34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 3 | 20240215 | 191800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240215 | 191700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240215 | 191600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240215 | 191500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240215 | 191400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240215 | 191300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240215 | 191200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240215 | 191100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240215 | 191000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240215 | 190900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240215 | 190800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240215 | 190700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240215 | 190600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240215 | 190500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240215 | 190400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240215 | 190300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240215 | 190200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240215 | 190100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240215 | 190000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240215 | 185900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240215 | 185800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240215 | 185700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240215 | 185600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240215 | 185500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240215 | 185400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240215 | 185300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240215 | 185200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240215 | 185100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240215 | 185000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240215 | 184900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 33 | 20240215 | 184800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240215 | 184700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240215 | 184600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240215 | 184500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240215 | 184400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240215 | 184300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240215 | 184200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240215 | 184100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240215 | 184000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240215 | 183900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240215 | 183800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240215 | 183700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240215 | 183600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240215 | 183500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240215 | 183400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240215 | 183300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240215 | 183200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240215 | 183100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240215 | 183000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240215 | 182900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240215 | 182800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240215 | 182700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240215 | 182600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240215 | 182500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240215 | 182400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240215 | 182300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240215 | 182200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240215 | 182100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240215 | 182000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240215 | 181900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 63 | 20240215 | 181800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240215 | 181700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240215 | 181600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240215 | 181500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240215 | 181400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240215 | 181300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240215 | 181200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240215 | 181100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240215 | 181000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240215 | 180900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240215 | 180800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240215 | 180700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240215 | 180600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240215 | 180500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240215 | 180400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240215 | 180300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240215 | 180200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240215 | 180100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240215 | 180000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240215 | 175900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240215 | 175800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240215 | 175700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240215 | 175600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240215 | 175500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240215 | 175400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240215 | 175300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240215 | 175200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240215 | 175100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240215 | 175000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240215 | 174900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 93 | 20240215 | 174800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240215 | 174700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240215 | 174600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240215 | 174500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240215 | 174400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240215 | 174300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240215 | 174200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240215 | 174100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240215 | 174000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240215 | 173900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240215 | 173800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240215 | 173700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240215 | 173600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240215 | 173500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240215 | 173400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240215 | 173300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240215 | 173200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240215 | 173100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240215 | 173000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240215 | 172900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240215 | 172800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240215 | 172700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240215 | 172600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240215 | 172500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240215 | 172400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240215 | 172300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240215 | 172200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240215 | 172100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240215 | 172000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240215 | 171900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 123 | 20240215 | 171800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240215 | 171700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240215 | 171600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240215 | 171500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240215 | 171400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240215 | 171300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240215 | 171200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240215 | 171100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240215 | 171000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240215 | 170900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240215 | 170800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240215 | 170700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240215 | 170600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240215 | 170500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240215 | 170400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240215 | 170300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240215 | 170200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240215 | 170100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240215 | 170000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240215 | 165900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240215 | 165800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240215 | 165700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240215 | 165600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240215 | 165500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240215 | 165400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240215 | 165300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240215 | 165200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240215 | 165100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240215 | 165000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240215 | 164900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 153 | 20240215 | 164800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240215 | 164700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240215 | 164600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240215 | 164500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240215 | 164400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240215 | 164300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240215 | 164200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240215 | 164100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240215 | 164000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240215 | 163900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240215 | 163800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240215 | 163700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240215 | 163600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240215 | 163500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240215 | 163400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240215 | 163300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240215 | 163200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240215 | 163100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240215 | 163000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240215 | 162900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240215 | 162800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240215 | 162700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240215 | 162600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240215 | 162500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240215 | 162400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240215 | 162300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240215 | 162200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240215 | 162100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240215 | 162000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240215 | 161900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 183 | 20240215 | 161800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240215 | 161700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240215 | 161600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240215 | 161500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240215 | 161400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240215 | 161300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240215 | 161200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240215 | 161100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240215 | 161000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240215 | 160900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240215 | 160800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240215 | 160700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240215 | 160600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20240215 | 160500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20240215 | 160400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20240215 | 160300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20240215 | 160200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20240215 | 160100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20240215 | 160000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20240215 | 155900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20240215 | 155800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20240215 | 155700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20240215 | 155600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20240215 | 155500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20240215 | 155400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20240215 | 155300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20240215 | 155200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20240215 | 155100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20240215 | 155000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20240215 | 154900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 213 | 20240215 | 154800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20240215 | 154700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20240215 | 154600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20240215 | 154500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20240215 | 154400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20240215 | 154300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20240215 | 154200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20240215 | 154100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20240215 | 154000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20240215 | 153900 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20240215 | 153800 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20240215 | 153700 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20240215 | 153600 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20240215 | 153500 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240215 | 153400 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240215 | 153300 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240215 | 153200 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240215 | 153100 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20240215 | 153000 | 22986705650 | 31750 | 31750 | 31750 | 31750 | 9896 |
| 232 | 20240215 | 152900 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20240215 | 152800 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20240215 | 152700 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20240215 | 152600 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20240215 | 152500 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20240215 | 152400 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20240215 | 152300 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20240215 | 152200 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20240215 | 152100 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20240215 | 152000 | 22672507650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20240215 | 151900 | 22672507650 | 31800 | 31750 | 31800 | 31750 | 1312 |
| 243 | 20240215 | 151800 | 22630836950 | 31750 | 31750 | 31800 | 31700 | 5180 |
| 244 | 20240215 | 151700 | 22466274150 | 31700 | 31800 | 31800 | 31700 | 1527 |
| 245 | 20240215 | 151600 | 22417795600 | 31750 | 31800 | 31800 | 31750 | 520 |
| 246 | 20240215 | 151500 | 22401278100 | 31800 | 31750 | 31800 | 31750 | 169 |
| 247 | 20240215 | 151400 | 22395907800 | 31750 | 31750 | 31800 | 31750 | 693 |
| 248 | 20240215 | 151300 | 22373871200 | 31750 | 31750 | 31800 | 31750 | 588 |
| 249 | 20240215 | 151200 | 22355197250 | 31800 | 31800 | 31850 | 31750 | 1650 |
| 250 | 20240215 | 151100 | 22302731400 | 31850 | 31800 | 31850 | 31800 | 72 |
| 251 | 20240215 | 151000 | 22300438850 | 31800 | 31800 | 31850 | 31800 | 977 |
| 252 | 20240215 | 150900 | 22269358500 | 31800 | 31800 | 31850 | 31800 | 564 |
| 253 | 20240215 | 150800 | 22251410450 | 31800 | 31800 | 31850 | 31800 | 461 |
| 254 | 20240215 | 150700 | 22236742750 | 31850 | 31900 | 32000 | 31850 | 4233 |
| 255 | 20240215 | 150600 | 22101660300 | 31900 | 31900 | 31950 | 31850 | 1732 |
| 256 | 20240215 | 150500 | 22046409550 | 31900 | 31900 | 31950 | 31900 | 836 |
| 257 | 20240215 | 150400 | 22019737250 | 31900 | 31900 | 31950 | 31900 | 376 |
| 258 | 20240215 | 150300 | 22007740850 | 31900 | 31950 | 31950 | 31900 | 500 |
| 259 | 20240215 | 150200 | 21991784150 | 31950 | 31950 | 32000 | 31900 | 2574 |
| 260 | 20240215 | 150100 | 21909550950 | 31950 | 32000 | 32000 | 31950 | 860 |
| 261 | 20240215 | 150000 | 21882072150 | 32000 | 32000 | 32050 | 31950 | 609 |
| 262 | 20240215 | 145900 | 21862591900 | 31950 | 32000 | 32050 | 31950 | 5107 |
| 263 | 20240215 | 145800 | 21699109150 | 32050 | 31950 | 32050 | 31950 | 4360 |
| 264 | 20240215 | 145700 | 21559542200 | 31950 | 31950 | 32000 | 31950 | 1922 |
| 265 | 20240215 | 145600 | 21498081500 | 31950 | 31950 | 32000 | 31950 | 876 |
| 266 | 20240215 | 145500 | 21470078000 | 31950 | 31950 | 32000 | 31950 | 1131 |
| 267 | 20240215 | 145400 | 21433903250 | 31950 | 31950 | 32000 | 31950 | 698 |
| 268 | 20240215 | 145300 | 21411587000 | 31950 | 32000 | 32000 | 31950 | 678 |
| 269 | 20240215 | 145200 | 21389911600 | 31950 | 31950 | 32000 | 31900 | 1631 |
| 270 | 20240215 | 145100 | 21337803650 | 31900 | 31900 | 31950 | 31900 | 812 |
| 271 | 20240215 | 145000 | 21311894250 | 31900 | 31900 | 31950 | 31900 | 887 |
| 272 | 20240215 | 144900 | 21283563050 | 31900 | 31950 | 32000 | 31900 | 5328 |
| 273 | 20240215 | 144800 | 21113434350 | 31950 | 31900 | 31950 | 31900 | 2141 |
| 274 | 20240215 | 144700 | 21045038950 | 31950 | 31950 | 31950 | 31900 | 546 |
| 275 | 20240215 | 144600 | 21027605000 | 31900 | 31850 | 31950 | 31850 | 960 |
| 276 | 20240215 | 144500 | 20996968850 | 31850 | 31900 | 31950 | 31850 | 926 |
| 277 | 20240215 | 144400 | 20967419250 | 31900 | 31950 | 32000 | 31900 | 2180 |
| 278 | 20240215 | 144300 | 20897770500 | 31900 | 31950 | 31950 | 31900 | 699 |
| 279 | 20240215 | 144200 | 20875459000 | 31900 | 31900 | 31950 | 31900 | 1944 |
| 280 | 20240215 | 144100 | 20813389650 | 31900 | 31900 | 31950 | 31900 | 1627 |
| 281 | 20240215 | 144000 | 20761409450 | 31900 | 31950 | 31950 | 31900 | 1130 |
| 282 | 20240215 | 143900 | 20725328750 | 31950 | 31900 | 31950 | 31900 | 1109 |
| 283 | 20240215 | 143800 | 20689901200 | 31950 | 31900 | 32000 | 31900 | 1380 |
| 284 | 20240215 | 143700 | 20645812150 | 31950 | 31950 | 32000 | 31950 | 1367 |
| 285 | 20240215 | 143600 | 20602128500 | 31900 | 31950 | 31950 | 31900 | 2541 |
| 286 | 20240215 | 143500 | 20520959850 | 31950 | 31950 | 31950 | 31900 | 1089 |
| 287 | 20240215 | 143400 | 20486176400 | 31950 | 31950 | 31950 | 31900 | 983 |
| 288 | 20240215 | 143300 | 20454800350 | 31950 | 31950 | 31950 | 31900 | 848 |
| 289 | 20240215 | 143200 | 20427725350 | 31900 | 32000 | 32000 | 31900 | 1796 |
| 290 | 20240215 | 143100 | 20370344900 | 31950 | 32000 | 32050 | 31950 | 4349 |
| 291 | 20240215 | 143000 | 20231188250 | 32000 | 31950 | 32050 | 31950 | 10874 |
| 292 | 20240215 | 142900 | 19883099100 | 31950 | 31750 | 31950 | 31750 | 12895 |
| 293 | 20240215 | 142800 | 19472077700 | 31750 | 31800 | 31800 | 31750 | 667 |
| 294 | 20240215 | 142700 | 19450887650 | 31800 | 31750 | 31800 | 31750 | 1010 |
| 295 | 20240215 | 142600 | 19418775400 | 31800 | 31800 | 31800 | 31750 | 630 |
| 296 | 20240215 | 142500 | 19398749250 | 31800 | 31800 | 31800 | 31750 | 763 |
| 297 | 20240215 | 142400 | 19374511100 | 31800 | 31800 | 31800 | 31750 | 1464 |
| 298 | 20240215 | 142300 | 19327972200 | 31750 | 31750 | 31800 | 31750 | 419 |
| 299 | 20240215 | 142200 | 19314655750 | 31750 | 31750 | 31800 | 31700 | 2308 |
| 300 | 20240215 | 142100 | 19241368650 | 31750 | 31700 | 31750 | 31700 | 939 |
| 301 | 20240215 | 142000 | 19211587300 | 31700 | 31750 | 31750 | 31700 | 724 |
| 302 | 20240215 | 141900 | 19188611650 | 31700 | 31700 | 31750 | 31700 | 1638 |
| 303 | 20240215 | 141800 | 19136614900 | 31700 | 31700 | 31750 | 31700 | 1837 |
| 304 | 20240215 | 141700 | 19078363300 | 31750 | 31700 | 31750 | 31700 | 1041 |
| 305 | 20240215 | 141600 | 19045354400 | 31750 | 31750 | 31750 | 31700 | 814 |
| 306 | 20240215 | 141500 | 19019516100 | 31700 | 31800 | 31800 | 31700 | 2107 |
| 307 | 20240215 | 141400 | 18952618800 | 31800 | 31750 | 31800 | 31750 | 897 |
| 308 | 20240215 | 141300 | 18924121300 | 31750 | 31750 | 31800 | 31750 | 664 |
| 309 | 20240215 | 141200 | 18903024350 | 31750 | 31850 | 31850 | 31750 | 3155 |
| 310 | 20240215 | 141100 | 18802683200 | 31800 | 31850 | 31850 | 31800 | 634 |
| 311 | 20240215 | 141000 | 18782508250 | 31800 | 31800 | 31850 | 31800 | 753 |
| 312 | 20240215 | 140900 | 18758549050 | 31800 | 31850 | 31850 | 31800 | 587 |
| 313 | 20240215 | 140800 | 18739867550 | 31850 | 31850 | 31850 | 31800 | 570 |
| 314 | 20240215 | 140700 | 18721731350 | 31800 | 31850 | 31900 | 31800 | 2053 |
| 315 | 20240215 | 140600 | 18656354100 | 31900 | 31850 | 31900 | 31850 | 600 |
| 316 | 20240215 | 140500 | 18637226100 | 31850 | 31900 | 31900 | 31850 | 440 |
| 317 | 20240215 | 140400 | 18623194950 | 31850 | 31900 | 31900 | 31850 | 2495 |
| 318 | 20240215 | 140300 | 18543618750 | 31900 | 31800 | 31900 | 31800 | 2433 |
| 319 | 20240215 | 140200 | 18466112900 | 31800 | 31850 | 31850 | 31800 | 577 |
| 320 | 20240215 | 140100 | 18447750500 | 31850 | 31750 | 31850 | 31700 | 4256 |
| 321 | 20240215 | 140000 | 18312497100 | 31700 | 31750 | 31750 | 31700 | 267 |
| 322 | 20240215 | 135900 | 18304026700 | 31750 | 31700 | 31750 | 31700 | 933 |
| 323 | 20240215 | 135800 | 18274433400 | 31700 | 31750 | 31750 | 31650 | 690 |
| 324 | 20240215 | 135700 | 18252555500 | 31700 | 31700 | 31750 | 31650 | 812 |
| 325 | 20240215 | 135600 | 18226824550 | 31700 | 31750 | 31750 | 31650 | 2420 |
| 326 | 20240215 | 135500 | 18150079950 | 31700 | 31750 | 31750 | 31700 | 1764 |
| 327 | 20240215 | 135400 | 18094146950 | 31700 | 31800 | 31800 | 31700 | 2586 |
| 328 | 20240215 | 135300 | 18011980200 | 31800 | 31750 | 31800 | 31750 | 1693 |
| 329 | 20240215 | 135200 | 17958148350 | 31750 | 31800 | 31800 | 31750 | 1473 |
| 330 | 20240215 | 135100 | 17911328200 | 31750 | 31750 | 31800 | 31750 | 306 |
| 331 | 20240215 | 135000 | 17901608700 | 31750 | 31750 | 31800 | 31750 | 1269 |
| 332 | 20240215 | 134900 | 17861305150 | 31750 | 31750 | 31800 | 31750 | 1030 |
| 333 | 20240215 | 134800 | 17828590150 | 31750 | 31700 | 31800 | 31700 | 1730 |
| 334 | 20240215 | 134700 | 17773656600 | 31750 | 31800 | 31800 | 31700 | 1039 |
| 335 | 20240215 | 134600 | 17740674050 | 31750 | 31750 | 31800 | 31750 | 1308 |
| 336 | 20240215 | 134500 | 17699137550 | 31750 | 31750 | 31800 | 31750 | 948 |
| 337 | 20240215 | 134400 | 17669018750 | 31750 | 31800 | 31800 | 31750 | 553 |
| 338 | 20240215 | 134300 | 17651447400 | 31750 | 31800 | 31800 | 31750 | 892 |
| 339 | 20240215 | 134200 | 17623090350 | 31800 | 31750 | 31800 | 31700 | 1891 |
| 340 | 20240215 | 134100 | 17562978050 | 31750 | 31700 | 31750 | 31700 | 3524 |
| 341 | 20240215 | 134000 | 17451110100 | 31700 | 31700 | 31750 | 31700 | 472 |
| 342 | 20240215 | 133900 | 17436136500 | 31750 | 31700 | 31750 | 31700 | 912 |
| 343 | 20240215 | 133800 | 17407212200 | 31700 | 31650 | 31700 | 31650 | 280 |
| 344 | 20240215 | 133700 | 17398337650 | 31650 | 31700 | 31750 | 31650 | 2901 |
| 345 | 20240215 | 133600 | 17306373900 | 31700 | 31700 | 31750 | 31700 | 479 |
| 346 | 20240215 | 133500 | 17291182350 | 31700 | 31700 | 31750 | 31700 | 477 |
| 347 | 20240215 | 133400 | 17276050000 | 31700 | 31700 | 31750 | 31700 | 717 |
| 348 | 20240215 | 133300 | 17253297750 | 31700 | 31700 | 31750 | 31700 | 656 |
| 349 | 20240215 | 133200 | 17232498150 | 31700 | 31700 | 31750 | 31700 | 925 |
| 350 | 20240215 | 133100 | 17203164350 | 31750 | 31700 | 31750 | 31700 | 881 |
| 351 | 20240215 | 133000 | 17175223800 | 31700 | 31750 | 31800 | 31700 | 1665 |
| 352 | 20240215 | 132900 | 17122372150 | 31800 | 31650 | 31800 | 31650 | 4184 |
| 353 | 20240215 | 132800 | 16989540600 | 31700 | 31550 | 31700 | 31500 | 13408 |
| 354 | 20240215 | 132700 | 16565256900 | 31550 | 31550 | 31600 | 31550 | 3431 |
| 355 | 20240215 | 132600 | 16456997700 | 31550 | 31500 | 31600 | 31500 | 2322 |
| 356 | 20240215 | 132500 | 16383742700 | 31500 | 31550 | 31550 | 31500 | 885 |
| 357 | 20240215 | 132400 | 16355827950 | 31550 | 31450 | 31550 | 31450 | 315 |
| 358 | 20240215 | 132300 | 16345901950 | 31450 | 31450 | 31500 | 31450 | 660 |
| 359 | 20240215 | 132200 | 16325122250 | 31450 | 31500 | 31550 | 31450 | 4569 |
| 360 | 20240215 | 132100 | 16181121300 | 31450 | 31450 | 31500 | 31400 | 2559 |
| 361 | 20240215 | 132000 | 16100625500 | 31450 | 31450 | 31500 | 31450 | 661 |
| 362 | 20240215 | 131900 | 16079818050 | 31450 | 31450 | 31500 | 31450 | 793 |
| 363 | 20240215 | 131800 | 16054867050 | 31450 | 31500 | 31500 | 31450 | 411 |
| 364 | 20240215 | 131700 | 16041928300 | 31450 | 31300 | 31500 | 31300 | 3670 |
| 365 | 20240215 | 131600 | 15926585950 | 31300 | 31350 | 31350 | 31250 | 423 |
| 366 | 20240215 | 131500 | 15913339000 | 31250 | 31300 | 31350 | 31250 | 954 |
| 367 | 20240215 | 131400 | 15883473050 | 31350 | 31400 | 31400 | 31300 | 1967 |
| 368 | 20240215 | 131300 | 15821800450 | 31350 | 31300 | 31400 | 31300 | 1097 |
| 369 | 20240215 | 131200 | 15787406500 | 31300 | 31300 | 31350 | 31300 | 599 |
| 370 | 20240215 | 131100 | 15768646550 | 31300 | 31350 | 31350 | 31300 | 1065 |
| 371 | 20240215 | 131000 | 15735275700 | 31350 | 31300 | 31350 | 31250 | 374 |
| 372 | 20240215 | 130900 | 15723568650 | 31300 | 31250 | 31300 | 31250 | 642 |
| 373 | 20240215 | 130800 | 15703481100 | 31250 | 31300 | 31300 | 31200 | 1319 |
| 374 | 20240215 | 130700 | 15662253950 | 31300 | 31200 | 31300 | 31150 | 3573 |
| 375 | 20240215 | 130600 | 15550537900 | 31200 | 31200 | 31200 | 31200 | 718 |
| 376 | 20240215 | 130500 | 15528136300 | 31200 | 31200 | 31250 | 31200 | 1175 |
| 377 | 20240215 | 130400 | 15491474650 | 31200 | 31200 | 31250 | 31200 | 449 |
| 378 | 20240215 | 130300 | 15477464700 | 31250 | 31200 | 31250 | 31200 | 535 |
| 379 | 20240215 | 130200 | 15460771750 | 31200 | 31150 | 31250 | 31150 | 594 |
| 380 | 20240215 | 130100 | 15442240100 | 31150 | 31150 | 31200 | 31150 | 692 |
| 381 | 20240215 | 130000 | 15420679300 | 31150 | 31200 | 31250 | 31150 | 623 |
| 382 | 20240215 | 125900 | 15401266750 | 31200 | 31200 | 31200 | 31150 | 1182 |
| 383 | 20240215 | 125800 | 15364415200 | 31200 | 31150 | 31200 | 31150 | 381 |
| 384 | 20240215 | 125700 | 15352538300 | 31150 | 31150 | 31250 | 31150 | 1020 |
| 385 | 20240215 | 125600 | 15320738600 | 31200 | 31200 | 31250 | 31150 | 2256 |
| 386 | 20240215 | 125500 | 15250352950 | 31200 | 31200 | 31200 | 31200 | 299 |
| 387 | 20240215 | 125400 | 15241024150 | 31200 | 31200 | 31250 | 31200 | 319 |
| 388 | 20240215 | 125300 | 15231069700 | 31200 | 31200 | 31250 | 31200 | 567 |
| 389 | 20240215 | 125200 | 15213371800 | 31200 | 31250 | 31250 | 31200 | 1168 |
| 390 | 20240215 | 125100 | 15176928600 | 31300 | 31200 | 31300 | 31200 | 3478 |
| 391 | 20240215 | 125000 | 15068245300 | 31200 | 31200 | 31200 | 31150 | 559 |
| 392 | 20240215 | 124900 | 15050814900 | 31250 | 31200 | 31250 | 31150 | 421 |
| 393 | 20240215 | 124800 | 15037685500 | 31200 | 31200 | 31200 | 31150 | 679 |
| 394 | 20240215 | 124700 | 15016509150 | 31150 | 31150 | 31200 | 31150 | 415 |
| 395 | 20240215 | 124600 | 15003571700 | 31150 | 31200 | 31200 | 31150 | 509 |
| 396 | 20240215 | 124500 | 14987710650 | 31200 | 31200 | 31200 | 31150 | 361 |
| 397 | 20240215 | 124400 | 14976457450 | 31150 | 31200 | 31200 | 31150 | 376 |
| 398 | 20240215 | 124300 | 14964743450 | 31200 | 31150 | 31200 | 31150 | 413 |
| 399 | 20240215 | 124200 | 14951868300 | 31150 | 31200 | 31250 | 31150 | 3401 |
| 400 | 20240215 | 124100 | 14845810650 | 31200 | 31150 | 31200 | 31150 | 741 |
| 401 | 20240215 | 124000 | 14822705200 | 31150 | 31200 | 31200 | 31150 | 1958 |
| 402 | 20240215 | 123900 | 14761688000 | 31150 | 31200 | 31200 | 31150 | 1708 |
| 403 | 20240215 | 123800 | 14708421950 | 31200 | 31200 | 31250 | 31200 | 1199 |
| 404 | 20240215 | 123700 | 14671011500 | 31200 | 31200 | 31250 | 31200 | 1928 |
| 405 | 20240215 | 123600 | 14610857600 | 31200 | 31250 | 31250 | 31200 | 3299 |
| 406 | 20240215 | 123500 | 14507763950 | 31300 | 31300 | 31350 | 31250 | 2930 |
| 407 | 20240215 | 123400 | 14416066150 | 31300 | 31300 | 31350 | 31300 | 690 |
| 408 | 20240215 | 123300 | 14394468850 | 31300 | 31300 | 31350 | 31300 | 309 |
| 409 | 20240215 | 123200 | 14384795250 | 31300 | 31300 | 31350 | 31300 | 291 |
| 410 | 20240215 | 123100 | 14375679900 | 31300 | 31350 | 31350 | 31300 | 304 |
| 411 | 20240215 | 123000 | 14366154350 | 31350 | 31350 | 31400 | 31350 | 341 |
| 412 | 20240215 | 122900 | 14355461550 | 31350 | 31350 | 31350 | 31350 | 80 |
| 413 | 20240215 | 122800 | 14352953550 | 31350 | 31400 | 31400 | 31350 | 614 |
| 414 | 20240215 | 122700 | 14333692800 | 31350 | 31400 | 31400 | 31300 | 3175 |
| 415 | 20240215 | 122600 | 14234147000 | 31400 | 31400 | 31400 | 31350 | 472 |
| 416 | 20240215 | 122500 | 14219334850 | 31400 | 31400 | 31450 | 31400 | 238 |
| 417 | 20240215 | 122400 | 14211859550 | 31450 | 31400 | 31450 | 31400 | 717 |
| 418 | 20240215 | 122300 | 14189344750 | 31400 | 31400 | 31450 | 31400 | 358 |
| 419 | 20240215 | 122200 | 14178102500 | 31400 | 31350 | 31400 | 31350 | 637 |
| 420 | 20240215 | 122100 | 14158109900 | 31350 | 31450 | 31450 | 31350 | 662 |
| 421 | 20240215 | 122000 | 14137322450 | 31450 | 31400 | 31450 | 31400 | 404 |
| 422 | 20240215 | 121900 | 14124635250 | 31450 | 31400 | 31450 | 31400 | 410 |
| 423 | 20240215 | 121800 | 14111759650 | 31400 | 31450 | 31500 | 31400 | 2130 |
| 424 | 20240215 | 121700 | 14044770150 | 31450 | 31450 | 31500 | 31450 | 252 |
| 425 | 20240215 | 121600 | 14036842150 | 31450 | 31450 | 31500 | 31450 | 369 |
| 426 | 20240215 | 121500 | 14025232950 | 31500 | 31450 | 31500 | 31450 | 414 |
| 427 | 20240215 | 121400 | 14012206250 | 31450 | 31350 | 31500 | 31350 | 947 |
| 428 | 20240215 | 121300 | 13982390950 | 31400 | 31400 | 31400 | 31350 | 372 |
| 429 | 20240215 | 121200 | 13970710900 | 31400 | 31400 | 31450 | 31350 | 843 |
| 430 | 20240215 | 121100 | 13944227350 | 31450 | 31350 | 31450 | 31350 | 540 |
| 431 | 20240215 | 121000 | 13927286500 | 31350 | 31350 | 31400 | 31350 | 225 |
| 432 | 20240215 | 120900 | 13920232400 | 31350 | 31350 | 31400 | 31350 | 515 |
| 433 | 20240215 | 120800 | 13904085500 | 31350 | 31350 | 31500 | 31350 | 5245 |
| 434 | 20240215 | 120700 | 13738996350 | 31350 | 31400 | 31400 | 31350 | 397 |
| 435 | 20240215 | 120600 | 13726539650 | 31350 | 31350 | 31400 | 31350 | 875 |
| 436 | 20240215 | 120500 | 13699079700 | 31400 | 31350 | 31400 | 31350 | 357 |
| 437 | 20240215 | 120400 | 13687886100 | 31350 | 31350 | 31400 | 31350 | 616 |
| 438 | 20240215 | 120300 | 13668553800 | 31400 | 31350 | 31400 | 31350 | 214 |
| 439 | 20240215 | 120200 | 13661843200 | 31350 | 31400 | 31400 | 31350 | 435 |
| 440 | 20240215 | 120100 | 13648204200 | 31400 | 31400 | 31400 | 31350 | 287 |
| 441 | 20240215 | 120000 | 13639200950 | 31400 | 31350 | 31400 | 31350 | 286 |
| 442 | 20240215 | 115900 | 13630234600 | 31350 | 31350 | 31400 | 31350 | 276 |
| 443 | 20240215 | 115800 | 13621579900 | 31350 | 31350 | 31400 | 31350 | 496 |
| 444 | 20240215 | 115700 | 13606026500 | 31350 | 31350 | 31400 | 31350 | 246 |
| 445 | 20240215 | 115600 | 13598314350 | 31350 | 31300 | 31350 | 31300 | 298 |
| 446 | 20240215 | 115500 | 13588977550 | 31300 | 31350 | 31350 | 31300 | 831 |
| 447 | 20240215 | 115400 | 13562940450 | 31300 | 31300 | 31350 | 31300 | 537 |
| 448 | 20240215 | 115300 | 13546132200 | 31300 | 31300 | 31350 | 31300 | 277 |
| 449 | 20240215 | 115200 | 13537460300 | 31300 | 31300 | 31350 | 31300 | 154 |
| 450 | 20240215 | 115100 | 13532640050 | 31300 | 31300 | 31350 | 31300 | 261 |
| 451 | 20240215 | 115000 | 13524468700 | 31300 | 31300 | 31350 | 31300 | 443 |
| 452 | 20240215 | 114900 | 13510599000 | 31300 | 31300 | 31300 | 31300 | 239 |
| 453 | 20240215 | 114800 | 13503118300 | 31300 | 31250 | 31350 | 31250 | 232 |
| 454 | 20240215 | 114700 | 13495857700 | 31300 | 31300 | 31300 | 31250 | 349 |
| 455 | 20240215 | 114600 | 13484946250 | 31300 | 31250 | 31300 | 31250 | 1368 |
| 456 | 20240215 | 114500 | 13442164550 | 31250 | 31200 | 31250 | 31200 | 784 |
| 457 | 20240215 | 114400 | 13417669550 | 31200 | 31200 | 31250 | 31200 | 253 |
| 458 | 20240215 | 114300 | 13409775400 | 31200 | 31200 | 31200 | 31200 | 523 |
| 459 | 20240215 | 114200 | 13393457800 | 31250 | 31150 | 31250 | 31150 | 2736 |
| 460 | 20240215 | 114100 | 13308172200 | 31150 | 31150 | 31200 | 31150 | 592 |
| 461 | 20240215 | 114000 | 13289719500 | 31150 | 31150 | 31200 | 31150 | 766 |
| 462 | 20240215 | 113900 | 13265829600 | 31200 | 31150 | 31200 | 31150 | 667 |
| 463 | 20240215 | 113800 | 13245046100 | 31150 | 31150 | 31200 | 31150 | 438 |
| 464 | 20240215 | 113700 | 13231399950 | 31200 | 31200 | 31250 | 31150 | 2384 |
| 465 | 20240215 | 113600 | 13157027950 | 31250 | 31200 | 31250 | 31200 | 370 |
| 466 | 20240215 | 113500 | 13145483200 | 31250 | 31200 | 31250 | 31200 | 6688 |
| 467 | 20240215 | 113400 | 12936807100 | 31200 | 31250 | 31250 | 31200 | 2297 |
| 468 | 20240215 | 113300 | 12865027300 | 31250 | 31250 | 31250 | 31250 | 504 |
| 469 | 20240215 | 113200 | 12849277300 | 31250 | 31300 | 31350 | 31250 | 577 |
| 470 | 20240215 | 113100 | 12831236250 | 31300 | 31300 | 31350 | 31250 | 985 |
| 471 | 20240215 | 113000 | 12800400600 | 31300 | 31300 | 31300 | 31250 | 523 |
| 472 | 20240215 | 112900 | 12784030850 | 31300 | 31300 | 31350 | 31300 | 633 |
| 473 | 20240215 | 112800 | 12764216300 | 31300 | 31300 | 31350 | 31300 | 649 |
| 474 | 20240215 | 112700 | 12743894050 | 31300 | 31250 | 31300 | 31250 | 585 |
| 475 | 20240215 | 112600 | 12725602900 | 31250 | 31300 | 31300 | 31250 | 1653 |
| 476 | 20240215 | 112500 | 12673874600 | 31300 | 31300 | 31300 | 31300 | 312 |
| 477 | 20240215 | 112400 | 12664109000 | 31350 | 31300 | 31350 | 31300 | 429 |
| 478 | 20240215 | 112300 | 12650680500 | 31350 | 31350 | 31350 | 31300 | 385 |
| 479 | 20240215 | 112200 | 12638620400 | 31350 | 31300 | 31350 | 31300 | 440 |
| 480 | 20240215 | 112100 | 12624843600 | 31300 | 31250 | 31350 | 31250 | 585 |
| 481 | 20240215 | 112000 | 12606543650 | 31250 | 31300 | 31350 | 31250 | 1218 |
| 482 | 20240215 | 111900 | 12568469050 | 31350 | 31250 | 31350 | 31250 | 260 |
| 483 | 20240215 | 111800 | 12560333050 | 31250 | 31250 | 31300 | 31250 | 267 |
| 484 | 20240215 | 111700 | 12551987700 | 31250 | 31250 | 31300 | 31200 | 1167 |
| 485 | 20240215 | 111600 | 12515518050 | 31250 | 31200 | 31250 | 31200 | 1329 |
| 486 | 20240215 | 111500 | 12473996700 | 31250 | 31200 | 31250 | 31200 | 883 |
| 487 | 20240215 | 111400 | 12446438100 | 31200 | 31250 | 31250 | 31200 | 1494 |
| 488 | 20240215 | 111300 | 12399767200 | 31300 | 31250 | 31300 | 31250 | 513 |
| 489 | 20240215 | 111200 | 12383728800 | 31250 | 31250 | 31300 | 31250 | 658 |
| 490 | 20240215 | 111100 | 12363164500 | 31250 | 31250 | 31300 | 31250 | 989 |
| 491 | 20240215 | 111000 | 12332255950 | 31250 | 31300 | 31300 | 31250 | 864 |
| 492 | 20240215 | 110900 | 12305235750 | 31300 | 31300 | 31300 | 31250 | 9295 |
| 493 | 20240215 | 110800 | 12014505150 | 31300 | 31400 | 31400 | 31300 | 6665 |
| 494 | 20240215 | 110700 | 11805574550 | 31350 | 31350 | 31400 | 31350 | 271 |
| 495 | 20240215 | 110600 | 11797073650 | 31400 | 31450 | 31450 | 31350 | 2324 |
| 496 | 20240215 | 110500 | 11724108600 | 31400 | 31450 | 31450 | 31400 | 564 |
| 497 | 20240215 | 110400 | 11706395800 | 31450 | 31450 | 31450 | 31400 | 390 |
| 498 | 20240215 | 110300 | 11694135950 | 31400 | 31450 | 31500 | 31400 | 623 |
| 499 | 20240215 | 110200 | 11674558900 | 31450 | 31450 | 31500 | 31400 | 270 |
| 500 | 20240215 | 110100 | 11666065800 | 31450 | 31450 | 31550 | 31450 | 478 |
| 501 | 20240215 | 110000 | 11651027900 | 31450 | 31400 | 31450 | 31400 | 635 |
| 502 | 20240215 | 105900 | 11631064050 | 31450 | 31400 | 31450 | 31400 | 540 |
| 503 | 20240215 | 105800 | 11614106250 | 31400 | 31400 | 31400 | 31400 | 1485 |
| 504 | 20240215 | 105700 | 11567477250 | 31400 | 31450 | 31450 | 31400 | 455 |
| 505 | 20240215 | 105600 | 11553184900 | 31400 | 31450 | 31450 | 31400 | 1465 |
| 506 | 20240215 | 105500 | 11507177900 | 31400 | 31450 | 31500 | 31400 | 2011 |
| 507 | 20240215 | 105400 | 11443960850 | 31500 | 31450 | 31500 | 31450 | 904 |
| 508 | 20240215 | 105300 | 11415517450 | 31450 | 31500 | 31500 | 31450 | 233 |
| 509 | 20240215 | 105200 | 11408185800 | 31550 | 31550 | 31550 | 31450 | 132 |
| 510 | 20240215 | 105100 | 11404025950 | 31550 | 31500 | 31550 | 31450 | 1619 |
| 511 | 20240215 | 105000 | 11352971750 | 31500 | 31500 | 31500 | 31400 | 563 |
| 512 | 20240215 | 104900 | 11335268300 | 31500 | 31450 | 31500 | 31400 | 5611 |
| 513 | 20240215 | 104800 | 11159047950 | 31450 | 31500 | 31550 | 31450 | 2911 |
| 514 | 20240215 | 104700 | 11067452600 | 31500 | 31550 | 31550 | 31500 | 182 |
| 515 | 20240215 | 104600 | 11061712800 | 31550 | 31500 | 31600 | 31500 | 362 |
| 516 | 20240215 | 104500 | 11050294750 | 31500 | 31550 | 31550 | 31500 | 106 |
| 517 | 20240215 | 104400 | 11046950700 | 31550 | 31600 | 31600 | 31500 | 986 |
| 518 | 20240215 | 104300 | 11015854900 | 31600 | 31550 | 31600 | 31550 | 106 |
| 519 | 20240215 | 104200 | 11012506850 | 31550 | 31500 | 31600 | 31500 | 364 |
| 520 | 20240215 | 104100 | 11001019350 | 31600 | 31500 | 31600 | 31500 | 537 |
| 521 | 20240215 | 104000 | 10984087500 | 31550 | 31550 | 31550 | 31450 | 1426 |
| 522 | 20240215 | 103900 | 10939149150 | 31500 | 31450 | 31550 | 31400 | 1899 |
| 523 | 20240215 | 103800 | 10879411900 | 31400 | 31450 | 31450 | 31400 | 776 |
| 524 | 20240215 | 103700 | 10855020000 | 31400 | 31450 | 31500 | 31400 | 3384 |
| 525 | 20240215 | 103600 | 10748698300 | 31450 | 31500 | 31500 | 31450 | 1087 |
| 526 | 20240215 | 103500 | 10714488700 | 31450 | 31450 | 31550 | 31450 | 1408 |
| 527 | 20240215 | 103400 | 10670124900 | 31550 | 31550 | 31550 | 31450 | 1086 |
| 528 | 20240215 | 103300 | 10635928100 | 31500 | 31550 | 31600 | 31500 | 1392 |
| 529 | 20240215 | 103200 | 10592037400 | 31550 | 31550 | 31600 | 31500 | 1053 |
| 530 | 20240215 | 103100 | 10558836700 | 31500 | 31550 | 31550 | 31500 | 1486 |
| 531 | 20240215 | 103000 | 10511997150 | 31550 | 31600 | 31600 | 31550 | 985 |
| 532 | 20240215 | 102900 | 10480913800 | 31600 | 31550 | 31600 | 31550 | 1027 |
| 533 | 20240215 | 102800 | 10448497300 | 31550 | 31600 | 31650 | 31500 | 776 |
| 534 | 20240215 | 102700 | 10423999350 | 31650 | 31550 | 31650 | 31500 | 783 |
| 535 | 20240215 | 102600 | 10399288650 | 31600 | 31500 | 31600 | 31450 | 3441 |
| 536 | 20240215 | 102500 | 10290780750 | 31550 | 31450 | 31550 | 31400 | 2058 |
| 537 | 20240215 | 102400 | 10226006900 | 31450 | 31400 | 31450 | 31400 | 3429 |
| 538 | 20240215 | 102300 | 10118249250 | 31400 | 31450 | 31500 | 31400 | 4785 |
| 539 | 20240215 | 102200 | 9967792050 | 31450 | 31450 | 31500 | 31400 | 2333 |
| 540 | 20240215 | 102100 | 9894415150 | 31450 | 31450 | 31500 | 31400 | 1464 |
| 541 | 20240215 | 102000 | 9848418450 | 31400 | 31450 | 31500 | 31400 | 2206 |
| 542 | 20240215 | 101900 | 9779116600 | 31500 | 31500 | 31500 | 31400 | 2137 |
| 543 | 20240215 | 101800 | 9711907450 | 31450 | 31450 | 31550 | 31400 | 3037 |
| 544 | 20240215 | 101700 | 9616467500 | 31400 | 31450 | 31500 | 31350 | 8795 |
| 545 | 20240215 | 101600 | 9340225950 | 31450 | 31550 | 31600 | 31450 | 9835 |
| 546 | 20240215 | 101500 | 9030471250 | 31600 | 31550 | 31600 | 31550 | 2448 |
| 547 | 20240215 | 101400 | 8953222550 | 31550 | 31600 | 31650 | 31550 | 1889 |
| 548 | 20240215 | 101300 | 8893556600 | 31600 | 31600 | 31650 | 31550 | 3225 |
| 549 | 20240215 | 101200 | 8791698600 | 31600 | 31550 | 31600 | 31550 | 1586 |
| 550 | 20240215 | 101100 | 8741637650 | 31550 | 31650 | 31650 | 31550 | 3098 |
| 551 | 20240215 | 101000 | 8643750250 | 31650 | 31600 | 31700 | 31600 | 1734 |
| 552 | 20240215 | 100900 | 8588910350 | 31600 | 31650 | 31700 | 31550 | 14947 |
| 553 | 20240215 | 100800 | 8116287000 | 31650 | 31750 | 31750 | 31650 | 10495 |
| 554 | 20240215 | 100700 | 7783367500 | 31750 | 31800 | 31850 | 31750 | 1575 |
| 555 | 20240215 | 100600 | 7733328950 | 31800 | 31750 | 31800 | 31750 | 1023 |
| 556 | 20240215 | 100500 | 7700834900 | 31750 | 31800 | 31800 | 31750 | 1207 |
| 557 | 20240215 | 100400 | 7662496150 | 31800 | 31800 | 31850 | 31750 | 892 |
| 558 | 20240215 | 100300 | 7634151250 | 31750 | 31750 | 31850 | 31750 | 1919 |
| 559 | 20240215 | 100200 | 7573182350 | 31750 | 31850 | 31850 | 31750 | 5267 |
| 560 | 20240215 | 100100 | 7405704650 | 31900 | 31850 | 31900 | 31800 | 3605 |
| 561 | 20240215 | 100000 | 7290897100 | 31850 | 31950 | 32000 | 31850 | 1338 |
| 562 | 20240215 | 095900 | 7248230550 | 31850 | 31850 | 32000 | 31850 | 837 |
| 563 | 20240215 | 095800 | 7221561250 | 32050 | 31850 | 32100 | 31800 | 7985 |
| 564 | 20240215 | 095700 | 6965989900 | 31850 | 31850 | 31900 | 31800 | 1188 |
| 565 | 20240215 | 095600 | 6928169600 | 31800 | 31900 | 31950 | 31800 | 1981 |
| 566 | 20240215 | 095500 | 6865054850 | 31900 | 31950 | 31950 | 31850 | 888 |
| 567 | 20240215 | 095400 | 6836717050 | 31950 | 31950 | 31950 | 31850 | 2097 |
| 568 | 20240215 | 095300 | 6769838300 | 31950 | 31900 | 31950 | 31850 | 572 |
| 569 | 20240215 | 095200 | 6751586800 | 31850 | 31900 | 31950 | 31850 | 1777 |
| 570 | 20240215 | 095100 | 6694929550 | 31900 | 31950 | 31950 | 31900 | 890 |
| 571 | 20240215 | 095000 | 6666530950 | 31950 | 31900 | 31950 | 31900 | 352 |
| 572 | 20240215 | 094900 | 6655289800 | 31950 | 31950 | 31950 | 31850 | 907 |
| 573 | 20240215 | 094800 | 6626374650 | 32000 | 31950 | 32000 | 31900 | 815 |
| 574 | 20240215 | 094700 | 6600344850 | 31950 | 31900 | 32000 | 31850 | 477 |
| 575 | 20240215 | 094600 | 6585111350 | 31900 | 31950 | 32000 | 31850 | 697 |
| 576 | 20240215 | 094500 | 6562876100 | 31900 | 31900 | 31900 | 31800 | 1711 |
| 577 | 20240215 | 094400 | 6508360250 | 31900 | 31900 | 31950 | 31850 | 2526 |
| 578 | 20240215 | 094300 | 6427776250 | 31900 | 31900 | 31950 | 31850 | 1455 |
| 579 | 20240215 | 094200 | 6381351100 | 31950 | 31850 | 32000 | 31850 | 1650 |
| 580 | 20240215 | 094100 | 6328700200 | 31900 | 31850 | 31900 | 31850 | 867 |
| 581 | 20240215 | 094000 | 6301058700 | 31900 | 31850 | 31900 | 31800 | 957 |
| 582 | 20240215 | 093900 | 6270558700 | 31900 | 31800 | 31900 | 31800 | 1087 |
| 583 | 20240215 | 093800 | 6235930900 | 31800 | 31750 | 31800 | 31750 | 2281 |
| 584 | 20240215 | 093700 | 6163467700 | 31750 | 31750 | 31800 | 31750 | 1645 |
| 585 | 20240215 | 093600 | 6111229950 | 31800 | 31800 | 31850 | 31750 | 1348 |
| 586 | 20240215 | 093500 | 6068378700 | 31800 | 31800 | 31900 | 31750 | 2789 |
| 587 | 20240215 | 093400 | 5979637000 | 31800 | 31850 | 31900 | 31750 | 2259 |
| 588 | 20240215 | 093300 | 5907813900 | 31850 | 31850 | 31850 | 31750 | 4261 |
| 589 | 20240215 | 093200 | 5772442400 | 31850 | 31850 | 31900 | 31800 | 2030 |
| 590 | 20240215 | 093100 | 5707801450 | 31900 | 31900 | 31950 | 31850 | 857 |
| 591 | 20240215 | 093000 | 5680476000 | 31900 | 31900 | 32050 | 31900 | 2938 |
| 592 | 20240215 | 092900 | 5586685100 | 31900 | 32050 | 32050 | 31900 | 3195 |
| 593 | 20240215 | 092800 | 5484491050 | 32050 | 31950 | 32300 | 31950 | 3404 |
| 594 | 20240215 | 092700 | 5375386900 | 31950 | 31750 | 31950 | 31700 | 6692 |
| 595 | 20240215 | 092600 | 5162272950 | 31700 | 31800 | 31800 | 31700 | 1327 |
| 596 | 20240215 | 092500 | 5120126900 | 31800 | 31700 | 31800 | 31650 | 1424 |
| 597 | 20240215 | 092400 | 5074929650 | 31700 | 31700 | 31750 | 31650 | 2205 |
| 598 | 20240215 | 092300 | 5005035550 | 31700 | 31700 | 31750 | 31600 | 3263 |
| 599 | 20240215 | 092200 | 4901765850 | 31700 | 31750 | 31800 | 31650 | 8165 |
| 600 | 20240215 | 092100 | 4642940000 | 31750 | 31850 | 31900 | 31750 | 3651 |
| 601 | 20240215 | 092000 | 4526705550 | 31850 | 31800 | 31850 | 31700 | 5114 |
| 602 | 20240215 | 091900 | 4364291400 | 31800 | 31800 | 31850 | 31750 | 3223 |
| 603 | 20240215 | 091800 | 4261792350 | 31800 | 31950 | 31950 | 31800 | 5825 |
| 604 | 20240215 | 091700 | 4076161550 | 31900 | 31900 | 31950 | 31900 | 995 |
| 605 | 20240215 | 091600 | 4044412700 | 31950 | 31900 | 31950 | 31900 | 1186 |
| 606 | 20240215 | 091500 | 4006541950 | 31900 | 31950 | 31950 | 31900 | 2748 |
| 607 | 20240215 | 091400 | 3918822200 | 31900 | 31950 | 31950 | 31900 | 4935 |
| 608 | 20240215 | 091300 | 3761378450 | 31900 | 31950 | 32000 | 31900 | 2397 |
| 609 | 20240215 | 091200 | 3684818250 | 32000 | 32050 | 32100 | 31950 | 3470 |
| 610 | 20240215 | 091100 | 3573781700 | 32100 | 32050 | 32100 | 32000 | 669 |
| 611 | 20240215 | 091000 | 3552352550 | 32100 | 32000 | 32100 | 31950 | 2314 |
| 612 | 20240215 | 090900 | 3478293400 | 31950 | 31950 | 32000 | 31850 | 11293 |
| 613 | 20240215 | 090800 | 3117995450 | 32000 | 32100 | 32150 | 31950 | 7267 |
| 614 | 20240215 | 090700 | 2885389600 | 32100 | 32000 | 32100 | 31950 | 15400 |
| 615 | 20240215 | 090600 | 2392610250 | 32000 | 32150 | 32150 | 32000 | 7007 |
| 616 | 20240215 | 090500 | 2167937900 | 32100 | 32250 | 32350 | 32100 | 14318 |
| 617 | 20240215 | 090400 | 1706461700 | 32250 | 32300 | 32350 | 32250 | 6539 |
| 618 | 20240215 | 090300 | 1495393050 | 32350 | 32450 | 32550 | 32300 | 6405 |
| 619 | 20240215 | 090200 | 1287307850 | 32450 | 32200 | 32550 | 32100 | 9399 |
| 620 | 20240215 | 090100 | 983730600 | 32200 | 32500 | 32500 | 32200 | 6867 |
| 621 | 20240215 | 090000 | 761661250 | 32550 | 32500 | 32600 | 32200 | 23428 |