33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 3 | 20240214 | 191100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240214 | 191000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240214 | 190900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240214 | 190800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240214 | 190700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240214 | 190600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240214 | 190500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240214 | 190400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240214 | 190300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240214 | 190200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240214 | 190100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240214 | 190000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240214 | 185900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240214 | 185800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240214 | 185700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240214 | 185600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240214 | 185500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240214 | 185400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240214 | 185300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240214 | 185200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240214 | 185100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240214 | 185000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240214 | 184900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240214 | 184800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240214 | 184700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240214 | 184600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240214 | 184500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240214 | 184400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240214 | 184300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240214 | 184200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 33 | 20240214 | 184100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240214 | 184000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240214 | 183900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240214 | 183800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240214 | 183700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240214 | 183600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240214 | 183500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240214 | 183400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240214 | 183300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240214 | 183200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240214 | 183100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240214 | 183000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240214 | 182900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240214 | 182800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240214 | 182700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240214 | 182600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240214 | 182500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240214 | 182400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240214 | 182300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240214 | 182200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240214 | 182100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240214 | 182000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240214 | 181900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240214 | 181800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240214 | 181700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240214 | 181600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240214 | 181500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240214 | 181400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240214 | 181300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240214 | 181200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 63 | 20240214 | 181100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240214 | 181000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240214 | 180900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240214 | 180800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240214 | 180700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240214 | 180600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240214 | 180500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240214 | 180400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240214 | 180300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240214 | 180200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240214 | 180100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240214 | 180000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240214 | 175900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240214 | 175800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240214 | 175700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240214 | 175600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240214 | 175500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240214 | 175400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240214 | 175300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240214 | 175200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240214 | 175100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240214 | 175000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240214 | 174900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240214 | 174800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240214 | 174700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240214 | 174600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240214 | 174500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240214 | 174400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240214 | 174300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240214 | 174200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 93 | 20240214 | 174100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240214 | 174000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240214 | 173900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240214 | 173800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240214 | 173700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240214 | 173600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240214 | 173500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240214 | 173400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240214 | 173300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240214 | 173200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240214 | 173100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240214 | 173000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240214 | 172900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240214 | 172800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240214 | 172700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240214 | 172600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240214 | 172500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240214 | 172400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240214 | 172300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240214 | 172200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240214 | 172100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240214 | 172000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240214 | 171900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240214 | 171800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240214 | 171700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240214 | 171600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240214 | 171500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240214 | 171400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240214 | 171300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240214 | 171200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 123 | 20240214 | 171100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240214 | 171000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240214 | 170900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240214 | 170800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240214 | 170700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240214 | 170600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240214 | 170500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240214 | 170400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240214 | 170300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240214 | 170200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240214 | 170100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240214 | 170000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240214 | 165900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240214 | 165800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240214 | 165700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240214 | 165600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240214 | 165500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240214 | 165400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240214 | 165300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240214 | 165200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240214 | 165100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240214 | 165000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240214 | 164900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240214 | 164800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240214 | 164700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240214 | 164600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240214 | 164500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240214 | 164400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240214 | 164300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240214 | 164200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 153 | 20240214 | 164100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240214 | 164000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240214 | 163900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240214 | 163800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240214 | 163700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240214 | 163600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240214 | 163500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240214 | 163400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240214 | 163300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240214 | 163200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240214 | 163100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240214 | 163000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240214 | 162900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240214 | 162800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240214 | 162700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240214 | 162600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240214 | 162500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240214 | 162400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240214 | 162300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240214 | 162200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240214 | 162100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240214 | 162000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240214 | 161900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240214 | 161800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240214 | 161700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240214 | 161600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240214 | 161500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240214 | 161400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240214 | 161300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240214 | 161200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 183 | 20240214 | 161100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240214 | 161000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240214 | 160900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240214 | 160800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240214 | 160700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240214 | 160600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240214 | 160500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240214 | 160400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240214 | 160300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240214 | 160200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240214 | 160100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240214 | 160000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240214 | 155900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240214 | 155800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240214 | 155700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240214 | 155600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240214 | 155500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240214 | 155400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240214 | 155300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240214 | 155200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240214 | 155100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240214 | 155000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240214 | 154900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240214 | 154800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240214 | 154700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240214 | 154600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240214 | 154500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240214 | 154400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240214 | 154300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240214 | 154200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 213 | 20240214 | 154100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240214 | 154000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240214 | 153900 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240214 | 153800 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20240214 | 153700 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20240214 | 153600 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20240214 | 153500 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20240214 | 153400 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20240214 | 153300 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20240214 | 153200 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20240214 | 153100 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20240214 | 153000 | 24934638300 | 37850 | 37850 | 37850 | 37850 | 25962 |
| 225 | 20240214 | 152900 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20240214 | 152800 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20240214 | 152700 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20240214 | 152600 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20240214 | 152500 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20240214 | 152400 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20240214 | 152300 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20240214 | 152200 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20240214 | 152100 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20240214 | 152000 | 23951976600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20240214 | 151900 | 23951976600 | 37850 | 37900 | 37900 | 37850 | 1771 |
| 236 | 20240214 | 151800 | 23884883150 | 37900 | 37900 | 37900 | 37850 | 616 |
| 237 | 20240214 | 151700 | 23861553850 | 37850 | 37850 | 37900 | 37850 | 935 |
| 238 | 20240214 | 151600 | 23826161150 | 37900 | 37850 | 37900 | 37850 | 361 |
| 239 | 20240214 | 151500 | 23812489850 | 37850 | 37900 | 37900 | 37850 | 812 |
| 240 | 20240214 | 151400 | 23781728050 | 37850 | 37800 | 37900 | 37750 | 6188 |
| 241 | 20240214 | 151300 | 23547802000 | 37800 | 37750 | 37800 | 37750 | 557 |
| 242 | 20240214 | 151200 | 23526756100 | 37750 | 37750 | 37800 | 37750 | 2330 |
| 243 | 20240214 | 151100 | 23438696850 | 37750 | 37800 | 37850 | 37750 | 10752 |
| 244 | 20240214 | 151000 | 23032331550 | 37850 | 37850 | 37850 | 37800 | 906 |
| 245 | 20240214 | 150900 | 22998077450 | 37800 | 37800 | 37850 | 37800 | 1163 |
| 246 | 20240214 | 150800 | 22954115650 | 37800 | 37800 | 37850 | 37800 | 2161 |
| 247 | 20240214 | 150700 | 22872409850 | 37850 | 37750 | 37900 | 37750 | 15827 |
| 248 | 20240214 | 150600 | 22273677100 | 37750 | 37750 | 37800 | 37750 | 1558 |
| 249 | 20240214 | 150500 | 22214857750 | 37750 | 37750 | 37800 | 37750 | 564 |
| 250 | 20240214 | 150400 | 22193565850 | 37750 | 37750 | 37800 | 37750 | 418 |
| 251 | 20240214 | 150300 | 22177782050 | 37750 | 37800 | 37800 | 37750 | 1649 |
| 252 | 20240214 | 150200 | 22115497750 | 37750 | 37750 | 37800 | 37750 | 484 |
| 253 | 20240214 | 150100 | 22097224550 | 37750 | 37750 | 37800 | 37750 | 954 |
| 254 | 20240214 | 150000 | 22061205350 | 37750 | 37750 | 37800 | 37750 | 2591 |
| 255 | 20240214 | 145900 | 21963391750 | 37750 | 37750 | 37800 | 37750 | 6209 |
| 256 | 20240214 | 145800 | 21728996450 | 37750 | 37750 | 37800 | 37750 | 433 |
| 257 | 20240214 | 145700 | 21712646700 | 37750 | 37750 | 37800 | 37700 | 1788 |
| 258 | 20240214 | 145600 | 21645147950 | 37750 | 37800 | 37800 | 37750 | 3367 |
| 259 | 20240214 | 145500 | 21518032000 | 37750 | 37750 | 37800 | 37750 | 1363 |
| 260 | 20240214 | 145400 | 21466572050 | 37750 | 37750 | 37800 | 37750 | 6780 |
| 261 | 20240214 | 145300 | 21210614950 | 37750 | 37750 | 37800 | 37750 | 1556 |
| 262 | 20240214 | 145200 | 21151868950 | 37750 | 37750 | 37800 | 37750 | 592 |
| 263 | 20240214 | 145100 | 21129514050 | 37750 | 37750 | 37800 | 37750 | 1150 |
| 264 | 20240214 | 145000 | 21086094700 | 37750 | 37800 | 37800 | 37750 | 1850 |
| 265 | 20240214 | 144900 | 21016177150 | 37800 | 37850 | 37850 | 37800 | 814 |
| 266 | 20240214 | 144800 | 20985403700 | 37800 | 37800 | 37850 | 37800 | 958 |
| 267 | 20240214 | 144700 | 20949184250 | 37800 | 37850 | 37900 | 37800 | 2232 |
| 268 | 20240214 | 144600 | 20864711350 | 37850 | 37800 | 37850 | 37800 | 897 |
| 269 | 20240214 | 144500 | 20830769150 | 37800 | 37800 | 37850 | 37750 | 3759 |
| 270 | 20240214 | 144400 | 20688615900 | 37800 | 37800 | 37800 | 37750 | 677 |
| 271 | 20240214 | 144300 | 20663048800 | 37800 | 37700 | 37800 | 37700 | 10652 |
| 272 | 20240214 | 144200 | 20260909600 | 37700 | 37800 | 37800 | 37700 | 3204 |
| 273 | 20240214 | 144100 | 20140014550 | 37750 | 37700 | 37750 | 37700 | 5430 |
| 274 | 20240214 | 144000 | 19935055300 | 37700 | 37700 | 37750 | 37700 | 512 |
| 275 | 20240214 | 143900 | 19915740400 | 37700 | 37650 | 37750 | 37650 | 1565 |
| 276 | 20240214 | 143800 | 19856739850 | 37700 | 37700 | 37700 | 37650 | 1165 |
| 277 | 20240214 | 143700 | 19812843200 | 37700 | 37700 | 37700 | 37650 | 4043 |
| 278 | 20240214 | 143600 | 19660452500 | 37700 | 37700 | 37750 | 37700 | 745 |
| 279 | 20240214 | 143500 | 19632360250 | 37700 | 37800 | 37800 | 37700 | 3430 |
| 280 | 20240214 | 143400 | 19502917200 | 37750 | 37750 | 37800 | 37750 | 821 |
| 281 | 20240214 | 143300 | 19471920950 | 37750 | 37750 | 37800 | 37750 | 2717 |
| 282 | 20240214 | 143200 | 19369353300 | 37750 | 37750 | 37800 | 37750 | 541 |
| 283 | 20240214 | 143100 | 19348923750 | 37800 | 37750 | 37800 | 37750 | 478 |
| 284 | 20240214 | 143000 | 19330875450 | 37750 | 37750 | 37800 | 37750 | 718 |
| 285 | 20240214 | 142900 | 19303770150 | 37750 | 37750 | 37800 | 37750 | 1373 |
| 286 | 20240214 | 142800 | 19251938100 | 37750 | 37800 | 37800 | 37750 | 1948 |
| 287 | 20240214 | 142700 | 19178316600 | 37750 | 37750 | 37800 | 37750 | 804 |
| 288 | 20240214 | 142600 | 19147961850 | 37750 | 37750 | 37800 | 37750 | 388 |
| 289 | 20240214 | 142500 | 19133306750 | 37750 | 37750 | 37800 | 37750 | 1773 |
| 290 | 20240214 | 142400 | 19066311900 | 37800 | 37700 | 37800 | 37700 | 2877 |
| 291 | 20240214 | 142300 | 18957722750 | 37700 | 37700 | 37750 | 37700 | 629 |
| 292 | 20240214 | 142200 | 18933996800 | 37750 | 37700 | 37750 | 37700 | 1350 |
| 293 | 20240214 | 142100 | 18883083200 | 37700 | 37750 | 37750 | 37700 | 303 |
| 294 | 20240214 | 142000 | 18871656950 | 37750 | 37700 | 37750 | 37700 | 714 |
| 295 | 20240214 | 141900 | 18844718500 | 37700 | 37700 | 37750 | 37700 | 1324 |
| 296 | 20240214 | 141800 | 18794779000 | 37700 | 37750 | 37750 | 37700 | 779 |
| 297 | 20240214 | 141700 | 18765409900 | 37750 | 37700 | 37750 | 37700 | 684 |
| 298 | 20240214 | 141600 | 18739620600 | 37750 | 37700 | 37750 | 37700 | 403 |
| 299 | 20240214 | 141500 | 18724423100 | 37750 | 37700 | 37750 | 37700 | 1365 |
| 300 | 20240214 | 141400 | 18672921950 | 37750 | 37800 | 37800 | 37700 | 336 |
| 301 | 20240214 | 141300 | 18660249350 | 37750 | 37750 | 37800 | 37700 | 4674 |
| 302 | 20240214 | 141200 | 18483808150 | 37750 | 37700 | 37750 | 37700 | 5334 |
| 303 | 20240214 | 141100 | 18282500200 | 37700 | 37750 | 37750 | 37700 | 493 |
| 304 | 20240214 | 141000 | 18263912700 | 37750 | 37700 | 37750 | 37700 | 10119 |
| 305 | 20240214 | 140900 | 17881962250 | 37700 | 37750 | 37750 | 37700 | 2285 |
| 306 | 20240214 | 140800 | 17795817000 | 37700 | 37700 | 37750 | 37700 | 1108 |
| 307 | 20240214 | 140700 | 17754024800 | 37750 | 37750 | 37750 | 37700 | 760 |
| 308 | 20240214 | 140600 | 17725367950 | 37700 | 37650 | 37750 | 37650 | 5499 |
| 309 | 20240214 | 140500 | 17518028700 | 37700 | 37650 | 37700 | 37650 | 439 |
| 310 | 20240214 | 140400 | 17501496400 | 37650 | 37700 | 37700 | 37650 | 3132 |
| 311 | 20240214 | 140300 | 17383542400 | 37700 | 37650 | 37700 | 37650 | 504 |
| 312 | 20240214 | 140200 | 17364563850 | 37650 | 37650 | 37700 | 37650 | 373 |
| 313 | 20240214 | 140100 | 17350519550 | 37700 | 37650 | 37700 | 37650 | 529 |
| 314 | 20240214 | 140000 | 17330589500 | 37650 | 37650 | 37700 | 37650 | 384 |
| 315 | 20240214 | 135900 | 17316129750 | 37650 | 37650 | 37700 | 37650 | 283 |
| 316 | 20240214 | 135800 | 17305472400 | 37650 | 37650 | 37700 | 37650 | 3288 |
| 317 | 20240214 | 135700 | 17181547650 | 37650 | 37650 | 37700 | 37650 | 830 |
| 318 | 20240214 | 135600 | 17150285650 | 37650 | 37650 | 37700 | 37650 | 645 |
| 319 | 20240214 | 135500 | 17126000500 | 37650 | 37700 | 37700 | 37650 | 5943 |
| 320 | 20240214 | 135400 | 16902002400 | 37700 | 37700 | 37700 | 37700 | 604 |
| 321 | 20240214 | 135300 | 16879231600 | 37700 | 37700 | 37700 | 37700 | 980 |
| 322 | 20240214 | 135200 | 16842285600 | 37700 | 37700 | 37750 | 37700 | 805 |
| 323 | 20240214 | 135100 | 16811925100 | 37700 | 37700 | 37750 | 37700 | 753 |
| 324 | 20240214 | 135000 | 16783530550 | 37700 | 37750 | 37750 | 37700 | 494 |
| 325 | 20240214 | 134900 | 16764900550 | 37750 | 37750 | 37750 | 37700 | 1131 |
| 326 | 20240214 | 134800 | 16722244250 | 37700 | 37700 | 37750 | 37700 | 1014 |
| 327 | 20240214 | 134700 | 16683983450 | 37750 | 37700 | 37750 | 37700 | 1200 |
| 328 | 20240214 | 134600 | 16638720350 | 37700 | 37750 | 37750 | 37700 | 714 |
| 329 | 20240214 | 134500 | 16611786950 | 37750 | 37700 | 37750 | 37700 | 663 |
| 330 | 20240214 | 134400 | 16586782550 | 37750 | 37700 | 37750 | 37700 | 920 |
| 331 | 20240214 | 134300 | 16552065700 | 37700 | 37700 | 37750 | 37700 | 773 |
| 332 | 20240214 | 134200 | 16522902500 | 37700 | 37750 | 37750 | 37700 | 1154 |
| 333 | 20240214 | 134100 | 16479389250 | 37750 | 37700 | 37750 | 37700 | 301 |
| 334 | 20240214 | 134000 | 16468031600 | 37700 | 37750 | 37750 | 37700 | 473 |
| 335 | 20240214 | 133900 | 16450193300 | 37750 | 37700 | 37750 | 37700 | 1007 |
| 336 | 20240214 | 133800 | 16412207100 | 37750 | 37700 | 37750 | 37700 | 431 |
| 337 | 20240214 | 133700 | 16395956550 | 37700 | 37700 | 37750 | 37700 | 911 |
| 338 | 20240214 | 133600 | 16361602750 | 37700 | 37700 | 37750 | 37700 | 293 |
| 339 | 20240214 | 133500 | 16350556050 | 37700 | 37750 | 37750 | 37700 | 758 |
| 340 | 20240214 | 133400 | 16321975450 | 37750 | 37700 | 37750 | 37700 | 284 |
| 341 | 20240214 | 133300 | 16311262650 | 37700 | 37700 | 37750 | 37700 | 442 |
| 342 | 20240214 | 133200 | 16294599200 | 37700 | 37700 | 37750 | 37700 | 970 |
| 343 | 20240214 | 133100 | 16258022100 | 37700 | 37750 | 37750 | 37700 | 874 |
| 344 | 20240214 | 133000 | 16225066700 | 37750 | 37800 | 37800 | 37700 | 1967 |
| 345 | 20240214 | 132900 | 16150815250 | 37750 | 37750 | 37800 | 37750 | 4027 |
| 346 | 20240214 | 132800 | 15998787050 | 37750 | 37750 | 37800 | 37750 | 335 |
| 347 | 20240214 | 132700 | 15986137100 | 37750 | 37750 | 37750 | 37750 | 277 |
| 348 | 20240214 | 132600 | 15975680350 | 37750 | 37800 | 37800 | 37750 | 874 |
| 349 | 20240214 | 132500 | 15942686800 | 37800 | 37800 | 37800 | 37750 | 1474 |
| 350 | 20240214 | 132400 | 15887004900 | 37800 | 37800 | 37850 | 37800 | 305 |
| 351 | 20240214 | 132300 | 15875475650 | 37800 | 37800 | 37800 | 37800 | 733 |
| 352 | 20240214 | 132200 | 15847768250 | 37800 | 37850 | 37850 | 37800 | 242 |
| 353 | 20240214 | 132100 | 15838617100 | 37800 | 37800 | 37800 | 37800 | 1023 |
| 354 | 20240214 | 132000 | 15799947700 | 37800 | 37800 | 37850 | 37800 | 193 |
| 355 | 20240214 | 131900 | 15792647900 | 37800 | 37800 | 37850 | 37800 | 1751 |
| 356 | 20240214 | 131800 | 15726456150 | 37800 | 37800 | 37850 | 37800 | 685 |
| 357 | 20240214 | 131700 | 15700562950 | 37800 | 37800 | 37850 | 37800 | 283 |
| 358 | 20240214 | 131600 | 15689863300 | 37800 | 37800 | 37850 | 37800 | 606 |
| 359 | 20240214 | 131500 | 15666949650 | 37800 | 37800 | 37850 | 37800 | 322 |
| 360 | 20240214 | 131400 | 15654777500 | 37800 | 37800 | 37800 | 37800 | 258 |
| 361 | 20240214 | 131300 | 15645025100 | 37800 | 37800 | 37850 | 37800 | 255 |
| 362 | 20240214 | 131200 | 15635382850 | 37800 | 37800 | 37850 | 37800 | 347 |
| 363 | 20240214 | 131100 | 15622266150 | 37800 | 37800 | 37850 | 37800 | 744 |
| 364 | 20240214 | 131000 | 15594138300 | 37800 | 37800 | 37850 | 37800 | 142 |
| 365 | 20240214 | 130900 | 15588767450 | 37800 | 37800 | 37850 | 37800 | 402 |
| 366 | 20240214 | 130800 | 15573569250 | 37800 | 37800 | 37850 | 37800 | 803 |
| 367 | 20240214 | 130700 | 15543211000 | 37800 | 37850 | 37850 | 37800 | 332 |
| 368 | 20240214 | 130600 | 15530657450 | 37800 | 37800 | 37800 | 37800 | 309 |
| 369 | 20240214 | 130500 | 15518977250 | 37800 | 37800 | 37800 | 37800 | 1108 |
| 370 | 20240214 | 130400 | 15477094850 | 37800 | 37800 | 37850 | 37800 | 1696 |
| 371 | 20240214 | 130300 | 15412982750 | 37800 | 37800 | 37850 | 37800 | 336 |
| 372 | 20240214 | 130200 | 15400281400 | 37800 | 37800 | 37850 | 37800 | 519 |
| 373 | 20240214 | 130100 | 15380657100 | 37800 | 37850 | 37850 | 37800 | 433 |
| 374 | 20240214 | 130000 | 15364280750 | 37800 | 37850 | 37850 | 37800 | 668 |
| 375 | 20240214 | 125900 | 15339012250 | 37800 | 37800 | 37850 | 37800 | 515 |
| 376 | 20240214 | 125800 | 15319528850 | 37800 | 37800 | 37850 | 37800 | 506 |
| 377 | 20240214 | 125700 | 15300385850 | 37800 | 37800 | 37850 | 37800 | 165 |
| 378 | 20240214 | 125600 | 15294148700 | 37800 | 37800 | 37850 | 37800 | 661 |
| 379 | 20240214 | 125500 | 15269144600 | 37850 | 37800 | 37850 | 37800 | 238 |
| 380 | 20240214 | 125400 | 15260143950 | 37800 | 37800 | 37850 | 37800 | 729 |
| 381 | 20240214 | 125300 | 15232587650 | 37800 | 37800 | 37800 | 37800 | 530 |
| 382 | 20240214 | 125200 | 15212553650 | 37850 | 37800 | 37850 | 37800 | 486 |
| 383 | 20240214 | 125100 | 15194179550 | 37850 | 37800 | 37850 | 37800 | 2608 |
| 384 | 20240214 | 125000 | 15095597050 | 37850 | 37800 | 37850 | 37800 | 1783 |
| 385 | 20240214 | 124900 | 15028185000 | 37800 | 37850 | 37850 | 37800 | 509 |
| 386 | 20240214 | 124800 | 15008935450 | 37800 | 37800 | 37850 | 37800 | 611 |
| 387 | 20240214 | 124700 | 14985834500 | 37800 | 37800 | 37850 | 37800 | 133 |
| 388 | 20240214 | 124600 | 14980806350 | 37800 | 37800 | 37850 | 37800 | 466 |
| 389 | 20240214 | 124500 | 14963187650 | 37850 | 37800 | 37850 | 37800 | 284 |
| 390 | 20240214 | 124400 | 14952451500 | 37850 | 37850 | 37850 | 37800 | 255 |
| 391 | 20240214 | 124300 | 14942806200 | 37800 | 37800 | 37850 | 37800 | 256 |
| 392 | 20240214 | 124200 | 14933126100 | 37850 | 37850 | 37850 | 37800 | 364 |
| 393 | 20240214 | 124100 | 14919364700 | 37800 | 37800 | 37850 | 37800 | 538 |
| 394 | 20240214 | 124000 | 14899024900 | 37800 | 37850 | 37850 | 37800 | 402 |
| 395 | 20240214 | 123900 | 14883819650 | 37800 | 37800 | 37850 | 37800 | 315 |
| 396 | 20240214 | 123800 | 14871907150 | 37850 | 37800 | 37850 | 37800 | 288 |
| 397 | 20240214 | 123700 | 14861016400 | 37800 | 37800 | 37850 | 37800 | 361 |
| 398 | 20240214 | 123600 | 14847367100 | 37850 | 37800 | 37850 | 37800 | 839 |
| 399 | 20240214 | 123500 | 14815649800 | 37800 | 37850 | 37850 | 37800 | 334 |
| 400 | 20240214 | 123400 | 14803023450 | 37800 | 37800 | 37850 | 37800 | 413 |
| 401 | 20240214 | 123300 | 14787407600 | 37800 | 37800 | 37850 | 37800 | 401 |
| 402 | 20240214 | 123200 | 14772249150 | 37800 | 37800 | 37850 | 37800 | 653 |
| 403 | 20240214 | 123100 | 14747553550 | 37850 | 37800 | 37850 | 37800 | 440 |
| 404 | 20240214 | 123000 | 14730918200 | 37800 | 37800 | 37850 | 37800 | 340 |
| 405 | 20240214 | 122900 | 14718059250 | 37800 | 37800 | 37850 | 37800 | 578 |
| 406 | 20240214 | 122800 | 14696210550 | 37800 | 37800 | 37850 | 37800 | 367 |
| 407 | 20240214 | 122700 | 14682334000 | 37800 | 37800 | 37850 | 37800 | 252 |
| 408 | 20240214 | 122600 | 14672805700 | 37850 | 37800 | 37850 | 37800 | 362 |
| 409 | 20240214 | 122500 | 14659109400 | 37800 | 37850 | 37850 | 37800 | 227 |
| 410 | 20240214 | 122400 | 14650525450 | 37800 | 37800 | 37850 | 37800 | 315 |
| 411 | 20240214 | 122300 | 14638617200 | 37850 | 37800 | 37850 | 37800 | 440 |
| 412 | 20240214 | 122200 | 14621985100 | 37800 | 37800 | 37850 | 37800 | 1500 |
| 413 | 20240214 | 122100 | 14565273200 | 37800 | 37850 | 37900 | 37800 | 5409 |
| 414 | 20240214 | 122000 | 14360561600 | 37850 | 37850 | 37900 | 37850 | 164 |
| 415 | 20240214 | 121900 | 14354353100 | 37850 | 37850 | 37900 | 37850 | 732 |
| 416 | 20240214 | 121800 | 14326642950 | 37850 | 37900 | 37900 | 37850 | 392 |
| 417 | 20240214 | 121700 | 14311802700 | 37850 | 37900 | 37900 | 37850 | 696 |
| 418 | 20240214 | 121600 | 14285433650 | 37900 | 37850 | 37900 | 37850 | 723 |
| 419 | 20240214 | 121500 | 14258060900 | 37900 | 37850 | 37900 | 37850 | 209 |
| 420 | 20240214 | 121400 | 14250146550 | 37850 | 37850 | 37900 | 37850 | 282 |
| 421 | 20240214 | 121300 | 14239472700 | 37850 | 37850 | 37900 | 37850 | 6156 |
| 422 | 20240214 | 121200 | 14006417050 | 37850 | 37850 | 37900 | 37850 | 249 |
| 423 | 20240214 | 121100 | 13996992300 | 37850 | 37900 | 37950 | 37850 | 5527 |
| 424 | 20240214 | 121000 | 13787550900 | 37950 | 37900 | 37950 | 37900 | 304 |
| 425 | 20240214 | 120900 | 13776025300 | 37900 | 37900 | 37950 | 37900 | 175 |
| 426 | 20240214 | 120800 | 13769390800 | 37900 | 37900 | 37950 | 37900 | 368 |
| 427 | 20240214 | 120700 | 13755440500 | 37900 | 37950 | 37950 | 37900 | 401 |
| 428 | 20240214 | 120600 | 13740232450 | 37900 | 37900 | 37950 | 37900 | 400 |
| 429 | 20240214 | 120500 | 13725065350 | 37950 | 37900 | 37950 | 37900 | 310 |
| 430 | 20240214 | 120400 | 13713304800 | 37950 | 37950 | 37950 | 37900 | 309 |
| 431 | 20240214 | 120300 | 13701583900 | 37900 | 37900 | 37950 | 37900 | 914 |
| 432 | 20240214 | 120200 | 13666933050 | 37950 | 37900 | 37950 | 37900 | 278 |
| 433 | 20240214 | 120100 | 13656389200 | 37950 | 37900 | 37950 | 37900 | 472 |
| 434 | 20240214 | 120000 | 13638482100 | 37950 | 37900 | 37950 | 37900 | 428 |
| 435 | 20240214 | 115900 | 13622252900 | 37900 | 37950 | 37950 | 37900 | 284 |
| 436 | 20240214 | 115800 | 13611483300 | 37950 | 37950 | 37950 | 37900 | 303 |
| 437 | 20240214 | 115700 | 13599988700 | 37950 | 37950 | 37950 | 37900 | 337 |
| 438 | 20240214 | 115600 | 13587204300 | 37950 | 37900 | 37950 | 37900 | 252 |
| 439 | 20240214 | 115500 | 13577648100 | 37950 | 37900 | 37950 | 37900 | 550 |
| 440 | 20240214 | 115400 | 13556791800 | 37950 | 37950 | 37950 | 37900 | 217 |
| 441 | 20240214 | 115300 | 13548561050 | 37950 | 37900 | 37950 | 37900 | 833 |
| 442 | 20240214 | 115200 | 13516983900 | 37950 | 37950 | 37950 | 37900 | 497 |
| 443 | 20240214 | 115100 | 13498128700 | 37900 | 37900 | 37950 | 37900 | 265 |
| 444 | 20240214 | 115000 | 13488080450 | 37900 | 37900 | 37950 | 37900 | 150 |
| 445 | 20240214 | 114900 | 13482392450 | 37900 | 37950 | 37950 | 37900 | 432 |
| 446 | 20240214 | 114800 | 13466007600 | 37950 | 37900 | 37950 | 37900 | 130 |
| 447 | 20240214 | 114700 | 13461079950 | 37900 | 37950 | 37950 | 37900 | 132 |
| 448 | 20240214 | 114600 | 13456074900 | 37950 | 37900 | 37950 | 37900 | 441 |
| 449 | 20240214 | 114500 | 13439346650 | 37900 | 37900 | 37950 | 37900 | 183 |
| 450 | 20240214 | 114400 | 13432410400 | 37900 | 37900 | 37950 | 37900 | 146 |
| 451 | 20240214 | 114300 | 13426876400 | 37950 | 37900 | 37950 | 37900 | 194 |
| 452 | 20240214 | 114200 | 13419518050 | 37900 | 37900 | 37950 | 37900 | 217 |
| 453 | 20240214 | 114100 | 13411292350 | 37900 | 37900 | 37950 | 37900 | 110 |
| 454 | 20240214 | 114000 | 13407122450 | 37950 | 37950 | 37950 | 37900 | 185 |
| 455 | 20240214 | 113900 | 13400105600 | 37950 | 37900 | 37950 | 37900 | 202 |
| 456 | 20240214 | 113800 | 13392442700 | 37900 | 37800 | 37950 | 37750 | 8950 |
| 457 | 20240214 | 113700 | 13053940050 | 37800 | 37800 | 37800 | 37750 | 211 |
| 458 | 20240214 | 113600 | 13045969050 | 37750 | 37750 | 37750 | 37750 | 255 |
| 459 | 20240214 | 113500 | 13036342800 | 37800 | 37750 | 37800 | 37750 | 262 |
| 460 | 20240214 | 113400 | 13026448350 | 37800 | 37800 | 37800 | 37750 | 650 |
| 461 | 20240214 | 113300 | 13001902550 | 37750 | 37750 | 37800 | 37750 | 657 |
| 462 | 20240214 | 113200 | 12977100500 | 37750 | 37750 | 37800 | 37750 | 213 |
| 463 | 20240214 | 113100 | 12969057300 | 37750 | 37800 | 37800 | 37750 | 219 |
| 464 | 20240214 | 113000 | 12960786300 | 37750 | 37800 | 37800 | 37750 | 1588 |
| 465 | 20240214 | 112900 | 12900837700 | 37750 | 37750 | 37800 | 37750 | 406 |
| 466 | 20240214 | 112800 | 12885511050 | 37750 | 37750 | 37800 | 37750 | 328 |
| 467 | 20240214 | 112700 | 12873123600 | 37750 | 37750 | 37800 | 37750 | 343 |
| 468 | 20240214 | 112600 | 12860173750 | 37750 | 37750 | 37800 | 37750 | 118 |
| 469 | 20240214 | 112500 | 12855717700 | 37800 | 37800 | 37800 | 37750 | 426 |
| 470 | 20240214 | 112400 | 12839628050 | 37750 | 37800 | 37800 | 37750 | 222 |
| 471 | 20240214 | 112300 | 12831246100 | 37800 | 37750 | 37800 | 37750 | 597 |
| 472 | 20240214 | 112200 | 12808707600 | 37750 | 37750 | 37800 | 37750 | 149 |
| 473 | 20240214 | 112100 | 12803079500 | 37750 | 37750 | 37800 | 37750 | 347 |
| 474 | 20240214 | 112000 | 12789971000 | 37750 | 37750 | 37800 | 37750 | 206 |
| 475 | 20240214 | 111900 | 12782194350 | 37750 | 37750 | 37800 | 37750 | 388 |
| 476 | 20240214 | 111800 | 12767543950 | 37750 | 37750 | 37800 | 37750 | 767 |
| 477 | 20240214 | 111700 | 12738583550 | 37750 | 37800 | 37800 | 37750 | 526 |
| 478 | 20240214 | 111600 | 12718721950 | 37750 | 37800 | 37800 | 37750 | 1298 |
| 479 | 20240214 | 111500 | 12669714400 | 37750 | 37750 | 37800 | 37750 | 512 |
| 480 | 20240214 | 111400 | 12650375150 | 37800 | 37750 | 37800 | 37750 | 511 |
| 481 | 20240214 | 111300 | 12631078250 | 37750 | 37750 | 37800 | 37750 | 260 |
| 482 | 20240214 | 111200 | 12621259100 | 37750 | 37750 | 37800 | 37750 | 109 |
| 483 | 20240214 | 111100 | 12617144200 | 37750 | 37750 | 37800 | 37750 | 293 |
| 484 | 20240214 | 111000 | 12606083350 | 37750 | 37800 | 37800 | 37750 | 1676 |
| 485 | 20240214 | 110900 | 12542739700 | 37800 | 37800 | 37800 | 37800 | 69 |
| 486 | 20240214 | 110800 | 12540131500 | 37800 | 37800 | 37850 | 37800 | 234 |
| 487 | 20240214 | 110700 | 12531286250 | 37800 | 37800 | 37850 | 37800 | 233 |
| 488 | 20240214 | 110600 | 12522475500 | 37800 | 37800 | 37850 | 37800 | 884 |
| 489 | 20240214 | 110500 | 12489060250 | 37800 | 37800 | 37800 | 37800 | 91 |
| 490 | 20240214 | 110400 | 12485620450 | 37800 | 37750 | 37850 | 37700 | 4062 |
| 491 | 20240214 | 110300 | 12332029650 | 37750 | 37800 | 37800 | 37700 | 3010 |
| 492 | 20240214 | 110200 | 12218366000 | 37800 | 37750 | 37850 | 37700 | 6136 |
| 493 | 20240214 | 110100 | 11986681450 | 37700 | 37700 | 37750 | 37700 | 135 |
| 494 | 20240214 | 110000 | 11981591850 | 37700 | 37750 | 37750 | 37700 | 265 |
| 495 | 20240214 | 105900 | 11971596000 | 37700 | 37750 | 37750 | 37700 | 220 |
| 496 | 20240214 | 105800 | 11963295450 | 37700 | 37650 | 37800 | 37650 | 7918 |
| 497 | 20240214 | 105700 | 11665039550 | 37650 | 37700 | 37700 | 37650 | 1172 |
| 498 | 20240214 | 105600 | 11620904700 | 37650 | 37750 | 37750 | 37650 | 11357 |
| 499 | 20240214 | 105500 | 11192532850 | 37750 | 37800 | 37800 | 37750 | 808 |
| 500 | 20240214 | 105400 | 11162027600 | 37750 | 37750 | 37800 | 37750 | 292 |
| 501 | 20240214 | 105300 | 11151002150 | 37750 | 37800 | 37800 | 37750 | 2459 |
| 502 | 20240214 | 105200 | 11058054200 | 37800 | 37800 | 37850 | 37800 | 834 |
| 503 | 20240214 | 105100 | 11026528950 | 37800 | 37800 | 37850 | 37800 | 2813 |
| 504 | 20240214 | 105000 | 10920176350 | 37800 | 37800 | 37850 | 37800 | 388 |
| 505 | 20240214 | 104900 | 10905498650 | 37800 | 37800 | 37850 | 37800 | 624 |
| 506 | 20240214 | 104800 | 10881911200 | 37850 | 37850 | 37850 | 37800 | 3575 |
| 507 | 20240214 | 104700 | 10746767100 | 37850 | 37800 | 37850 | 37800 | 370 |
| 508 | 20240214 | 104600 | 10732780850 | 37850 | 37850 | 37900 | 37800 | 1598 |
| 509 | 20240214 | 104500 | 10672321100 | 37850 | 37800 | 37900 | 37800 | 1231 |
| 510 | 20240214 | 104400 | 10625725050 | 37850 | 37850 | 37850 | 37800 | 1583 |
| 511 | 20240214 | 104300 | 10565812350 | 37800 | 37850 | 37900 | 37800 | 3516 |
| 512 | 20240214 | 104200 | 10432750600 | 37850 | 37850 | 37900 | 37850 | 2340 |
| 513 | 20240214 | 104100 | 10344171450 | 37850 | 37900 | 37900 | 37850 | 700 |
| 514 | 20240214 | 104000 | 10317645150 | 37850 | 37850 | 37900 | 37850 | 445 |
| 515 | 20240214 | 103900 | 10300789000 | 37900 | 37950 | 37950 | 37850 | 3976 |
| 516 | 20240214 | 103800 | 10150098900 | 37950 | 37900 | 37950 | 37900 | 480 |
| 517 | 20240214 | 103700 | 10131901400 | 37900 | 37950 | 37950 | 37900 | 711 |
| 518 | 20240214 | 103600 | 10104954050 | 37900 | 37900 | 37950 | 37900 | 90 |
| 519 | 20240214 | 103500 | 10101542400 | 37900 | 37900 | 37950 | 37900 | 130 |
| 520 | 20240214 | 103400 | 10096615150 | 37900 | 37900 | 37950 | 37900 | 283 |
| 521 | 20240214 | 103300 | 10085886250 | 37900 | 37900 | 37950 | 37900 | 1013 |
| 522 | 20240214 | 103200 | 10047493050 | 37900 | 37950 | 37950 | 37900 | 2335 |
| 523 | 20240214 | 103100 | 9958995350 | 37950 | 37900 | 37950 | 37900 | 190 |
| 524 | 20240214 | 103000 | 9951789550 | 37900 | 37950 | 37950 | 37900 | 135 |
| 525 | 20240214 | 102900 | 9946672300 | 37950 | 37900 | 37950 | 37850 | 2738 |
| 526 | 20240214 | 102800 | 9842834950 | 37900 | 37800 | 37900 | 37800 | 2485 |
| 527 | 20240214 | 102700 | 9748801800 | 37800 | 37800 | 37850 | 37800 | 367 |
| 528 | 20240214 | 102600 | 9734928600 | 37850 | 37900 | 37900 | 37800 | 6082 |
| 529 | 20240214 | 102500 | 9504761700 | 37900 | 37900 | 37900 | 37850 | 535 |
| 530 | 20240214 | 102400 | 9484502800 | 37850 | 37900 | 37900 | 37850 | 1175 |
| 531 | 20240214 | 102300 | 9440021050 | 37900 | 37900 | 37900 | 37850 | 338 |
| 532 | 20240214 | 102200 | 9427217250 | 37900 | 37900 | 37900 | 37850 | 1308 |
| 533 | 20240214 | 102100 | 9377707150 | 37900 | 37900 | 37900 | 37850 | 638 |
| 534 | 20240214 | 102000 | 9353544750 | 37850 | 37850 | 37900 | 37850 | 830 |
| 535 | 20240214 | 101900 | 9322116750 | 37900 | 37850 | 37900 | 37850 | 238 |
| 536 | 20240214 | 101800 | 9313104950 | 37900 | 37900 | 37900 | 37850 | 99 |
| 537 | 20240214 | 101700 | 9309355500 | 37900 | 37900 | 37900 | 37850 | 300 |
| 538 | 20240214 | 101600 | 9297998150 | 37900 | 37900 | 37900 | 37850 | 475 |
| 539 | 20240214 | 101500 | 9279995700 | 37900 | 37900 | 37950 | 37900 | 1606 |
| 540 | 20240214 | 101400 | 9219121150 | 37900 | 37900 | 37900 | 37850 | 797 |
| 541 | 20240214 | 101300 | 9188915600 | 37900 | 37950 | 37950 | 37850 | 833 |
| 542 | 20240214 | 101200 | 9157341350 | 37900 | 37900 | 37950 | 37900 | 1392 |
| 543 | 20240214 | 101100 | 9104580600 | 37900 | 37950 | 37950 | 37900 | 3466 |
| 544 | 20240214 | 101000 | 8973219100 | 37950 | 37900 | 37950 | 37900 | 225 |
| 545 | 20240214 | 100900 | 8964689800 | 37950 | 37900 | 37950 | 37900 | 238 |
| 546 | 20240214 | 100800 | 8955663250 | 37900 | 37900 | 37950 | 37900 | 264 |
| 547 | 20240214 | 100700 | 8945655400 | 37900 | 37900 | 37950 | 37900 | 913 |
| 548 | 20240214 | 100600 | 8911050850 | 37900 | 37900 | 37950 | 37850 | 4620 |
| 549 | 20240214 | 100500 | 8735956700 | 37900 | 37900 | 37950 | 37900 | 308 |
| 550 | 20240214 | 100400 | 8724275100 | 37900 | 37950 | 37950 | 37900 | 96 |
| 551 | 20240214 | 100300 | 8720636300 | 37950 | 37950 | 37950 | 37900 | 110 |
| 552 | 20240214 | 100200 | 8716467100 | 37900 | 37900 | 37950 | 37900 | 189 |
| 553 | 20240214 | 100100 | 8709298750 | 37950 | 37950 | 38000 | 37900 | 9495 |
| 554 | 20240214 | 100000 | 8349266400 | 37950 | 38000 | 38000 | 37950 | 131 |
| 555 | 20240214 | 095900 | 8344293800 | 37950 | 38000 | 38000 | 37950 | 199 |
| 556 | 20240214 | 095800 | 8336738100 | 38000 | 38000 | 38050 | 37950 | 2878 |
| 557 | 20240214 | 095700 | 8227408550 | 38000 | 38050 | 38050 | 38000 | 247 |
| 558 | 20240214 | 095600 | 8218019050 | 38050 | 38050 | 38100 | 38050 | 1972 |
| 559 | 20240214 | 095500 | 8142978250 | 38100 | 38100 | 38100 | 38050 | 152 |
| 560 | 20240214 | 095400 | 8137190200 | 38050 | 38000 | 38100 | 38000 | 1263 |
| 561 | 20240214 | 095300 | 8089129350 | 38000 | 38000 | 38000 | 37950 | 2374 |
| 562 | 20240214 | 095200 | 7998924150 | 38000 | 38000 | 38000 | 37950 | 4073 |
| 563 | 20240214 | 095100 | 7844156500 | 38000 | 38000 | 38000 | 37950 | 36 |
| 564 | 20240214 | 095000 | 7842789200 | 38000 | 37950 | 38000 | 37950 | 251 |
| 565 | 20240214 | 094900 | 7833262250 | 37950 | 37850 | 38000 | 37850 | 4277 |
| 566 | 20240214 | 094800 | 7671023300 | 37850 | 37900 | 37950 | 37850 | 6628 |
| 567 | 20240214 | 094700 | 7419863950 | 37900 | 37950 | 37950 | 37900 | 85 |
| 568 | 20240214 | 094600 | 7416640750 | 37900 | 37900 | 37950 | 37900 | 544 |
| 569 | 20240214 | 094500 | 7396018750 | 37900 | 37900 | 37950 | 37900 | 457 |
| 570 | 20240214 | 094400 | 7378696950 | 37950 | 37950 | 37950 | 37950 | 3669 |
| 571 | 20240214 | 094300 | 7239458400 | 37950 | 38000 | 38000 | 37950 | 3327 |
| 572 | 20240214 | 094200 | 7113071950 | 38000 | 38000 | 38050 | 38000 | 456 |
| 573 | 20240214 | 094100 | 7095733300 | 38050 | 38000 | 38050 | 38000 | 1420 |
| 574 | 20240214 | 094000 | 7041766900 | 38000 | 38000 | 38100 | 38000 | 4327 |
| 575 | 20240214 | 093900 | 6877161700 | 38000 | 38100 | 38100 | 38000 | 6696 |
| 576 | 20240214 | 093800 | 6622128450 | 38100 | 38150 | 38150 | 38100 | 311 |
| 577 | 20240214 | 093700 | 6610278200 | 38100 | 38100 | 38150 | 38100 | 2141 |
| 578 | 20240214 | 093600 | 6528600300 | 38150 | 38050 | 38150 | 38050 | 2823 |
| 579 | 20240214 | 093500 | 6420937850 | 38050 | 38000 | 38150 | 37950 | 9642 |
| 580 | 20240214 | 093400 | 6054376600 | 38000 | 38050 | 38100 | 38000 | 5416 |
| 581 | 20240214 | 093300 | 5848334850 | 38050 | 38100 | 38100 | 38050 | 4779 |
| 582 | 20240214 | 093200 | 5666316450 | 38100 | 38100 | 38150 | 38100 | 532 |
| 583 | 20240214 | 093100 | 5646046700 | 38150 | 38050 | 38150 | 38050 | 10609 |
| 584 | 20240214 | 093000 | 5241825350 | 38100 | 38050 | 38100 | 38050 | 2551 |
| 585 | 20240214 | 092900 | 5144743650 | 38100 | 38050 | 38100 | 38050 | 737 |
| 586 | 20240214 | 092800 | 5116689250 | 38050 | 38050 | 38100 | 38000 | 648 |
| 587 | 20240214 | 092700 | 5092031200 | 38050 | 38050 | 38100 | 38000 | 2925 |
| 588 | 20240214 | 092600 | 4980760100 | 38050 | 38150 | 38150 | 38050 | 7220 |
| 589 | 20240214 | 092500 | 4705690150 | 38150 | 38150 | 38150 | 38100 | 291 |
| 590 | 20240214 | 092400 | 4694593050 | 38150 | 38150 | 38150 | 38100 | 208 |
| 591 | 20240214 | 092300 | 4686667000 | 38150 | 38150 | 38150 | 38100 | 961 |
| 592 | 20240214 | 092200 | 4650019000 | 38150 | 37950 | 38200 | 37950 | 9072 |
| 593 | 20240214 | 092100 | 4304802600 | 38000 | 37950 | 38000 | 37950 | 1007 |
| 594 | 20240214 | 092000 | 4266574800 | 37950 | 37900 | 38050 | 37850 | 11705 |
| 595 | 20240214 | 091900 | 3822272950 | 37900 | 37900 | 37950 | 37900 | 848 |
| 596 | 20240214 | 091800 | 3790127550 | 37900 | 38000 | 38000 | 37900 | 5911 |
| 597 | 20240214 | 091700 | 3565898500 | 37950 | 38000 | 38000 | 37950 | 409 |
| 598 | 20240214 | 091600 | 3550369350 | 38000 | 38050 | 38100 | 37950 | 4201 |
| 599 | 20240214 | 091500 | 3390600300 | 38050 | 38000 | 38050 | 38000 | 962 |
| 600 | 20240214 | 091400 | 3354014350 | 38000 | 38000 | 38100 | 38000 | 396 |
| 601 | 20240214 | 091300 | 3338947050 | 38050 | 38050 | 38050 | 38000 | 5559 |
| 602 | 20240214 | 091200 | 3127485400 | 38050 | 38050 | 38050 | 38000 | 43 |
| 603 | 20240214 | 091100 | 3125851050 | 38050 | 38150 | 38150 | 38050 | 2650 |
| 604 | 20240214 | 091000 | 3024926750 | 38150 | 38200 | 38250 | 38050 | 9903 |
| 605 | 20240214 | 090900 | 2646940150 | 38250 | 38150 | 38250 | 38100 | 10842 |
| 606 | 20240214 | 090800 | 2232712600 | 38150 | 38200 | 38250 | 38100 | 11370 |
| 607 | 20240214 | 090700 | 1798699250 | 38250 | 38200 | 38250 | 38200 | 1350 |
| 608 | 20240214 | 090600 | 1747063500 | 38250 | 38250 | 38300 | 38200 | 4074 |
| 609 | 20240214 | 090500 | 1591227600 | 38250 | 38150 | 38250 | 38100 | 2706 |
| 610 | 20240214 | 090400 | 1487920650 | 38150 | 38200 | 38200 | 38050 | 6081 |
| 611 | 20240214 | 090300 | 1255930800 | 38200 | 38200 | 38200 | 38150 | 1671 |
| 612 | 20240214 | 090200 | 1192111900 | 38100 | 38000 | 38150 | 37950 | 7253 |
| 613 | 20240214 | 090100 | 916349950 | 37950 | 38100 | 38100 | 37950 | 2963 |
| 614 | 20240214 | 090000 | 803658700 | 38100 | 37900 | 38200 | 37850 | 20526 |