33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 3 | 20240215 | 190900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240215 | 190800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240215 | 190700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240215 | 190600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240215 | 190500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240215 | 190400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240215 | 190300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240215 | 190200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240215 | 190100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240215 | 190000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240215 | 185900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240215 | 185800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240215 | 185700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240215 | 185600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240215 | 185500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240215 | 185400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240215 | 185300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240215 | 185200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240215 | 185100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240215 | 185000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240215 | 184900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240215 | 184800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240215 | 184700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240215 | 184600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240215 | 184500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240215 | 184400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240215 | 184300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240215 | 184200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240215 | 184100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240215 | 184000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 33 | 20240215 | 183900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240215 | 183800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240215 | 183700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240215 | 183600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240215 | 183500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240215 | 183400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240215 | 183300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240215 | 183200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240215 | 183100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240215 | 183000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240215 | 182900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240215 | 182800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240215 | 182700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240215 | 182600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240215 | 182500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240215 | 182400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240215 | 182300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240215 | 182200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240215 | 182100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240215 | 182000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240215 | 181900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240215 | 181800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240215 | 181700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240215 | 181600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240215 | 181500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240215 | 181400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240215 | 181300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240215 | 181200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240215 | 181100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240215 | 181000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 63 | 20240215 | 180900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240215 | 180800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240215 | 180700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240215 | 180600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240215 | 180500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240215 | 180400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240215 | 180300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240215 | 180200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240215 | 180100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240215 | 180000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240215 | 175900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240215 | 175800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240215 | 175700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240215 | 175600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240215 | 175500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240215 | 175400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240215 | 175300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240215 | 175200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240215 | 175100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240215 | 175000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240215 | 174900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240215 | 174800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240215 | 174700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240215 | 174600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240215 | 174500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240215 | 174400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240215 | 174300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240215 | 174200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240215 | 174100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240215 | 174000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 93 | 20240215 | 173900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240215 | 173800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240215 | 173700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240215 | 173600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240215 | 173500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240215 | 173400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240215 | 173300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240215 | 173200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240215 | 173100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240215 | 173000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240215 | 172900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240215 | 172800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240215 | 172700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240215 | 172600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240215 | 172500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240215 | 172400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240215 | 172300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240215 | 172200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240215 | 172100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240215 | 172000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240215 | 171900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240215 | 171800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240215 | 171700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240215 | 171600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240215 | 171500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240215 | 171400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240215 | 171300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240215 | 171200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240215 | 171100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240215 | 171000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 123 | 20240215 | 170900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240215 | 170800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240215 | 170700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240215 | 170600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240215 | 170500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240215 | 170400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240215 | 170300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240215 | 170200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240215 | 170100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240215 | 170000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240215 | 165900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240215 | 165800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240215 | 165700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240215 | 165600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240215 | 165500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240215 | 165400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240215 | 165300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240215 | 165200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240215 | 165100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240215 | 165000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240215 | 164900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240215 | 164800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240215 | 164700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240215 | 164600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240215 | 164500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240215 | 164400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240215 | 164300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240215 | 164200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240215 | 164100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240215 | 164000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 153 | 20240215 | 163900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240215 | 163800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240215 | 163700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240215 | 163600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240215 | 163500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240215 | 163400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240215 | 163300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240215 | 163200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240215 | 163100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240215 | 163000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240215 | 162900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240215 | 162800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240215 | 162700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240215 | 162600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240215 | 162500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240215 | 162400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240215 | 162300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240215 | 162200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240215 | 162100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240215 | 162000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240215 | 161900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240215 | 161800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240215 | 161700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240215 | 161600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240215 | 161500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240215 | 161400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240215 | 161300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240215 | 161200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240215 | 161100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240215 | 161000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 183 | 20240215 | 160900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240215 | 160800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240215 | 160700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240215 | 160600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240215 | 160500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240215 | 160400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240215 | 160300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240215 | 160200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240215 | 160100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240215 | 160000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240215 | 155900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240215 | 155800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240215 | 155700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240215 | 155600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240215 | 155500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240215 | 155400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240215 | 155300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240215 | 155200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240215 | 155100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240215 | 155000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240215 | 154900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240215 | 154800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240215 | 154700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240215 | 154600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240215 | 154500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240215 | 154400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240215 | 154300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240215 | 154200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240215 | 154100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240215 | 154000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 213 | 20240215 | 153900 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240215 | 153800 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240215 | 153700 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240215 | 153600 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240215 | 153500 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240215 | 153400 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240215 | 153300 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240215 | 153200 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240215 | 153100 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240215 | 153000 | 15859080600 | 23900 | 23900 | 23900 | 23900 | 33876 |
| 223 | 20240215 | 152900 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240215 | 152800 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240215 | 152700 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240215 | 152600 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240215 | 152500 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240215 | 152400 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240215 | 152300 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240215 | 152200 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240215 | 152100 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240215 | 152000 | 15049444200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240215 | 151900 | 15049444200 | 24000 | 23950 | 24000 | 23900 | 1627 |
| 234 | 20240215 | 151800 | 15010469400 | 23950 | 23950 | 24000 | 23900 | 7195 |
| 235 | 20240215 | 151700 | 14838366800 | 23950 | 24000 | 24000 | 23900 | 7398 |
| 236 | 20240215 | 151600 | 14661283250 | 23950 | 24000 | 24000 | 23950 | 769 |
| 237 | 20240215 | 151500 | 14642845550 | 24000 | 23950 | 24000 | 23900 | 1289 |
| 238 | 20240215 | 151400 | 14611933600 | 23950 | 24000 | 24000 | 23900 | 2726 |
| 239 | 20240215 | 151300 | 14546630950 | 23950 | 23950 | 24000 | 23900 | 999 |
| 240 | 20240215 | 151200 | 14522674500 | 23950 | 24000 | 24000 | 23950 | 1299 |
| 241 | 20240215 | 151100 | 14491531450 | 23950 | 23950 | 24000 | 23950 | 1743 |
| 242 | 20240215 | 151000 | 14449748500 | 24000 | 24000 | 24000 | 23950 | 929 |
| 243 | 20240215 | 150900 | 14427469800 | 23950 | 23950 | 24000 | 23950 | 886 |
| 244 | 20240215 | 150800 | 14406221050 | 24000 | 23900 | 24000 | 23900 | 3488 |
| 245 | 20240215 | 150700 | 14322643300 | 23950 | 23950 | 24000 | 23900 | 3273 |
| 246 | 20240215 | 150600 | 14244262850 | 23900 | 23950 | 23950 | 23900 | 1143 |
| 247 | 20240215 | 150500 | 14216899000 | 23950 | 23950 | 24000 | 23900 | 1362 |
| 248 | 20240215 | 150400 | 14184249000 | 23950 | 23950 | 24000 | 23950 | 1913 |
| 249 | 20240215 | 150300 | 14138420700 | 23950 | 23950 | 24000 | 23950 | 980 |
| 250 | 20240215 | 150200 | 14114924250 | 23950 | 24000 | 24000 | 23950 | 1484 |
| 251 | 20240215 | 150100 | 14079337200 | 23950 | 24000 | 24000 | 23950 | 628 |
| 252 | 20240215 | 150000 | 14064280500 | 24000 | 23950 | 24000 | 23950 | 946 |
| 253 | 20240215 | 145900 | 14041609200 | 24000 | 24000 | 24000 | 23900 | 5013 |
| 254 | 20240215 | 145800 | 13921542800 | 23950 | 24000 | 24000 | 23950 | 752 |
| 255 | 20240215 | 145700 | 13903519700 | 23950 | 24000 | 24000 | 23950 | 929 |
| 256 | 20240215 | 145600 | 13881241300 | 23950 | 23950 | 24000 | 23950 | 1368 |
| 257 | 20240215 | 145500 | 13848431750 | 23950 | 23950 | 24000 | 23950 | 1020 |
| 258 | 20240215 | 145400 | 13823980450 | 23950 | 23950 | 24000 | 23950 | 620 |
| 259 | 20240215 | 145300 | 13809114300 | 23950 | 24000 | 24000 | 23950 | 1099 |
| 260 | 20240215 | 145200 | 13782755750 | 23950 | 24000 | 24000 | 23950 | 469 |
| 261 | 20240215 | 145100 | 13771515450 | 24000 | 24000 | 24000 | 23950 | 1168 |
| 262 | 20240215 | 145000 | 13743494700 | 24000 | 23950 | 24000 | 23950 | 549 |
| 263 | 20240215 | 144900 | 13730336000 | 24000 | 23950 | 24000 | 23950 | 1170 |
| 264 | 20240215 | 144800 | 13702280850 | 24000 | 23950 | 24000 | 23950 | 2809 |
| 265 | 20240215 | 144700 | 13634914250 | 24000 | 23950 | 24000 | 23950 | 373 |
| 266 | 20240215 | 144600 | 13625971850 | 24000 | 23950 | 24000 | 23950 | 1353 |
| 267 | 20240215 | 144500 | 13593523800 | 23950 | 23950 | 24000 | 23950 | 686 |
| 268 | 20240215 | 144400 | 13577077450 | 24000 | 23950 | 24000 | 23950 | 665 |
| 269 | 20240215 | 144300 | 13561137150 | 23950 | 23950 | 24000 | 23900 | 1110 |
| 270 | 20240215 | 144200 | 13534538000 | 23950 | 23900 | 23950 | 23900 | 666 |
| 271 | 20240215 | 144100 | 13518599250 | 23950 | 23950 | 23950 | 23900 | 716 |
| 272 | 20240215 | 144000 | 13501466300 | 23900 | 23950 | 24000 | 23900 | 254 |
| 273 | 20240215 | 143900 | 13495383850 | 23900 | 23900 | 24000 | 23900 | 1366 |
| 274 | 20240215 | 143800 | 13462670600 | 23950 | 23950 | 23950 | 23900 | 568 |
| 275 | 20240215 | 143700 | 13449085700 | 23950 | 23900 | 23950 | 23900 | 685 |
| 276 | 20240215 | 143600 | 13432700300 | 23900 | 23950 | 23950 | 23900 | 1287 |
| 277 | 20240215 | 143500 | 13401895850 | 23900 | 23950 | 23950 | 23900 | 400 |
| 278 | 20240215 | 143400 | 13392324100 | 23950 | 23900 | 23950 | 23900 | 614 |
| 279 | 20240215 | 143300 | 13377637150 | 23900 | 23900 | 23950 | 23900 | 1138 |
| 280 | 20240215 | 143200 | 13350409050 | 23950 | 23950 | 24000 | 23900 | 1710 |
| 281 | 20240215 | 143100 | 13309427750 | 23950 | 23950 | 24000 | 23950 | 693 |
| 282 | 20240215 | 143000 | 13292814900 | 23950 | 24000 | 24000 | 23950 | 603 |
| 283 | 20240215 | 142900 | 13278350300 | 24000 | 23950 | 24000 | 23900 | 1780 |
| 284 | 20240215 | 142800 | 13235719050 | 23900 | 23900 | 23950 | 23900 | 2513 |
| 285 | 20240215 | 142700 | 13175543500 | 23950 | 23950 | 23950 | 23900 | 1126 |
| 286 | 20240215 | 142600 | 13148600350 | 23950 | 23950 | 23950 | 23900 | 1553 |
| 287 | 20240215 | 142500 | 13111473600 | 23900 | 23900 | 23950 | 23900 | 1249 |
| 288 | 20240215 | 142400 | 13081586800 | 23950 | 23950 | 23950 | 23900 | 754 |
| 289 | 20240215 | 142300 | 13063550200 | 23950 | 23900 | 23950 | 23900 | 843 |
| 290 | 20240215 | 142200 | 13043391850 | 23900 | 24000 | 24000 | 23900 | 2430 |
| 291 | 20240215 | 142100 | 12985202400 | 24000 | 23950 | 24000 | 23950 | 889 |
| 292 | 20240215 | 142000 | 12963890350 | 24000 | 23950 | 24000 | 23900 | 2345 |
| 293 | 20240215 | 141900 | 12907675650 | 23950 | 24000 | 24000 | 23950 | 4273 |
| 294 | 20240215 | 141800 | 12805327650 | 24000 | 23950 | 24000 | 23950 | 896 |
| 295 | 20240215 | 141700 | 12783842050 | 24000 | 24000 | 24000 | 23950 | 714 |
| 296 | 20240215 | 141600 | 12766734900 | 23950 | 23950 | 24000 | 23950 | 1028 |
| 297 | 20240215 | 141500 | 12742086600 | 24000 | 23950 | 24000 | 23950 | 579 |
| 298 | 20240215 | 141400 | 12728206500 | 23950 | 24000 | 24000 | 23950 | 1555 |
| 299 | 20240215 | 141300 | 12690904850 | 23950 | 24000 | 24000 | 23950 | 456 |
| 300 | 20240215 | 141200 | 12679973550 | 23950 | 23950 | 24000 | 23950 | 633 |
| 301 | 20240215 | 141100 | 12664799700 | 23950 | 23950 | 24000 | 23950 | 754 |
| 302 | 20240215 | 141000 | 12646724450 | 23950 | 23950 | 24000 | 23950 | 749 |
| 303 | 20240215 | 140900 | 12628762050 | 23950 | 24000 | 24000 | 23950 | 553 |
| 304 | 20240215 | 140800 | 12615505050 | 24000 | 24000 | 24000 | 23950 | 610 |
| 305 | 20240215 | 140700 | 12600876850 | 24000 | 23950 | 24000 | 23950 | 816 |
| 306 | 20240215 | 140600 | 12581313700 | 23950 | 23950 | 24000 | 23950 | 726 |
| 307 | 20240215 | 140500 | 12563902650 | 24000 | 23950 | 24000 | 23900 | 3978 |
| 308 | 20240215 | 140400 | 12468566400 | 23950 | 23950 | 24000 | 23950 | 1901 |
| 309 | 20240215 | 140300 | 12422972650 | 23950 | 24000 | 24000 | 23950 | 626 |
| 310 | 20240215 | 140200 | 12407964500 | 23950 | 24000 | 24000 | 23950 | 797 |
| 311 | 20240215 | 140100 | 12388871150 | 24000 | 23950 | 24000 | 23950 | 799 |
| 312 | 20240215 | 140000 | 12369705850 | 23950 | 23900 | 24000 | 23900 | 1880 |
| 313 | 20240215 | 135900 | 12324711850 | 23950 | 23900 | 23950 | 23900 | 2767 |
| 314 | 20240215 | 135800 | 12258467400 | 23900 | 23950 | 24000 | 23900 | 2012 |
| 315 | 20240215 | 135700 | 12210265750 | 23950 | 23950 | 24000 | 23950 | 1938 |
| 316 | 20240215 | 135600 | 12163843100 | 24000 | 23950 | 24000 | 23950 | 962 |
| 317 | 20240215 | 135500 | 12140783250 | 24000 | 24000 | 24000 | 23950 | 697 |
| 318 | 20240215 | 135400 | 12124071000 | 24000 | 23950 | 24000 | 23950 | 866 |
| 319 | 20240215 | 135300 | 12103300350 | 24000 | 23950 | 24000 | 23950 | 422 |
| 320 | 20240215 | 135200 | 12093185150 | 23950 | 23900 | 24000 | 23900 | 833 |
| 321 | 20240215 | 135100 | 12073236400 | 23950 | 23900 | 23950 | 23900 | 802 |
| 322 | 20240215 | 135000 | 12054048900 | 23900 | 23950 | 23950 | 23900 | 1527 |
| 323 | 20240215 | 134900 | 12017489750 | 23950 | 23900 | 23950 | 23900 | 841 |
| 324 | 20240215 | 134800 | 11997366900 | 23950 | 23950 | 23950 | 23900 | 775 |
| 325 | 20240215 | 134700 | 11978823800 | 23950 | 23950 | 23950 | 23900 | 414 |
| 326 | 20240215 | 134600 | 11968921500 | 23950 | 23950 | 23950 | 23900 | 794 |
| 327 | 20240215 | 134500 | 11949918350 | 23950 | 24000 | 24000 | 23950 | 4867 |
| 328 | 20240215 | 134400 | 11833346450 | 23950 | 24000 | 24000 | 23950 | 607 |
| 329 | 20240215 | 134300 | 11818799650 | 23950 | 24000 | 24000 | 23950 | 1270 |
| 330 | 20240215 | 134200 | 11788342650 | 24000 | 23950 | 24000 | 23950 | 949 |
| 331 | 20240215 | 134100 | 11765604150 | 24000 | 24000 | 24000 | 23950 | 343 |
| 332 | 20240215 | 134000 | 11757373550 | 24000 | 24000 | 24000 | 23950 | 419 |
| 333 | 20240215 | 133900 | 11747323350 | 24000 | 24000 | 24000 | 23950 | 341 |
| 334 | 20240215 | 133800 | 11739140550 | 24000 | 23950 | 24000 | 23950 | 467 |
| 335 | 20240215 | 133700 | 11727937950 | 23950 | 24000 | 24000 | 23950 | 2194 |
| 336 | 20240215 | 133600 | 11675284250 | 24000 | 23950 | 24000 | 23950 | 2831 |
| 337 | 20240215 | 133500 | 11607469350 | 24000 | 24000 | 24000 | 23950 | 669 |
| 338 | 20240215 | 133400 | 11591429500 | 24000 | 24000 | 24000 | 23950 | 490 |
| 339 | 20240215 | 133300 | 11579669550 | 24000 | 24000 | 24000 | 23950 | 339 |
| 340 | 20240215 | 133200 | 11571539150 | 24000 | 24000 | 24000 | 23950 | 346 |
| 341 | 20240215 | 133100 | 11563235700 | 24050 | 24000 | 24050 | 23950 | 1459 |
| 342 | 20240215 | 133000 | 11528214300 | 23950 | 24000 | 24000 | 23950 | 436 |
| 343 | 20240215 | 132900 | 11517756350 | 23950 | 24000 | 24050 | 23950 | 2498 |
| 344 | 20240215 | 132800 | 11457811050 | 24000 | 24000 | 24000 | 23950 | 1535 |
| 345 | 20240215 | 132700 | 11421001050 | 23950 | 24000 | 24000 | 23950 | 604 |
| 346 | 20240215 | 132600 | 11406515400 | 24000 | 24000 | 24000 | 23950 | 849 |
| 347 | 20240215 | 132500 | 11386145300 | 24000 | 24000 | 24000 | 24000 | 192 |
| 348 | 20240215 | 132400 | 11381537300 | 24000 | 23950 | 24000 | 23950 | 1062 |
| 349 | 20240215 | 132300 | 11356051350 | 23950 | 24000 | 24000 | 23950 | 227 |
| 350 | 20240215 | 132200 | 11350608150 | 24000 | 24000 | 24000 | 23950 | 1602 |
| 351 | 20240215 | 132100 | 11312185250 | 24000 | 24000 | 24000 | 23950 | 1099 |
| 352 | 20240215 | 132000 | 11285825250 | 24000 | 24000 | 24000 | 23950 | 175 |
| 353 | 20240215 | 131900 | 11281626350 | 23950 | 24000 | 24000 | 23950 | 674 |
| 354 | 20240215 | 131800 | 11265462000 | 24000 | 24000 | 24000 | 23950 | 195 |
| 355 | 20240215 | 131700 | 11260782450 | 24000 | 23950 | 24000 | 23950 | 850 |
| 356 | 20240215 | 131600 | 11240382550 | 24000 | 24000 | 24000 | 23950 | 654 |
| 357 | 20240215 | 131500 | 11224692650 | 24000 | 24000 | 24000 | 23950 | 2029 |
| 358 | 20240215 | 131400 | 11175996750 | 24000 | 24000 | 24000 | 23950 | 449 |
| 359 | 20240215 | 131300 | 11165226700 | 24000 | 24000 | 24000 | 23950 | 291 |
| 360 | 20240215 | 131200 | 11158247700 | 24000 | 23950 | 24000 | 23950 | 2768 |
| 361 | 20240215 | 131100 | 11091923300 | 23950 | 24000 | 24000 | 23950 | 701 |
| 362 | 20240215 | 131000 | 11075109600 | 24000 | 23950 | 24000 | 23950 | 451 |
| 363 | 20240215 | 130900 | 11064299000 | 24000 | 24000 | 24000 | 23950 | 432 |
| 364 | 20240215 | 130800 | 11053936450 | 24000 | 24000 | 24000 | 23950 | 374 |
| 365 | 20240215 | 130700 | 11044963950 | 23950 | 23950 | 24000 | 23950 | 363 |
| 366 | 20240215 | 130600 | 11036262950 | 24000 | 23950 | 24000 | 23950 | 604 |
| 367 | 20240215 | 130500 | 11021788400 | 24000 | 23950 | 24000 | 23950 | 789 |
| 368 | 20240215 | 130400 | 11002873800 | 23950 | 24000 | 24000 | 23900 | 8397 |
| 369 | 20240215 | 130300 | 10801905750 | 24000 | 23950 | 24000 | 23950 | 266 |
| 370 | 20240215 | 130200 | 10795524000 | 23950 | 24000 | 24000 | 23950 | 3015 |
| 371 | 20240215 | 130100 | 10723232050 | 24000 | 24000 | 24000 | 23950 | 2272 |
| 372 | 20240215 | 130000 | 10668789300 | 24000 | 24000 | 24000 | 23950 | 1187 |
| 373 | 20240215 | 125900 | 10640307350 | 23950 | 24050 | 24050 | 23950 | 969 |
| 374 | 20240215 | 125800 | 10617045600 | 24000 | 24000 | 24050 | 24000 | 1533 |
| 375 | 20240215 | 125700 | 10580235500 | 24000 | 24000 | 24050 | 24000 | 3038 |
| 376 | 20240215 | 125600 | 10507313100 | 24050 | 24000 | 24050 | 24000 | 811 |
| 377 | 20240215 | 125500 | 10487822300 | 24000 | 24050 | 24050 | 24000 | 444 |
| 378 | 20240215 | 125400 | 10477157950 | 24000 | 24050 | 24050 | 24000 | 618 |
| 379 | 20240215 | 125300 | 10462313450 | 24000 | 24000 | 24050 | 24000 | 639 |
| 380 | 20240215 | 125200 | 10446958200 | 24050 | 24050 | 24050 | 24000 | 4769 |
| 381 | 20240215 | 125100 | 10332264350 | 24000 | 24050 | 24050 | 24000 | 578 |
| 382 | 20240215 | 125000 | 10318368350 | 24050 | 24000 | 24050 | 24000 | 664 |
| 383 | 20240215 | 124900 | 10302408500 | 24000 | 24050 | 24050 | 24000 | 1393 |
| 384 | 20240215 | 124800 | 10268941500 | 24050 | 24050 | 24050 | 24000 | 204 |
| 385 | 20240215 | 124700 | 10264037950 | 24000 | 24050 | 24050 | 24000 | 4324 |
| 386 | 20240215 | 124600 | 10160236200 | 24050 | 24050 | 24050 | 24000 | 262 |
| 387 | 20240215 | 124500 | 10153937600 | 24000 | 24000 | 24050 | 24000 | 1055 |
| 388 | 20240215 | 124400 | 10128578550 | 24050 | 24050 | 24050 | 24000 | 2470 |
| 389 | 20240215 | 124300 | 10069175700 | 24050 | 24000 | 24050 | 24000 | 1496 |
| 390 | 20240215 | 124200 | 10033250350 | 24000 | 24000 | 24050 | 24000 | 263 |
| 391 | 20240215 | 124100 | 10026932700 | 24000 | 24050 | 24050 | 24000 | 397 |
| 392 | 20240215 | 124000 | 10017392250 | 24050 | 24000 | 24050 | 24000 | 474 |
| 393 | 20240215 | 123900 | 10005997550 | 24000 | 24000 | 24050 | 24000 | 1038 |
| 394 | 20240215 | 123800 | 9981040800 | 24050 | 24000 | 24050 | 24000 | 1281 |
| 395 | 20240215 | 123700 | 9950277650 | 24000 | 24050 | 24050 | 24000 | 986 |
| 396 | 20240215 | 123600 | 9926605450 | 24050 | 24050 | 24050 | 24000 | 724 |
| 397 | 20240215 | 123500 | 9909210350 | 24050 | 24050 | 24050 | 24000 | 750 |
| 398 | 20240215 | 123400 | 9891183350 | 24000 | 24000 | 24050 | 24000 | 598 |
| 399 | 20240215 | 123300 | 9876815400 | 24000 | 24000 | 24050 | 24000 | 1028 |
| 400 | 20240215 | 123200 | 9852130150 | 24050 | 24000 | 24050 | 23950 | 2506 |
| 401 | 20240215 | 123100 | 9791974350 | 24000 | 24000 | 24000 | 23950 | 531 |
| 402 | 20240215 | 123000 | 9779240550 | 24000 | 24000 | 24000 | 23950 | 594 |
| 403 | 20240215 | 122900 | 9764992950 | 24000 | 24000 | 24000 | 23950 | 1370 |
| 404 | 20240215 | 122800 | 9732143100 | 24000 | 23950 | 24000 | 23950 | 507 |
| 405 | 20240215 | 122700 | 9719985650 | 23950 | 24000 | 24000 | 23950 | 434 |
| 406 | 20240215 | 122600 | 9709572500 | 24000 | 23950 | 24000 | 23950 | 595 |
| 407 | 20240215 | 122500 | 9695298250 | 24000 | 24000 | 24000 | 23950 | 973 |
| 408 | 20240215 | 122400 | 9671951600 | 24000 | 23950 | 24000 | 23950 | 695 |
| 409 | 20240215 | 122300 | 9655282700 | 24000 | 24000 | 24000 | 23950 | 447 |
| 410 | 20240215 | 122200 | 9644559700 | 24000 | 23950 | 24000 | 23950 | 283 |
| 411 | 20240215 | 122100 | 9637774150 | 24000 | 24000 | 24000 | 23950 | 1207 |
| 412 | 20240215 | 122000 | 9608811800 | 24000 | 24000 | 24000 | 23950 | 409 |
| 413 | 20240215 | 121900 | 9599001200 | 24000 | 24000 | 24000 | 23950 | 460 |
| 414 | 20240215 | 121800 | 9587962250 | 24000 | 24050 | 24050 | 23950 | 550 |
| 415 | 20240215 | 121700 | 9574769500 | 24000 | 24050 | 24050 | 24000 | 3240 |
| 416 | 20240215 | 121600 | 9496972200 | 24050 | 24050 | 24050 | 24000 | 391 |
| 417 | 20240215 | 121500 | 9487580300 | 24050 | 24050 | 24050 | 24000 | 1070 |
| 418 | 20240215 | 121400 | 9461847750 | 24050 | 24000 | 24050 | 24000 | 1460 |
| 419 | 20240215 | 121300 | 9426748900 | 24050 | 24000 | 24050 | 24000 | 1453 |
| 420 | 20240215 | 121200 | 9391804300 | 24050 | 24000 | 24050 | 24000 | 701 |
| 421 | 20240215 | 121100 | 9374956400 | 24000 | 24050 | 24050 | 24000 | 455 |
| 422 | 20240215 | 121000 | 9364022450 | 24050 | 24050 | 24050 | 24000 | 540 |
| 423 | 20240215 | 120900 | 9351040250 | 24050 | 24050 | 24050 | 24000 | 531 |
| 424 | 20240215 | 120800 | 9338275950 | 24050 | 24050 | 24050 | 24000 | 2100 |
| 425 | 20240215 | 120700 | 9287775850 | 24000 | 24000 | 24050 | 23950 | 1947 |
| 426 | 20240215 | 120600 | 9241046300 | 24000 | 24000 | 24000 | 23950 | 781 |
| 427 | 20240215 | 120500 | 9222312700 | 24000 | 24000 | 24000 | 23950 | 40 |
| 428 | 20240215 | 120400 | 9221352800 | 24000 | 24000 | 24000 | 23950 | 2094 |
| 429 | 20240215 | 120300 | 9171107050 | 24000 | 24000 | 24000 | 23950 | 1294 |
| 430 | 20240215 | 120200 | 9140054000 | 24000 | 24000 | 24000 | 23950 | 674 |
| 431 | 20240215 | 120100 | 9123890750 | 24000 | 24000 | 24000 | 24000 | 369 |
| 432 | 20240215 | 120000 | 9115034750 | 24000 | 23950 | 24000 | 23950 | 611 |
| 433 | 20240215 | 115900 | 9100377200 | 24000 | 24000 | 24000 | 23950 | 1163 |
| 434 | 20240215 | 115800 | 9072472250 | 24000 | 24000 | 24000 | 23950 | 544 |
| 435 | 20240215 | 115700 | 9059435100 | 23950 | 24000 | 24000 | 23950 | 739 |
| 436 | 20240215 | 115600 | 9041705800 | 24000 | 24000 | 24000 | 23950 | 516 |
| 437 | 20240215 | 115500 | 9029327650 | 24000 | 24000 | 24000 | 23950 | 650 |
| 438 | 20240215 | 115400 | 9013743450 | 24000 | 24000 | 24000 | 23950 | 535 |
| 439 | 20240215 | 115300 | 9000916800 | 24000 | 24050 | 24050 | 23950 | 911 |
| 440 | 20240215 | 115200 | 8979036550 | 24050 | 24050 | 24050 | 23950 | 1001 |
| 441 | 20240215 | 115100 | 8955007600 | 24050 | 24050 | 24050 | 24000 | 613 |
| 442 | 20240215 | 115000 | 8940265900 | 24050 | 24050 | 24050 | 24000 | 521 |
| 443 | 20240215 | 114900 | 8927755800 | 24050 | 24000 | 24050 | 23950 | 4239 |
| 444 | 20240215 | 114800 | 8826025750 | 24000 | 23950 | 24000 | 23950 | 623 |
| 445 | 20240215 | 114700 | 8811084850 | 24000 | 24000 | 24000 | 23950 | 291 |
| 446 | 20240215 | 114600 | 8804107750 | 24000 | 24000 | 24050 | 24000 | 681 |
| 447 | 20240215 | 114500 | 8787757500 | 24050 | 24000 | 24050 | 24000 | 1316 |
| 448 | 20240215 | 114400 | 8756149350 | 24050 | 24000 | 24050 | 24000 | 1031 |
| 449 | 20240215 | 114300 | 8731383700 | 24050 | 24050 | 24050 | 24000 | 206 |
| 450 | 20240215 | 114200 | 8726430400 | 24050 | 24050 | 24050 | 24000 | 857 |
| 451 | 20240215 | 114100 | 8705830300 | 24050 | 24000 | 24050 | 24000 | 1786 |
| 452 | 20240215 | 114000 | 8662957150 | 24000 | 24000 | 24000 | 23950 | 962 |
| 453 | 20240215 | 113900 | 8639881700 | 24000 | 24000 | 24000 | 23950 | 349 |
| 454 | 20240215 | 113800 | 8631506150 | 24000 | 24000 | 24000 | 23950 | 566 |
| 455 | 20240215 | 113700 | 8617930350 | 23950 | 24000 | 24000 | 23950 | 341 |
| 456 | 20240215 | 113600 | 8609752100 | 23950 | 24000 | 24000 | 23950 | 785 |
| 457 | 20240215 | 113500 | 8590933600 | 24000 | 24000 | 24000 | 23950 | 863 |
| 458 | 20240215 | 113400 | 8570226550 | 24000 | 24000 | 24000 | 23950 | 946 |
| 459 | 20240215 | 113300 | 8547556200 | 24000 | 24000 | 24000 | 23950 | 920 |
| 460 | 20240215 | 113200 | 8525493850 | 24000 | 23950 | 24000 | 23950 | 325 |
| 461 | 20240215 | 113100 | 8517698900 | 24000 | 24000 | 24000 | 23950 | 386 |
| 462 | 20240215 | 113000 | 8508436200 | 24000 | 24000 | 24000 | 23950 | 1682 |
| 463 | 20240215 | 112900 | 8468078800 | 24000 | 24000 | 24000 | 23950 | 512 |
| 464 | 20240215 | 112800 | 8455793750 | 24000 | 24000 | 24000 | 23950 | 470 |
| 465 | 20240215 | 112700 | 8444523850 | 24000 | 24000 | 24000 | 23950 | 648 |
| 466 | 20240215 | 112600 | 8428972650 | 24000 | 24000 | 24000 | 23950 | 1068 |
| 467 | 20240215 | 112500 | 8403359650 | 24000 | 24000 | 24050 | 23950 | 3400 |
| 468 | 20240215 | 112400 | 8321756200 | 24000 | 24000 | 24000 | 23950 | 613 |
| 469 | 20240215 | 112300 | 8307050000 | 23950 | 24000 | 24000 | 23950 | 1590 |
| 470 | 20240215 | 112200 | 8268897350 | 24000 | 24000 | 24000 | 23950 | 1029 |
| 471 | 20240215 | 112100 | 8244230850 | 24000 | 23950 | 24000 | 23950 | 996 |
| 472 | 20240215 | 112000 | 8220330550 | 24000 | 24000 | 24000 | 23950 | 556 |
| 473 | 20240215 | 111900 | 8206996800 | 24000 | 24000 | 24000 | 24000 | 476 |
| 474 | 20240215 | 111800 | 8195572800 | 24000 | 23950 | 24000 | 23950 | 749 |
| 475 | 20240215 | 111700 | 8177608850 | 24000 | 24000 | 24000 | 23950 | 1431 |
| 476 | 20240215 | 111600 | 8143268350 | 24000 | 24000 | 24000 | 23950 | 1315 |
| 477 | 20240215 | 111500 | 8111723850 | 24000 | 24000 | 24000 | 23950 | 895 |
| 478 | 20240215 | 111400 | 8090244050 | 24000 | 24000 | 24000 | 23950 | 413 |
| 479 | 20240215 | 111300 | 8080339250 | 24000 | 24000 | 24000 | 23950 | 677 |
| 480 | 20240215 | 111200 | 8064098600 | 24000 | 24000 | 24000 | 23950 | 655 |
| 481 | 20240215 | 111100 | 8048385100 | 24000 | 24000 | 24000 | 23950 | 490 |
| 482 | 20240215 | 111000 | 8036625250 | 24000 | 24000 | 24000 | 23950 | 690 |
| 483 | 20240215 | 110900 | 8020072050 | 23950 | 24000 | 24000 | 23950 | 354 |
| 484 | 20240215 | 110800 | 8011580700 | 24000 | 24000 | 24000 | 23950 | 568 |
| 485 | 20240215 | 110700 | 7997966000 | 24000 | 24000 | 24000 | 23950 | 531 |
| 486 | 20240215 | 110600 | 7985230000 | 24000 | 23950 | 24000 | 23950 | 496 |
| 487 | 20240215 | 110500 | 7973335100 | 24000 | 23950 | 24000 | 23950 | 490 |
| 488 | 20240215 | 110400 | 7961583250 | 24000 | 23950 | 24000 | 23950 | 848 |
| 489 | 20240215 | 110300 | 7941250100 | 24000 | 24000 | 24000 | 23950 | 4126 |
| 490 | 20240215 | 110200 | 7842424700 | 24000 | 23950 | 24000 | 23950 | 659 |
| 491 | 20240215 | 110100 | 7826631400 | 24000 | 23950 | 24000 | 23950 | 1516 |
| 492 | 20240215 | 110000 | 7790262400 | 24000 | 24000 | 24000 | 23950 | 223 |
| 493 | 20240215 | 105900 | 7784911450 | 24000 | 24000 | 24000 | 23950 | 380 |
| 494 | 20240215 | 105800 | 7775792900 | 24000 | 23950 | 24000 | 23950 | 550 |
| 495 | 20240215 | 105700 | 7762594800 | 24000 | 23950 | 24000 | 23950 | 1451 |
| 496 | 20240215 | 105600 | 7727777650 | 23950 | 24000 | 24000 | 23950 | 778 |
| 497 | 20240215 | 105500 | 7709123650 | 24000 | 24000 | 24000 | 23950 | 706 |
| 498 | 20240215 | 105400 | 7692196850 | 23950 | 24000 | 24000 | 23950 | 857 |
| 499 | 20240215 | 105300 | 7671648850 | 24000 | 24000 | 24050 | 23950 | 1787 |
| 500 | 20240215 | 105200 | 7628752550 | 24000 | 24050 | 24050 | 24000 | 1508 |
| 501 | 20240215 | 105100 | 7592538750 | 24050 | 23950 | 24150 | 23950 | 28635 |
| 502 | 20240215 | 105000 | 6903215150 | 24000 | 23950 | 24000 | 23950 | 432 |
| 503 | 20240215 | 104900 | 6892848450 | 24000 | 24000 | 24000 | 24000 | 1454 |
| 504 | 20240215 | 104800 | 6857952450 | 24000 | 24000 | 24050 | 23950 | 2339 |
| 505 | 20240215 | 104700 | 6801807800 | 24000 | 24000 | 24000 | 23950 | 3623 |
| 506 | 20240215 | 104600 | 6714857350 | 24000 | 24000 | 24000 | 23950 | 657 |
| 507 | 20240215 | 104500 | 6699090150 | 24000 | 24000 | 24000 | 23950 | 1005 |
| 508 | 20240215 | 104400 | 6674989900 | 24000 | 24000 | 24000 | 23950 | 274 |
| 509 | 20240215 | 104300 | 6668416950 | 24000 | 24050 | 24050 | 23950 | 3299 |
| 510 | 20240215 | 104200 | 6589245600 | 24000 | 24050 | 24050 | 24000 | 1119 |
| 511 | 20240215 | 104100 | 6562370600 | 24050 | 24000 | 24050 | 23950 | 15922 |
| 512 | 20240215 | 104000 | 6179712700 | 24000 | 24000 | 24000 | 23950 | 301 |
| 513 | 20240215 | 103900 | 6172500800 | 23950 | 24000 | 24000 | 23950 | 349 |
| 514 | 20240215 | 103800 | 6164129900 | 24000 | 24000 | 24000 | 23950 | 176 |
| 515 | 20240215 | 103700 | 6159906100 | 23950 | 24000 | 24000 | 23900 | 4916 |
| 516 | 20240215 | 103600 | 6042137700 | 24000 | 24000 | 24000 | 23950 | 184 |
| 517 | 20240215 | 103500 | 6037722100 | 24000 | 24000 | 24000 | 23950 | 99 |
| 518 | 20240215 | 103400 | 6035347950 | 24000 | 24000 | 24000 | 23950 | 209 |
| 519 | 20240215 | 103300 | 6030332000 | 24000 | 23950 | 24000 | 23900 | 715 |
| 520 | 20240215 | 103200 | 6013207350 | 23950 | 23950 | 23950 | 23950 | 292 |
| 521 | 20240215 | 103100 | 6006213950 | 23950 | 23950 | 23950 | 23900 | 1622 |
| 522 | 20240215 | 103000 | 5967383850 | 23950 | 23950 | 23950 | 23900 | 135 |
| 523 | 20240215 | 102900 | 5964151000 | 23900 | 23900 | 23950 | 23900 | 1328 |
| 524 | 20240215 | 102800 | 5932348050 | 23950 | 23950 | 23950 | 23900 | 473 |
| 525 | 20240215 | 102700 | 5921036150 | 23950 | 23950 | 23950 | 23900 | 449 |
| 526 | 20240215 | 102600 | 5910283600 | 23950 | 23950 | 23950 | 23900 | 927 |
| 527 | 20240215 | 102500 | 5888082800 | 23950 | 23950 | 23950 | 23900 | 409 |
| 528 | 20240215 | 102400 | 5878300450 | 23950 | 23950 | 23950 | 23900 | 1065 |
| 529 | 20240215 | 102300 | 5852798100 | 23950 | 23900 | 23950 | 23900 | 2645 |
| 530 | 20240215 | 102200 | 5789491750 | 23950 | 23900 | 23950 | 23900 | 8477 |
| 531 | 20240215 | 102100 | 5586885400 | 23950 | 23900 | 23950 | 23900 | 604 |
| 532 | 20240215 | 102000 | 5572445350 | 23950 | 23900 | 23950 | 23900 | 534 |
| 533 | 20240215 | 101900 | 5559668100 | 23900 | 23900 | 23950 | 23900 | 1255 |
| 534 | 20240215 | 101800 | 5529633100 | 23950 | 23950 | 23950 | 23900 | 63 |
| 535 | 20240215 | 101700 | 5528125050 | 23900 | 23950 | 23950 | 23900 | 309 |
| 536 | 20240215 | 101600 | 5520728000 | 23950 | 23950 | 24000 | 23900 | 384 |
| 537 | 20240215 | 101500 | 5511528400 | 24000 | 23950 | 24000 | 23900 | 1761 |
| 538 | 20240215 | 101400 | 5469285250 | 23950 | 23950 | 24000 | 23950 | 645 |
| 539 | 20240215 | 101300 | 5453829000 | 24000 | 23950 | 24000 | 23950 | 1075 |
| 540 | 20240215 | 101200 | 5428052500 | 24000 | 23950 | 24000 | 23950 | 1173 |
| 541 | 20240215 | 101100 | 5399949700 | 24000 | 24000 | 24000 | 23950 | 1302 |
| 542 | 20240215 | 101000 | 5368756400 | 24000 | 24000 | 24000 | 23950 | 1595 |
| 543 | 20240215 | 100900 | 5330476500 | 24000 | 24000 | 24000 | 23950 | 769 |
| 544 | 20240215 | 100800 | 5312049450 | 23950 | 23950 | 24000 | 23950 | 335 |
| 545 | 20240215 | 100700 | 5304018300 | 24000 | 23950 | 24000 | 23900 | 2852 |
| 546 | 20240215 | 100600 | 5235713300 | 23950 | 23950 | 23950 | 23900 | 1189 |
| 547 | 20240215 | 100500 | 5207237050 | 23900 | 23950 | 23950 | 23900 | 1259 |
| 548 | 20240215 | 100400 | 5177087400 | 23950 | 23950 | 23950 | 23900 | 404 |
| 549 | 20240215 | 100300 | 5167419900 | 23950 | 23900 | 23950 | 23900 | 522 |
| 550 | 20240215 | 100200 | 5154933950 | 23950 | 23950 | 23950 | 23900 | 418 |
| 551 | 20240215 | 100100 | 5144925350 | 23950 | 23950 | 23950 | 23900 | 105 |
| 552 | 20240215 | 100000 | 5142411600 | 23950 | 23900 | 23950 | 23850 | 6437 |
| 553 | 20240215 | 095900 | 4988539750 | 23900 | 23900 | 23900 | 23850 | 766 |
| 554 | 20240215 | 095800 | 4970232700 | 23900 | 23850 | 23900 | 23850 | 389 |
| 555 | 20240215 | 095700 | 4960936700 | 23850 | 23850 | 23900 | 23850 | 398 |
| 556 | 20240215 | 095600 | 4951436050 | 23900 | 23900 | 23900 | 23850 | 1702 |
| 557 | 20240215 | 095500 | 4910838050 | 23900 | 23850 | 23900 | 23850 | 614 |
| 558 | 20240215 | 095400 | 4896182100 | 23900 | 23900 | 23900 | 23850 | 923 |
| 559 | 20240215 | 095300 | 4874147750 | 23850 | 23900 | 23900 | 23850 | 956 |
| 560 | 20240215 | 095200 | 4851326050 | 23900 | 23850 | 23900 | 23850 | 2035 |
| 561 | 20240215 | 095100 | 4802782850 | 23850 | 23800 | 23850 | 23800 | 1956 |
| 562 | 20240215 | 095000 | 4756142150 | 23850 | 23800 | 23850 | 23800 | 394 |
| 563 | 20240215 | 094900 | 4746748950 | 23850 | 23800 | 23850 | 23800 | 2259 |
| 564 | 20240215 | 094800 | 4692946550 | 23850 | 23800 | 23850 | 23800 | 599 |
| 565 | 20240215 | 094700 | 4678675900 | 23800 | 23850 | 23850 | 23800 | 713 |
| 566 | 20240215 | 094600 | 4661690350 | 23850 | 23800 | 23850 | 23800 | 497 |
| 567 | 20240215 | 094500 | 4649850650 | 23850 | 23850 | 23900 | 23800 | 3351 |
| 568 | 20240215 | 094400 | 4569914700 | 23900 | 23900 | 23900 | 23800 | 1291 |
| 569 | 20240215 | 094300 | 4539124650 | 23800 | 23850 | 23900 | 23800 | 4537 |
| 570 | 20240215 | 094200 | 4430914250 | 23850 | 23800 | 23850 | 23750 | 6063 |
| 571 | 20240215 | 094100 | 4286595350 | 23800 | 23850 | 23850 | 23800 | 2756 |
| 572 | 20240215 | 094000 | 4220939500 | 23850 | 23850 | 23850 | 23800 | 2843 |
| 573 | 20240215 | 093900 | 4153182000 | 23850 | 23850 | 23850 | 23800 | 815 |
| 574 | 20240215 | 093800 | 4133771750 | 23850 | 23850 | 23850 | 23800 | 2957 |
| 575 | 20240215 | 093700 | 4063300550 | 23850 | 23800 | 23850 | 23800 | 332 |
| 576 | 20240215 | 093600 | 4055387150 | 23850 | 23850 | 23850 | 23800 | 283 |
| 577 | 20240215 | 093500 | 4048643700 | 23800 | 23900 | 23900 | 23800 | 2265 |
| 578 | 20240215 | 093400 | 3994603750 | 23850 | 23900 | 23900 | 23850 | 424 |
| 579 | 20240215 | 093300 | 3984485500 | 23900 | 23900 | 23900 | 23850 | 1392 |
| 580 | 20240215 | 093200 | 3951275300 | 23900 | 23900 | 23900 | 23850 | 2072 |
| 581 | 20240215 | 093100 | 3901845900 | 23900 | 23850 | 23900 | 23850 | 514 |
| 582 | 20240215 | 093000 | 3889577300 | 23900 | 23850 | 23900 | 23850 | 1393 |
| 583 | 20240215 | 092900 | 3856291600 | 23900 | 23900 | 23900 | 23850 | 2022 |
| 584 | 20240215 | 092800 | 3808055200 | 23850 | 23900 | 23900 | 23850 | 541 |
| 585 | 20240215 | 092700 | 3795137850 | 23900 | 23900 | 23900 | 23850 | 1151 |
| 586 | 20240215 | 092600 | 3767678200 | 23850 | 23850 | 23900 | 23850 | 1423 |
| 587 | 20240215 | 092500 | 3733681950 | 23900 | 23900 | 23900 | 23850 | 168 |
| 588 | 20240215 | 092400 | 3729669300 | 23900 | 23850 | 23900 | 23850 | 195 |
| 589 | 20240215 | 092300 | 3725010500 | 23850 | 23850 | 23900 | 23850 | 2119 |
| 590 | 20240215 | 092200 | 3674435150 | 23850 | 23850 | 23900 | 23850 | 928 |
| 591 | 20240215 | 092100 | 3652290750 | 23850 | 23900 | 23900 | 23850 | 1028 |
| 592 | 20240215 | 092000 | 3627764250 | 23900 | 23950 | 23950 | 23900 | 1549 |
| 593 | 20240215 | 091900 | 3590729800 | 23900 | 23900 | 24000 | 23900 | 2970 |
| 594 | 20240215 | 091800 | 3519598550 | 23900 | 23950 | 24000 | 23900 | 7167 |
| 595 | 20240215 | 091700 | 3347982800 | 23950 | 24050 | 24050 | 23950 | 3671 |
| 596 | 20240215 | 091600 | 3259895000 | 24050 | 24050 | 24050 | 24000 | 1484 |
| 597 | 20240215 | 091500 | 3224231550 | 24000 | 24000 | 24050 | 24000 | 3237 |
| 598 | 20240215 | 091400 | 3146419500 | 24000 | 24100 | 24100 | 24000 | 3616 |
| 599 | 20240215 | 091300 | 3059621350 | 24050 | 24050 | 24100 | 24050 | 3366 |
| 600 | 20240215 | 091200 | 2978649250 | 24050 | 24050 | 24100 | 24050 | 5181 |
| 601 | 20240215 | 091100 | 2853925700 | 24050 | 23950 | 24100 | 23950 | 16103 |
| 602 | 20240215 | 091000 | 2466855100 | 23950 | 24000 | 24000 | 23950 | 456 |
| 603 | 20240215 | 090900 | 2455915750 | 23950 | 23950 | 24000 | 23950 | 2812 |
| 604 | 20240215 | 090800 | 2388470150 | 23950 | 23950 | 24000 | 23900 | 4045 |
| 605 | 20240215 | 090700 | 2291572550 | 23950 | 24000 | 24000 | 23950 | 3188 |
| 606 | 20240215 | 090600 | 2215124150 | 24000 | 24000 | 24000 | 23850 | 13563 |
| 607 | 20240215 | 090500 | 1890080850 | 23950 | 24000 | 24000 | 23900 | 13367 |
| 608 | 20240215 | 090400 | 1569425650 | 24000 | 24000 | 24050 | 24000 | 1943 |
| 609 | 20240215 | 090300 | 1522708350 | 24000 | 24000 | 24100 | 24000 | 4983 |
| 610 | 20240215 | 090200 | 1402828350 | 24050 | 24050 | 24100 | 24000 | 3061 |
| 611 | 20240215 | 090100 | 1329257550 | 24050 | 24150 | 24250 | 24000 | 17099 |
| 612 | 20240215 | 090000 | 916539650 | 24150 | 23950 | 24250 | 23850 | 38152 |