20240214 | 150000 | 12702909550 | 23500 | 23500 | 23550 | 23450 | 2020 |
| 254 | 20240214 | 145900 | 12655426100 | 23550 | 23450 | 23550 | 23450 | 3641 |
| 255 | 20240214 | 145800 | 12569858900 | 23500 | 23450 | 23500 | 23450 | 1088 |
| 256 | 20240214 | 145700 | 12544303900 | 23450 | 23450 | 23500 | 23450 | 470 |
| 257 | 20240214 | 145600 | 12533262850 | 23500 | 23500 | 23500 | 23450 | 702 |
| 258 | 20240214 | 145500 | 12516772100 | 23500 | 23500 | 23500 | 23450 | 371 |
| 259 | 20240214 | 145400 | 12508057750 | 23450 | 23550 | 23600 | 23450 | 32093 |
| 260 | 20240214 | 145300 | 11753754600 | 23600 | 23600 | 23600 | 23550 | 1270 |
| 261 | 20240214 | 145200 | 11723821550 | 23550 | 23550 | 23600 | 23500 | 1485 |
| 262 | 20240214 | 145100 | 11688851050 | 23550 | 23500 | 23550 | 23500 | 574 |
| 263 | 20240214 | 145000 | 11675348700 | 23550 | 23500 | 23550 | 23500 | 966 |
| 264 | 20240214 | 144900 | 11652608850 | 23500 | 23550 | 23550 | 23500 | 473 |
| 265 | 20240214 | 144800 | 11641474400 | 23550 | 23550 | 23550 | 23500 | 526 |
| 266 | 20240214 | 144700 | 11629099450 | 23550 | 23500 | 23550 | 23500 | 500 |
| 267 | 20240214 | 144600 | 11617335400 | 23550 | 23550 | 23550 | 23500 | 718 |
| 268 | 20240214 | 144500 | 11600439250 | 23500 | 23550 | 23550 | 23500 | 999 |
| 269 | 20240214 | 144400 | 11576948500 | 23500 | 23550 | 23550 | 23500 | 371 |
| 270 | 20240214 | 144300 | 11568217300 | 23500 | 23550 | 23600 | 23500 | 1154 |
| 271 | 20240214 | 144200 | 11541053900 | 23550 | 23600 | 23600 | 23500 | 10217 |
| 272 | 20240214 | 144100 | 11300461450 | 23600 | 23600 | 23600 | 23550 | 618 |
| 273 | 20240214 | 144000 | 11285894450 | 23550 | 23550 | 23600 | 23550 | 686 |
| 274 | 20240214 | 143900 | 11269730850 | 23550 | 23550 | 23600 | 23550 | 994 |
| 275 | 20240214 | 143800 | 11246302350 | 23600 | 23600 | 23600 | 23550 | 425 |
| 276 | 20240214 | 143700 | 11236274900 | 23600 | 23550 | 23600 | 23550 | 1536 |
| 277 | 20240214 | 143600 | 11200091500 | 23600 | 23550 | 23600 | 23550 | 405 |
| 278 | 20240214 | 143500 | 11190540750 | 23600 | 23600 | 23600 | 23550 | 497 |
| 279 | 20240214 | 143400 | 11178814700 | 23550 | 23600 | 23600 | 23550 | 606 |
| 280 | 20240214 | 143300 | 11164529200 | 23600 | 23550 | 23600 | 23550 | 583 |
| 281 | 20240214 | 143200 | 11150782250 | 23550 | 23550 | 23600 | 23550 | 523 |
| 282 | 20240214 | 143100 | 11138451150 | 23550 | 23600 | 23600 | 23550 | 491 |
| 283 | 20240214 | 143000 | 11126872000 | 23600 | 23600 | 23600 | 23550 | 305 |
| 284 | 20240214 | 142900 | 11119677900 | 23600 | 23550 | 23600 | 23550 | 447 |
| 285 | 20240214 | 142800 | 11109142650 | 23550 | 23600 | 23600 | 23550 | 939 |
| 286 | 20240214 | 142700 | 11087013800 | 23550 | 23600 | 23600 | 23550 | 526 |
| 287 | 20240214 | 142600 | 11074616350 | 23550 | 23600 | 23600 | 23550 | 513 |
| 288 | 20240214 | 142500 | 11062513000 | 23550 | 23600 | 23600 | 23550 | 3388 |
| 289 | 20240214 | 142400 | 10982559850 | 23600 | 23550 | 23600 | 23550 | 334 |
| 290 | 20240214 | 142300 | 10974681250 | 23550 | 23550 | 23600 | 23550 | 1413 |
| 291 | 20240214 | 142200 | 10941379500 | 23600 | 23550 | 23600 | 23550 | 4749 |
| 292 | 20240214 | 142100 | 10829522600 | 23600 | 23550 | 23600 | 23550 | 600 |
| 293 | 20240214 | 142000 | 10815368700 | 23600 | 23600 | 23600 | 23550 | 301 |
| 294 | 20240214 | 141900 | 10808268150 | 23550 | 23550 | 23600 | 23550 | 485 |
| 295 | 20240214 | 141800 | 10796836700 | 23600 | 23550 | 23600 | 23550 | 462 |
| 296 | 20240214 | 141700 | 10785941000 | 23550 | 23550 | 23600 | 23550 | 1094 |
| 297 | 20240214 | 141600 | 10760166750 | 23550 | 23550 | 23600 | 23550 | 243 |
| 298 | 20240214 | 141500 | 10754436150 | 23550 | 23600 | 23600 | 23550 | 342 |
| 299 | 20240214 | 141400 | 10746371200 | 23600 | 23600 | 23600 | 23550 | 679 |
| 300 | 20240214 | 141300 | 10730368300 | 23550 | 23600 | 23600 | 23550 | 341 |
| 301 | 20240214 | 141200 | 10722324400 | 23550 | 23600 | 23600 | 23550 | 502 |
| 302 | 20240214 | 141100 | 10710492100 | 23600 | 23600 | 23600 | 23550 | 355 |
| 303 | 20240214 | 141000 | 10702118700 | 23550 | 23550 | 23600 | 23550 | 427 |
| 304 | 20240214 | 140900 | 10692050050 | 23600 | 23550 | 23600 | 23550 | 596 |
| 305 | 20240214 | 140800 | 10678006900 | 23550 | 23550 | 23600 | 23550 | 539 |
| 306 | 20240214 | 140700 | 10665303950 | 23600 | 23600 | 23600 | 23550 | 386 |
| 307 | 20240214 | 140600 | 10656199000 | 23600 | 23600 | 23600 | 23550 | 227 |
| 308 | 20240214 | 140500 | 10650844400 | 23550 | 23550 | 23600 | 23550 | 2002 |
| 309 | 20240214 | 140400 | 10603613100 | 23600 | 23550 | 23600 | 23550 | 400 |
| 310 | 20240214 | 140300 | 10594179550 | 23550 | 23550 | 23600 | 23500 | 673 |
| 311 | 20240214 | 140200 | 10578321750 | 23550 | 23550 | 23600 | 23500 | 994 |
| 312 | 20240214 | 140100 | 10554914000 | 23550 | 23550 | 23600 | 23500 | 6742 |
| 313 | 20240214 | 140000 | 10396119150 | 23600 | 23550 | 23600 | 23550 | 11098 |
| 314 | 20240214 | 135900 | 10134715750 | 23550 | 23600 | 23600 | 23550 | 1261 |
| 315 | 20240214 | 135800 | 10104977700 | 23600 | 23600 | 23600 | 23550 | 275 |
| 316 | 20240214 | 135700 | 10098491300 | 23550 | 23550 | 23600 | 23550 | 1826 |
| 317 | 20240214 | 135600 | 10055407650 | 23600 | 23550 | 23600 | 23550 | 649 |
| 318 | 20240214 | 135500 | 10040111700 | 23550 | 23550 | 23600 | 23550 | 547 |
| 319 | 20240214 | 135400 | 10027214400 | 23550 | 23600 | 23650 | 23550 | 3307 |
| 320 | 20240214 | 135300 | 9949170800 | 23650 | 23600 | 23650 | 23600 | 877 |
| 321 | 20240214 | 135200 | 9928455250 | 23650 | 23650 | 23650 | 23600 | 565 |
| 322 | 20240214 | 135100 | 9915097100 | 23650 | 23650 | 23650 | 23600 | 229 |
| 323 | 20240214 | 135000 | 9909685250 | 23600 | 23600 | 23650 | 23600 | 448 |
| 324 | 20240214 | 134900 | 9899096100 | 23600 | 23600 | 23650 | 23600 | 534 |
| 325 | 20240214 | 134800 | 9886484100 | 23600 | 23650 | 23650 | 23600 | 807 |
| 326 | 20240214 | 134700 | 9867426950 | 23650 | 23600 | 23650 | 23600 | 540 |
| 327 | 20240214 | 134600 | 9854671950 | 23600 | 23650 | 23650 | 23600 | 287 |
| 328 | 20240214 | 134500 | 9847886350 | 23600 | 23550 | 23650 | 23550 | 3444 |
| 329 | 20240214 | 134400 | 9766592100 | 23600 | 23550 | 23600 | 23550 | 377 |
| 330 | 20240214 | 134300 | 9757698800 | 23600 | 23550 | 23600 | 23550 | 1358 |
| 331 | 20240214 | 134200 | 9725655050 | 23600 | 23600 | 23650 | 23550 | 7309 |
| 332 | 20240214 | 134100 | 9553149450 | 23600 | 23650 | 23650 | 23600 | 424 |
| 333 | 20240214 | 134000 | 9543131600 | 23650 | 23650 | 23650 | 23600 | 490 |
| 334 | 20240214 | 133900 | 9531557300 | 23600 | 23600 | 23650 | 23600 | 757 |
| 335 | 20240214 | 133800 | 9513685200 | 23600 | 23650 | 23650 | 23600 | 648 |
| 336 | 20240214 | 133700 | 9498370350 | 23650 | 23600 | 23650 | 23600 | 794 |
| 337 | 20240214 | 133600 | 9479625000 | 23650 | 23650 | 23650 | 23600 | 1442 |
| 338 | 20240214 | 133500 | 9445586750 | 23650 | 23650 | 23650 | 23600 | 163 |
| 339 | 20240214 | 133400 | 9441735550 | 23600 | 23650 | 23650 | 23600 | 220 |
| 340 | 20240214 | 133300 | 9436536600 | 23650 | 23550 | 23650 | 23550 | 2849 |
| 341 | 20240214 | 133200 | 9369313750 | 23650 | 23600 | 23650 | 23550 | 897 |
| 342 | 20240214 | 133100 | 9348137150 | 23600 | 23600 | 23650 | 23550 | 1001 |
| 343 | 20240214 | 133000 | 9324515050 | 23650 | 23600 | 23650 | 23550 | 1554 |
| 344 | 20240214 | 132900 | 9287849700 | 23600 | 23600 | 23650 | 23550 | 1770 |
| 345 | 20240214 | 132800 | 9246072100 | 23650 | 23650 | 23700 | 23600 | 11558 |
| 346 | 20240214 | 132700 | 8972975650 | 23700 | 23650 | 23700 | 23650 | 444 |
| 347 | 20240214 | 132600 | 8962465800 | 23700 | 23700 | 23700 | 23650 | 382 |
| 348 | 20240214 | 132500 | 8953421250 | 23700 | 23650 | 23700 | 23650 | 96 |
| 349 | 20240214 | 132400 | 8951147400 | 23650 | 23650 | 23700 | 23650 | 1434 |
| 350 | 20240214 | 132300 | 8917174700 | 23700 | 23700 | 23700 | 23650 | 368 |
| 351 | 20240214 | 132200 | 8908466650 | 23700 | 23650 | 23700 | 23650 | 292 |
| 352 | 20240214 | 132100 | 8901550600 | 23650 | 23650 | 23700 | 23650 | 487 |
| 353 | 20240214 | 132000 | 8890016900 | 23700 | 23650 | 23700 | 23650 | 266 |
| 354 | 20240214 | 131900 | 8883721300 | 23700 | 23650 | 23700 | 23650 | 659 |
| 355 | 20240214 | 131800 | 8868106800 | 23650 | 23700 | 23700 | 23650 | 784 |
| 356 | 20240214 | 131700 | 8849559200 | 23700 | 23700 | 23700 | 23650 | 211 |
| 357 | 20240214 | 131600 | 8844558800 | 23700 | 23700 | 23700 | 23650 | 223 |
| 358 | 20240214 | 131500 | 8839277350 | 23700 | 23650 | 23700 | 23650 | 808 |
| 359 | 20240214 | 131400 | 8820158450 | 23700 | 23700 | 23700 | 23650 | 187 |
| 360 | 20240214 | 131300 | 8815729050 | 23650 | 23700 | 23700 | 23650 | 110 |
| 361 | 20240214 | 131200 | 8813122450 | 23700 | 23700 | 23750 | 23650 | 1761 |
| 362 | 20240214 | 131100 | 8771399300 | 23700 | 23700 | 23750 | 23700 | 1278 |
| 363 | 20240214 | 131000 | 8741097750 | 23700 | 23750 | 23750 | 23700 | 211 |
| 364 | 20240214 | 130900 | 8736090700 | 23750 | 23650 | 23750 | 23650 | 242 |
| 365 | 20240214 | 130800 | 8730357500 | 23700 | 23700 | 23750 | 23650 | 4392 |
| 366 | 20240214 | 130700 | 8626259650 | 23750 | 23750 | 23750 | 23700 | 532 |
| 367 | 20240214 | 130600 | 8613626550 | 23700 | 23700 | 23750 | 23700 | 7621 |
| 368 | 20240214 | 130500 | 8432989950 | 23700 | 23650 | 23700 | 23650 | 1269 |
| 369 | 20240214 | 130400 | 8402923300 | 23700 | 23700 | 23700 | 23650 | 1131 |
| 370 | 20240214 | 130300 | 8376170250 | 23650 | 23700 | 23700 | 23650 | 246 |
| 371 | 20240214 | 130200 | 8370340900 | 23700 | 23700 | 23700 | 23650 | 101 |
| 372 | 20240214 | 130100 | 8367947650 | 23650 | 23650 | 23700 | 23650 | 920 |
| 373 | 20240214 | 130000 | 8346178100 | 23650 | 23700 | 23700 | 23650 | 239 |
| 374 | 20240214 | 125900 | 8340514550 | 23650 | 23700 | 23700 | 23650 | 229 |
| 375 | 20240214 | 125800 | 8335092400 | 23650 | 23700 | 23700 | 23650 | 289 |
| 376 | 20240214 | 125700 | 8328248500 | 23700 | 23650 | 23700 | 23650 | 485 |
| 377 | 20240214 | 125600 | 8316756050 | 23650 | 23650 | 23700 | 23650 | 177 |
| 378 | 20240214 | 125500 | 8312562900 | 23700 | 23650 | 23700 | 23650 | 297 |
| 379 | 20240214 | 125400 | 8305524200 | 23700 | 23700 | 23700 | 23650 | 140 |
| 380 | 20240214 | 125300 | 8302206800 | 23700 | 23650 | 23700 | 23650 | 309 |
| 381 | 20240214 | 125200 | 8294892050 | 23700 | 23700 | 23700 | 23650 | 279 |
| 382 | 20240214 | 125100 | 8288281400 | 23700 | 23700 | 23700 | 23650 | 244 |
| 383 | 20240214 | 125000 | 8282498950 | 23700 | 23650 | 23700 | 23650 | 119 |
| 384 | 20240214 | 124900 | 8279678750 | 23700 | 23650 | 23700 | 23600 | 5378 |
| 385 | 20240214 | 124800 | 8152464950 | 23650 | 23650 | 23650 | 23600 | 1536 |
| 386 | 20240214 | 124700 | 8116203150 | 23600 | 23600 | 23650 | 23600 | 805 |
| 387 | 20240214 | 124600 | 8097181100 | 23650 | 23600 | 23650 | 23600 | 582 |
| 388 | 20240214 | 124500 | 8083435150 | 23600 | 23650 | 23650 | 23600 | 487 |
| 389 | 20240214 | 124400 | 8071938250 | 23650 | 23600 | 23650 | 23600 | 268 |
| 390 | 20240214 | 124300 | 8065604850 | 23650 | 23650 | 23650 | 23600 | 2128 |
| 391 | 20240214 | 124200 | 8015302250 | 23650 | 23600 | 23650 | 23600 | 104 |
| 392 | 20240214 | 124100 | 8012843850 | 23650 | 23650 | 23650 | 23600 | 292 |
| 393 | 20240214 | 124000 | 8005946850 | 23600 | 23600 | 23650 | 23600 | 712 |
| 394 | 20240214 | 123900 | 7989133700 | 23650 | 23650 | 23650 | 23600 | 263 |
| 395 | 20240214 | 123800 | 7982917900 | 23650 | 23650 | 23650 | 23600 | 720 |
| 396 | 20240214 | 123700 | 7965918650 | 23650 | 23600 | 23650 | 23600 | 1524 |
| 397 | 20240214 | 123600 | 7929947250 | 23600 | 23650 | 23650 | 23600 | 352 |
| 398 | 20240214 | 123500 | 7921632700 | 23650 | 23600 | 23650 | 23600 | 434 |
| 399 | 20240214 | 123400 | 7911385850 | 23650 | 23600 | 23650 | 23600 | 146 |
| 400 | 20240214 | 123300 | 7907938100 | 23650 | 23600 | 23650 | 23600 | 592 |
| 401 | 20240214 | 123200 | 7893956000 | 23650 | 23650 | 23650 | 23600 | 2249 |
| 402 | 20240214 | 123100 | 7840873450 | 23650 | 23650 | 23650 | 23600 | 426 |
| 403 | 20240214 | 123000 | 7830813400 | 23600 | 23650 | 23650 | 23600 | 410 |
| 404 | 20240214 | 122900 | 7821125750 | 23650 | 23600 | 23650 | 23600 | 386 |
| 405 | 20240214 | 122800 | 7812012350 | 23600 | 23600 | 23650 | 23600 | 470 |
| 406 | 20240214 | 122700 | 7800902600 | 23650 | 23600 | 23650 | 23600 | 552 |
| 407 | 20240214 | 122600 | 7787868150 | 23650 | 23600 | 23650 | 23600 | 1102 |
| 408 | 20240214 | 122500 | 7761852050 | 23650 | 23650 | 23650 | 23600 | 157 |
| 409 | 20240214 | 122400 | 7758140850 | 23600 | 23600 | 23650 | 23600 | 393 |
| 410 | 20240214 | 122300 | 7748856350 | 23600 | 23650 | 23650 | 23600 | 583 |
| 411 | 20240214 | 122200 | 7735090100 | 23600 | 23650 | 23650 | 23600 | 121 |
| 412 | 20240214 | 122100 | 7732229700 | 23650 | 23650 | 23650 | 23600 | 375 |
| 413 | 20240214 | 122000 | 7723367800 | 23650 | 23600 | 23650 | 23550 | 3100 |
| 414 | 20240214 | 121900 | 7650218850 | 23550 | 23550 | 23600 | 23550 | 265 |
| 415 | 20240214 | 121800 | 7643966600 | 23600 | 23600 | 23600 | 23550 | 181 |
| 416 | 20240214 | 121700 | 7639698400 | 23600 | 23550 | 23600 | 23550 | 738 |
| 417 | 20240214 | 121600 | 7622314450 | 23600 | 23550 | 23600 | 23550 | 211 |
| 418 | 20240214 | 121500 | 7617339950 | 23600 | 23600 | 23600 | 23550 | 199 |
| 419 | 20240214 | 121400 | 7612647550 | 23550 | 23550 | 23600 | 23550 | 394 |
| 420 | 20240214 | 121300 | 7603366350 | 23600 | 23600 | 23600 | 23550 | 196 |
| 421 | 20240214 | 121200 | 7598742900 | 23550 | 23650 | 23650 | 23550 | 11331 |
| 422 | 20240214 | 121100 | 7331336900 | 23600 | 23650 | 23650 | 23600 | 656 |
| 423 | 20240214 | 121000 | 7315842250 | 23650 | 23600 | 23650 | 23600 | 329 |
| 424 | 20240214 | 120900 | 7308062500 | 23650 | 23650 | 23650 | 23650 | 290 |
| 425 | 20240214 | 120800 | 7301204000 | 23650 | 23600 | 23650 | 23600 | 137 |
| 426 | 20240214 | 120700 | 7297964550 | 23600 | 23650 | 23650 | 23600 | 205 |
| 427 | 20240214 | 120600 | 7293121600 | 23600 | 23600 | 23650 | 23600 | 106 |
| 428 | 20240214 | 120500 | 7290615350 | 23650 | 23650 | 23650 | 23600 | 474 |
| 429 | 20240214 | 120400 | 7279411350 | 23650 | 23650 | 23650 | 23650 | 92 |
| 430 | 20240214 | 120300 | 7277235550 | 23650 | 23600 | 23650 | 23600 | 6530 |
| 431 | 20240214 | 120200 | 7123122550 | 23600 | 23600 | 23600 | 23550 | 245 |
| 432 | 20240214 | 120100 | 7117341150 | 23600 | 23600 | 23600 | 23550 | 70 |
| 433 | 20240214 | 120000 | 7115689250 | 23600 | 23600 | 23600 | 23550 | 1717 |
| 434 | 20240214 | 115900 | 7075240900 | 23600 | 23600 | 23600 | 23550 | 441 |
| 435 | 20240214 | 115800 | 7064838100 | 23600 | 23600 | 23600 | 23550 | 1070 |
| 436 | 20240214 | 115700 | 7039591900 | 23600 | 23600 | 23600 | 23550 | 286 |
| 437 | 20240214 | 115600 | 7032842850 | 23600 | 23600 | 23600 | 23550 | 698 |
| 438 | 20240214 | 115500 | 7016371200 | 23600 | 23600 | 23600 | 23550 | 209 |
| 439 | 20240214 | 115400 | 7011439500 | 23600 | 23550 | 23600 | 23550 | 832 |
| 440 | 20240214 | 115300 | 6991843000 | 23600 | 23600 | 23600 | 23550 | 250 |
| 441 | 20240214 | 115200 | 6985943950 | 23600 | 23600 | 23600 | 23550 | 428 |
| 442 | 20240214 | 115100 | 6975844500 | 23550 | 23550 | 23600 | 23550 | 480 |
| 443 | 20240214 | 115000 | 6964517700 | 23550 | 23600 | 23600 | 23550 | 1177 |
| 444 | 20240214 | 114900 | 6936755350 | 23550 | 23550 | 23600 | 23550 | 220 |
| 445 | 20240214 | 114800 | 6931567850 | 23600 | 23550 | 23600 | 23550 | 507 |
| 446 | 20240214 | 114700 | 6919622500 | 23550 | 23600 | 23600 | 23550 | 340 |
| 447 | 20240214 | 114600 | 6911608800 | 23600 | 23600 | 23600 | 23550 | 160 |
| 448 | 20240214 | 114500 | 6907833500 | 23600 | 23550 | 23600 | 23550 | 414 |
| 449 | 20240214 | 114400 | 6898071600 | 23600 | 23600 | 23600 | 23550 | 233 |
| 450 | 20240214 | 114300 | 6892579600 | 23600 | 23600 | 23600 | 23550 | 154 |
| 451 | 20240214 | 114200 | 6888947300 | 23550 | 23600 | 23600 | 23550 | 1349 |
| 452 | 20240214 | 114100 | 6857169550 | 23600 | 23600 | 23600 | 23550 | 395 |
| 453 | 20240214 | 114000 | 6847858000 | 23550 | 23550 | 23600 | 23550 | 524 |
| 454 | 20240214 | 113900 | 6835513800 | 23550 | 23600 | 23600 | 23550 | 663 |
| 455 | 20240214 | 113800 | 6819888200 | 23600 | 23600 | 23600 | 23550 | 467 |
| 456 | 20240214 | 113700 | 6808869050 | 23600 | 23600 | 23600 | 23550 | 75 |
| 457 | 20240214 | 113600 | 6807099350 | 23550 | 23600 | 23600 | 23550 | 360 |
| 458 | 20240214 | 113500 | 6798618500 | 23600 | 23600 | 23600 | 23550 | 178 |
| 459 | 20240214 | 113400 | 6794418050 | 23600 | 23550 | 23600 | 23550 | 707 |
| 460 | 20240214 | 113300 | 6777760650 | 23550 | 23500 | 23550 | 23500 | 2649 |
| 461 | 20240214 | 113200 | 6715378350 | 23500 | 23550 | 23550 | 23500 | 283 |
| 462 | 20240214 | 113100 | 6708720100 | 23550 | 23500 | 23550 | 23500 | 687 |
| 463 | 20240214 | 113000 | 6692564350 | 23500 | 23500 | 23550 | 23500 | 49 |
| 464 | 20240214 | 112900 | 6691411250 | 23550 | 23550 | 23550 | 23500 | 184 |
| 465 | 20240214 | 112800 | 6687078950 | 23550 | 23550 | 23550 | 23500 | 467 |
| 466 | 20240214 | 112700 | 6676088350 | 23550 | 23500 | 23550 | 23500 | 461 |
| 467 | 20240214 | 112600 | 6665243100 | 23500 | 23550 | 23550 | 23500 | 325 |
| 468 | 20240214 | 112500 | 6657603750 | 23550 | 23550 | 23550 | 23500 | 542 |
| 469 | 20240214 | 112400 | 6644855000 | 23550 | 23550 | 23550 | 23500 | 416 |
| 470 | 20240214 | 112300 | 6635063500 | 23500 | 23550 | 23550 | 23500 | 1148 |
| 471 | 20240214 | 112200 | 6608075750 | 23550 | 23550 | 23550 | 23500 | 188 |
| 472 | 20240214 | 112100 | 6603650500 | 23500 | 23550 | 23550 | 23500 | 444 |
| 473 | 20240214 | 112000 | 6593201000 | 23500 | 23550 | 23550 | 23500 | 436 |
| 474 | 20240214 | 111900 | 6582938500 | 23550 | 23500 | 23550 | 23500 | 562 |
| 475 | 20240214 | 111800 | 6569725400 | 23500 | 23500 | 23500 | 23500 | 452 |
| 476 | 20240214 | 111700 | 6559103400 | 23450 | 23500 | 23550 | 23450 | 408 |
| 477 | 20240214 | 111600 | 6549514800 | 23500 | 23500 | 23500 | 23450 | 535 |
| 478 | 20240214 | 111500 | 6536954100 | 23500 | 23500 | 23500 | 23450 | 1470 |
| 479 | 20240214 | 111400 | 6502477550 | 23500 | 23450 | 23500 | 23450 | 460 |
| 480 | 20240214 | 111300 | 6491668650 | 23500 | 23500 | 23500 | 23450 | 382 |
| 481 | 20240214 | 111200 | 6482691950 | 23500 | 23550 | 23550 | 23450 | 162 |
| 482 | 20240214 | 111100 | 6478882200 | 23550 | 23450 | 23550 | 23450 | 1622 |
| 483 | 20240214 | 111000 | 6440777450 | 23500 | 23500 | 23500 | 23450 | 534 |
| 484 | 20240214 | 110900 | 6428242000 | 23450 | 23500 | 23500 | 23450 | 364 |
| 485 | 20240214 | 110800 | 6419700300 | 23500 | 23450 | 23500 | 23450 | 169 |
| 486 | 20240214 | 110700 | 6415735150 | 23450 | 23450 | 23500 | 23400 | 680 |
| 487 | 20240214 | 110600 | 6399789750 | 23500 | 23400 | 23500 | 23350 | 1885 |
| 488 | 20240214 | 110500 | 6355678850 | 23450 | 23400 | 23450 | 23350 | 2281 |
| 489 | 20240214 | 110400 | 6302306600 | 23400 | 23400 | 23400 | 23350 | 574 |
| 490 | 20240214 | 110300 | 6288886550 | 23400 | 23450 | 23450 | 23350 | 6851 |
| 491 | 20240214 | 110200 | 6128662750 | 23400 | 23450 | 23450 | 23400 | 171 |
| 492 | 20240214 | 110100 | 6124656700 | 23400 | 23400 | 23450 | 23400 | 2088 |
| 493 | 20240214 | 110000 | 6075793200 | 23400 | 23450 | 23450 | 23400 | 576 |
| 494 | 20240214 | 105900 | 6062309100 | 23450 | 23450 | 23450 | 23400 | 18660 |
| 495 | 20240214 | 105800 | 5624910850 | 23450 | 23450 | 23500 | 23450 | 1413 |
| 496 | 20240214 | 105700 | 5591771750 | 23450 | 23450 | 23500 | 23450 | 214 |
| 497 | 20240214 | 105600 | 5586749150 | 23500 | 23500 | 23500 | 23450 | 713 |
| 498 | 20240214 | 105500 | 5569996700 | 23450 | 23500 | 23500 | 23450 | 262 |
| 499 | 20240214 | 105400 | 5563843200 | 23500 | 23500 | 23500 | 23450 | 372 |
| 500 | 20240214 | 105300 | 5555116350 | 23450 | 23500 | 23500 | 23450 | 218 |
| 501 | 20240214 | 105200 | 5549996950 | 23500 | 23450 | 23500 | 23450 | 906 |
| 502 | 20240214 | 105100 | 5528709400 | 23450 | 23450 | 23500 | 23450 | 156 |
| 503 | 20240214 | 105000 | 5525047600 | 23450 | 23500 | 23500 | 23450 | 632 |
| 504 | 20240214 | 104900 | 5510198550 | 23500 | 23450 | 23500 | 23450 | 1682 |
| 505 | 20240214 | 104800 | 5470671900 | 23500 | 23500 | 23500 | 23500 | 4690 |
| 506 | 20240214 | 104700 | 5360456900 | 23500 | 23500 | 23500 | 23450 | 310 |
| 507 | 20240214 | 104600 | 5353184250 | 23500 | 23500 | 23500 | 23450 | 4405 |
| 508 | 20240214 | 104500 | 5249672950 | 23500 | 23450 | 23500 | 23450 | 149 |
| 509 | 20240214 | 104400 | 5246172850 | 23500 | 23500 | 23500 | 23450 | 1379 |
| 510 | 20240214 | 104300 | 5213824750 | 23500 | 23450 | 23500 | 23450 | 648 |
| 511 | 20240214 | 104200 | 5198625800 | 23500 | 23450 | 23500 | 23450 | 286 |
| 512 | 20240214 | 104100 | 5191909400 | 23450 | 23550 | 23550 | 23450 | 3405 |
| 513 | 20240214 | 104000 | 5111891200 | 23500 | 23500 | 23550 | 23500 | 765 |
| 514 | 20240214 | 103900 | 5093912100 | 23550 | 23550 | 23550 | 23500 | 444 |
| 515 | 20240214 | 103800 | 5083461100 | 23550 | 23550 | 23550 | 23550 | 230 |
| 516 | 20240214 | 103700 | 5078044600 | 23550 | 23550 | 23550 | 23500 | 481 |
| 517 | 20240214 | 103600 | 5066734150 | 23550 | 23500 | 23550 | 23500 | 252 |
| 518 | 20240214 | 103500 | 5060799800 | 23550 | 23500 | 23550 | 23500 | 4362 |
| 519 | 20240214 | 103400 | 4958278150 | 23500 | 23500 | 23500 | 23450 | 402 |
| 520 | 20240214 | 103300 | 4948831200 | 23500 | 23500 | 23500 | 23500 | 281 |
| 521 | 20240214 | 103200 | 4942227700 | 23450 | 23450 | 23500 | 23450 | 250 |
| 522 | 20240214 | 103100 | 4936353100 | 23500 | 23500 | 23500 | 23450 | 279 |
| 523 | 20240214 | 103000 | 4929797350 | 23550 | 23500 | 23550 | 23500 | 1382 |
| 524 | 20240214 | 102900 | 4897319950 | 23550 | 23500 | 23550 | 23500 | 2030 |
| 525 | 20240214 | 102800 | 4849604950 | 23500 | 23450 | 23500 | 23450 | 306 |
| 526 | 20240214 | 102700 | 4842417800 | 23500 | 23550 | 23550 | 23500 | 199 |
| 527 | 20240214 | 102600 | 4837739750 | 23550 | 23500 | 23550 | 23500 | 1411 |
| 528 | 20240214 | 102500 | 4804552050 | 23550 | 23500 | 23550 | 23450 | 3040 |
| 529 | 20240214 | 102400 | 4733111900 | 23500 | 23500 | 23500 | 23450 | 383 |
| 530 | 20240214 | 102300 | 4724128900 | 23500 | 23500 | 23500 | 23500 | 207 |
| 531 | 20240214 | 102200 | 4719264400 | 23500 | 23500 | 23500 | 23500 | 667 |
| 532 | 20240214 | 102100 | 4703589900 | 23500 | 23450 | 23550 | 23450 | 654 |
| 533 | 20240214 | 102000 | 4688222600 | 23450 | 23550 | 23550 | 23450 | 2471 |
| 534 | 20240214 | 101900 | 4630161850 | 23500 | 23500 | 23550 | 23500 | 130 |
| 535 | 20240214 | 101800 | 4627104100 | 23550 | 23500 | 23550 | 23500 | 335 |
| 536 | 20240214 | 101700 | 4619222150 | 23550 | 23500 | 23550 | 23500 | 265 |
| 537 | 20240214 | 101600 | 4612993500 | 23550 | 23500 | 23550 | 23500 | 734 |
| 538 | 20240214 | 101500 | 4595739900 | 23550 | 23500 | 23550 | 23500 | 473 |
| 539 | 20240214 | 101400 | 4584606100 | 23550 | 23500 | 23550 | 23500 | 619 |
| 540 | 20240214 | 101300 | 4570048800 | 23550 | 23500 | 23550 | 23500 | 1160 |
| 541 | 20240214 | 101200 | 4542772100 | 23500 | 23550 | 23550 | 23500 | 299 |
| 542 | 20240214 | 101100 | 4535744300 | 23550 | 23500 | 23550 | 23500 | 1453 |
| 543 | 20240214 | 101000 | 4501595450 | 23500 | 23500 | 23500 | 23450 | 243 |
| 544 | 20240214 | 100900 | 4495885150 | 23500 | 23500 | 23550 | 23500 | 1264 |
| 545 | 20240214 | 100800 | 4466179100 | 23550 | 23500 | 23550 | 23500 | 1848 |
| 546 | 20240214 | 100700 | 4422750450 | 23500 | 23550 | 23550 | 23500 | 2295 |
| 547 | 20240214 | 100600 | 4368817200 | 23500 | 23500 | 23500 | 23450 | 2086 |
| 548 | 20240214 | 100500 | 4319796450 | 23500 | 23500 | 23500 | 23450 | 169 |
| 549 | 20240214 | 100400 | 4315832550 | 23500 | 23400 | 23500 | 23400 | 4251 |
| 550 | 20240214 | 100300 | 4216166450 | 23450 | 23400 | 23450 | 23400 | 138 |
| 551 | 20240214 | 100200 | 4212936000 | 23450 | 23400 | 23450 | 23400 | 499 |
| 552 | 20240214 | 100100 | 4201239850 | 23400 | 23550 | 23550 | 23400 | 13564 |
| 553 | 20240214 | 100000 | 3882765200 | 23500 | 23550 | 23550 | 23500 | 1238 |
| 554 | 20240214 | 095900 | 3853623100 | 23500 | 23550 | 23550 | 23500 | 645 |
| 555 | 20240214 | 095800 | 3838443150 | 23550 | 23450 | 23550 | 23450 | 6233 |
| 556 | 20240214 | 095700 | 3691936500 | 23500 | 23450 | 23500 | 23450 | 472 |
| 557 | 20240214 | 095600 | 3680848750 | 23450 | 23500 | 23500 | 23450 | 261 |
| 558 | 20240214 | 095500 | 3674725150 | 23500 | 23450 | 23500 | 23450 | 192 |
| 559 | 20240214 | 095400 | 3670214150 | 23450 | 23500 | 23500 | 23450 | 384 |
| 560 | 20240214 | 095300 | 3661200950 | 23500 | 23450 | 23500 | 23450 | 385 |
| 561 | 20240214 | 095200 | 3652160650 | 23450 | 23450 | 23500 | 23450 | 427 |
| 562 | 20240214 | 095100 | 3642140050 | 23500 | 23450 | 23500 | 23450 | 12 |
| 563 | 20240214 | 095000 | 3641858400 | 23500 | 23500 | 23500 | 23450 | 1131 |
| 564 | 20240214 | 094900 | 3615323900 | 23500 | 23450 | 23500 | 23450 | 370 |
| 565 | 20240214 | 094800 | 3606641850 | 23500 | 23450 | 23500 | 23450 | 633 |
| 566 | 20240214 | 094700 | 3591793600 | 23500 | 23500 | 23500 | 23450 | 905 |
| 567 | 20240214 | 094600 | 3570563750 | 23500 | 23500 | 23500 | 23450 | 2426 |
| 568 | 20240214 | 094500 | 3513660350 | 23450 | 23450 | 23500 | 23450 | 756 |
| 569 | 20240214 | 094400 | 3495930450 | 23450 | 23450 | 23500 | 23450 | 787 |
| 570 | 20240214 | 094300 | 3477474150 | 23450 | 23450 | 23500 | 23450 | 475 |
| 571 | 20240214 | 094200 | 3466322050 | 23500 | 23450 | 23500 | 23450 | 1235 |
| 572 | 20240214 | 094100 | 3437357150 | 23450 | 23450 | 23500 | 23400 | 2488 |
| 573 | 20240214 | 094000 | 3379012600 | 23450 | 23500 | 23500 | 23400 | 2374 |
| 574 | 20240214 | 093900 | 3323404650 | 23500 | 23450 | 23500 | 23450 | 1247 |
| 575 | 20240214 | 093800 | 3294152150 | 23500 | 23450 | 23500 | 23450 | 661 |
| 576 | 20240214 | 093700 | 3278644250 | 23500 | 23500 | 23500 | 23450 | 55 |
| 577 | 20240214 | 093600 | 3277352250 | 23500 | 23450 | 23500 | 23400 | 3206 |
| 578 | 20240214 | 093500 | 3202121250 | 23400 | 23500 | 23500 | 23400 | 6304 |
| 579 | 20240214 | 093400 | 3054542950 | 23450 | 23450 | 23500 | 23400 | 1025 |
| 580 | 20240214 | 093300 | 3030507350 | 23450 | 23450 | 23500 | 23400 | 3282 |
| 581 | 20240214 | 093200 | 2953534900 | 23450 | 23400 | 23450 | 23350 | 14546 |
| 582 | 20240214 | 093100 | 2613094500 | 23400 | 23400 | 23400 | 23350 | 413 |
| 583 | 20240214 | 093000 | 2603442250 | 23400 | 23500 | 23500 | 23400 | 4756 |
| 584 | 20240214 | 092900 | 2492000750 | 23500 | 23450 | 23500 | 23450 | 369 |
| 585 | 20240214 | 092800 | 2483332550 | 23450 | 23450 | 23500 | 23450 | 118 |
| 586 | 20240214 | 092700 | 2480565350 | 23450 | 23450 | 23450 | 23400 | 2546 |
| 587 | 20240214 | 092600 | 2420908550 | 23400 | 23450 | 23450 | 23400 | 23 |
| 588 | 20240214 | 092500 | 2420370250 | 23400 | 23450 | 23450 | 23400 | 5897 |
| 589 | 20240214 | 092400 | 2282245600 | 23450 | 23450 | 23500 | 23450 | 1309 |
| 590 | 20240214 | 092300 | 2251546900 | 23500 | 23450 | 23500 | 23450 | 346 |
| 591 | 20240214 | 092200 | 2243429900 | 23450 | 23550 | 23550 | 23450 | 271 |
| 592 | 20240214 | 092100 | 2237062500 | 23500 | 23450 | 23550 | 23450 | 3566 |
| 593 | 20240214 | 092000 | 2153258950 | 23450 | 23550 | 23550 | 23450 | 3475 |
| 594 | 20240214 | 091900 | 2071648600 | 23500 | 23500 | 23550 | 23450 | 2490 |
| 595 | 20240214 | 091800 | 2013115400 | 23450 | 23500 | 23500 | 23450 | 3193 |
| 596 | 20240214 | 091700 | 1938103250 | 23500 | 23350 | 23550 | 23350 | 6997 |
| 597 | 20240214 | 091600 | 1773924350 | 23450 | 23400 | 23450 | 23350 | 1430 |
| 598 | 20240214 | 091500 | 1740460500 | 23450 | 23400 | 23450 | 23350 | 3487 |
| 599 | 20240214 | 091400 | 1658902350 | 23350 | 23350 | 23400 | 23350 | 7542 |
| 600 | 20240214 | 091300 | 1482751500 | 23400 | 23400 | 23400 | 23350 | 1342 |
| 601 | 20240214 | 091200 | 1451366500 | 23400 | 23400 | 23400 | 23350 | 568 |
| 602 | 20240214 | 091100 | 1438076750 | 23350 | 23400 | 23450 | 23350 | 7510 |
| 603 | 20240214 | 091000 | 1262293400 | 23450 | 23450 | 23450 | 23400 | 6153 |
| 604 | 20240214 | 090900 | 1118055150 | 23500 | 23500 | 23500 | 23450 | 4904 |
| 605 | 20240214 | 090800 | 1002816200 | 23500 | 23450 | 23500 | 23400 | 3665 |
| 606 | 20240214 | 090700 | 916707650 | 23400 | 23400 | 23450 | 23400 | 1834 |
| 607 | 20240214 | 090600 | 873732200 | 23450 | 23450 | 23450 | 23350 | 7328 |
| 608 | 20240214 | 090500 | 702213100 | 23450 | 23500 | 23500 | 23400 | 3273 |
| 609 | 20240214 | 090400 | 625416350 | 23450 | 23450 | 23450 | 23400 | 5499 |
| 610 | 20240214 | 090300 | 496523600 | 23500 | 23500 | 23600 | 23450 | 6610 |
| 611 | 20240214 | 090200 | 341074700 | 23450 | 23450 | 23500 | 23450 | 1703 |
| 612 | 20240214 | 090100 | 301131750 | 23450 | 23450 | 23500 | 23400 | 2623 |
| 613 | 20240214 | 090000 | 239646600 | 23500 | 23450 | 23500 | 23400 | 10211 |