34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 3 | 20240214 | 193500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240214 | 193400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240214 | 193300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240214 | 193200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240214 | 193100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240214 | 193000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240214 | 192900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240214 | 192800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240214 | 192700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240214 | 192600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240214 | 192500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240214 | 192400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240214 | 192300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240214 | 192200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240214 | 192100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240214 | 192000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240214 | 191900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240214 | 191800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240214 | 191700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240214 | 191600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240214 | 191500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240214 | 191400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240214 | 191300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240214 | 191200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240214 | 191100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240214 | 191000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240214 | 190900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240214 | 190800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240214 | 190700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240214 | 190600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 33 | 20240214 | 190500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240214 | 190400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240214 | 190300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240214 | 190200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240214 | 190100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240214 | 190000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240214 | 185900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240214 | 185800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240214 | 185700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240214 | 185600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240214 | 185500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240214 | 185400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240214 | 185300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240214 | 185200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240214 | 185100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240214 | 185000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240214 | 184900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240214 | 184800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240214 | 184700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240214 | 184600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240214 | 184500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240214 | 184400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240214 | 184300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240214 | 184200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240214 | 184100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240214 | 184000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240214 | 183900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240214 | 183800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240214 | 183700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240214 | 183600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 63 | 20240214 | 183500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240214 | 183400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240214 | 183300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240214 | 183200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240214 | 183100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240214 | 183000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240214 | 182900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240214 | 182800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240214 | 182700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240214 | 182600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240214 | 182500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240214 | 182400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240214 | 182300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240214 | 182200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240214 | 182100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240214 | 182000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240214 | 181900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240214 | 181800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240214 | 181700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240214 | 181600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240214 | 181500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240214 | 181400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240214 | 181300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240214 | 181200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240214 | 181100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240214 | 181000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240214 | 180900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240214 | 180800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240214 | 180700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240214 | 180600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 93 | 20240214 | 180500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240214 | 180400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240214 | 180300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240214 | 180200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240214 | 180100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240214 | 180000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240214 | 175900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240214 | 175800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240214 | 175700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240214 | 175600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240214 | 175500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240214 | 175400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240214 | 175300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240214 | 175200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240214 | 175100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240214 | 175000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240214 | 174900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240214 | 174800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240214 | 174700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240214 | 174600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240214 | 174500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240214 | 174400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240214 | 174300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240214 | 174200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240214 | 174100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240214 | 174000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240214 | 173900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240214 | 173800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240214 | 173700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240214 | 173600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 123 | 20240214 | 173500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240214 | 173400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240214 | 173300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240214 | 173200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240214 | 173100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240214 | 173000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240214 | 172900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240214 | 172800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240214 | 172700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240214 | 172600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240214 | 172500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240214 | 172400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240214 | 172300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240214 | 172200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240214 | 172100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240214 | 172000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240214 | 171900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240214 | 171800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240214 | 171700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240214 | 171600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240214 | 171500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240214 | 171400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240214 | 171300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240214 | 171200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240214 | 171100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240214 | 171000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240214 | 170900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240214 | 170800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240214 | 170700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240214 | 170600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 153 | 20240214 | 170500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240214 | 170400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240214 | 170300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240214 | 170200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240214 | 170100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240214 | 170000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240214 | 165900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240214 | 165800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240214 | 165700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240214 | 165600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240214 | 165500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240214 | 165400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240214 | 165300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240214 | 165200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240214 | 165100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240214 | 165000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240214 | 164900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240214 | 164800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240214 | 164700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240214 | 164600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240214 | 164500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240214 | 164400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240214 | 164300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240214 | 164200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240214 | 164100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240214 | 164000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240214 | 163900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240214 | 163800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240214 | 163700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240214 | 163600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 183 | 20240214 | 163500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240214 | 163400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240214 | 163300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240214 | 163200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240214 | 163100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240214 | 163000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240214 | 162900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240214 | 162800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240214 | 162700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240214 | 162600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240214 | 162500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240214 | 162400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240214 | 162300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240214 | 162200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240214 | 162100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240214 | 162000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240214 | 161900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240214 | 161800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240214 | 161700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240214 | 161600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240214 | 161500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240214 | 161400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240214 | 161300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240214 | 161200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240214 | 161100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240214 | 161000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240214 | 160900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240214 | 160800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240214 | 160700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240214 | 160600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 213 | 20240214 | 160500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240214 | 160400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240214 | 160300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240214 | 160200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240214 | 160100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240214 | 160000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240214 | 155900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240214 | 155800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240214 | 155700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240214 | 155600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240214 | 155500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240214 | 155400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240214 | 155300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240214 | 155200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240214 | 155100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240214 | 155000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240214 | 154900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240214 | 154800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240214 | 154700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240214 | 154600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240214 | 154500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240214 | 154400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240214 | 154300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240214 | 154200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240214 | 154100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240214 | 154000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240214 | 153900 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240214 | 153800 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240214 | 153700 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240214 | 153600 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 243 | 20240214 | 153500 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240214 | 153400 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240214 | 153300 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240214 | 153200 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240214 | 153100 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240214 | 153000 | 4599660150 | 26200 | 26200 | 26200 | 26200 | 3583 |
| 249 | 20240214 | 152900 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240214 | 152800 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20240214 | 152700 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20240214 | 152600 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20240214 | 152500 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20240214 | 152400 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20240214 | 152300 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20240214 | 152200 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20240214 | 152100 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20240214 | 152000 | 4505785550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20240214 | 151900 | 4505785550 | 26200 | 26200 | 26250 | 26200 | 603 |
| 260 | 20240214 | 151800 | 4489979000 | 26250 | 26200 | 26250 | 26200 | 709 |
| 261 | 20240214 | 151700 | 4471368800 | 26200 | 26150 | 26200 | 26150 | 1761 |
| 262 | 20240214 | 151600 | 4425237050 | 26200 | 26150 | 26200 | 26150 | 533 |
| 263 | 20240214 | 151500 | 4411299000 | 26150 | 26150 | 26200 | 26150 | 450 |
| 264 | 20240214 | 151400 | 4399531250 | 26150 | 26200 | 26200 | 26150 | 452 |
| 265 | 20240214 | 151300 | 4387706800 | 26200 | 26150 | 26200 | 26150 | 423 |
| 266 | 20240214 | 151200 | 4376639500 | 26150 | 26150 | 26200 | 26150 | 489 |
| 267 | 20240214 | 151100 | 4363848650 | 26150 | 26150 | 26150 | 26150 | 555 |
| 268 | 20240214 | 151000 | 4349335400 | 26200 | 26150 | 26250 | 26150 | 297 |
| 269 | 20240214 | 150900 | 4341565650 | 26250 | 26200 | 26250 | 26150 | 480 |
| 270 | 20240214 | 150800 | 4328990300 | 26200 | 26200 | 26250 | 26200 | 543 |
| 271 | 20240214 | 150700 | 4314757700 | 26200 | 26200 | 26200 | 26150 | 361 |
| 272 | 20240214 | 150600 | 4305304750 | 26200 | 26200 | 26250 | 26150 | 671 |
| 273 | 20240214 | 150500 | 4287739900 | 26200 | 26150 | 26200 | 26150 | 308 |
| 274 | 20240214 | 150400 | 4279683550 | 26200 | 26200 | 26250 | 26200 | 978 |
| 275 | 20240214 | 150300 | 4254049950 | 26200 | 26200 | 26250 | 26200 | 495 |
| 276 | 20240214 | 150200 | 4241080350 | 26200 | 26200 | 26200 | 26200 | 288 |
| 277 | 20240214 | 150100 | 4233534750 | 26200 | 26200 | 26200 | 26200 | 306 |
| 278 | 20240214 | 150000 | 4225517550 | 26200 | 26200 | 26250 | 26200 | 395 |
| 279 | 20240214 | 145900 | 4215168400 | 26200 | 26200 | 26200 | 26200 | 304 |
| 280 | 20240214 | 145800 | 4207203600 | 26200 | 26200 | 26250 | 26200 | 286 |
| 281 | 20240214 | 145700 | 4199707600 | 26200 | 26250 | 26250 | 26200 | 1405 |
| 282 | 20240214 | 145600 | 4162896100 | 26200 | 26250 | 26250 | 26200 | 299 |
| 283 | 20240214 | 145500 | 4155061950 | 26250 | 26200 | 26250 | 26200 | 307 |
| 284 | 20240214 | 145400 | 4147012850 | 26200 | 26200 | 26200 | 26200 | 278 |
| 285 | 20240214 | 145300 | 4139729250 | 26200 | 26200 | 26250 | 26200 | 243 |
| 286 | 20240214 | 145200 | 4133362400 | 26200 | 26200 | 26200 | 26200 | 222 |
| 287 | 20240214 | 145100 | 4127546000 | 26200 | 26200 | 26250 | 26200 | 388 |
| 288 | 20240214 | 145000 | 4117379750 | 26250 | 26200 | 26250 | 26200 | 214 |
| 289 | 20240214 | 144900 | 4111772450 | 26250 | 26200 | 26250 | 26200 | 22 |
| 290 | 20240214 | 144800 | 4111195350 | 26250 | 26250 | 26250 | 26200 | 180 |
| 291 | 20240214 | 144700 | 4106470550 | 26250 | 26200 | 26250 | 26200 | 117 |
| 292 | 20240214 | 144600 | 4103402150 | 26200 | 26200 | 26200 | 26150 | 81 |
| 293 | 20240214 | 144500 | 4101281650 | 26200 | 26150 | 26200 | 26150 | 753 |
| 294 | 20240214 | 144400 | 4081553200 | 26150 | 26200 | 26200 | 26150 | 1098 |
| 295 | 20240214 | 144300 | 4052785850 | 26150 | 26150 | 26200 | 26150 | 381 |
| 296 | 20240214 | 144200 | 4042822650 | 26200 | 26150 | 26200 | 26150 | 297 |
| 297 | 20240214 | 144100 | 4035056000 | 26200 | 26200 | 26200 | 26150 | 590 |
| 298 | 20240214 | 144000 | 4019605800 | 26200 | 26200 | 26200 | 26150 | 354 |
| 299 | 20240214 | 143900 | 4010339350 | 26200 | 26200 | 26200 | 26150 | 347 |
| 300 | 20240214 | 143800 | 4001258700 | 26200 | 26200 | 26250 | 26150 | 478 |
| 301 | 20240214 | 143700 | 3988734200 | 26200 | 26250 | 26250 | 26200 | 417 |
| 302 | 20240214 | 143600 | 3977807800 | 26250 | 26300 | 26300 | 26250 | 249 |
| 303 | 20240214 | 143500 | 3971264350 | 26200 | 26250 | 26300 | 26200 | 1203 |
| 304 | 20240214 | 143400 | 3939684000 | 26200 | 26200 | 26250 | 26200 | 501 |
| 305 | 20240214 | 143300 | 3926556450 | 26200 | 26250 | 26250 | 26200 | 239 |
| 306 | 20240214 | 143200 | 3920292450 | 26250 | 26250 | 26250 | 26200 | 194 |
| 307 | 20240214 | 143100 | 3915207450 | 26250 | 26200 | 26250 | 26200 | 215 |
| 308 | 20240214 | 143000 | 3909574400 | 26200 | 26200 | 26250 | 26200 | 150 |
| 309 | 20240214 | 142900 | 3905644350 | 26200 | 26200 | 26200 | 26200 | 359 |
| 310 | 20240214 | 142800 | 3896238550 | 26200 | 26250 | 26250 | 26200 | 264 |
| 311 | 20240214 | 142700 | 3889321700 | 26200 | 26200 | 26200 | 26200 | 131 |
| 312 | 20240214 | 142600 | 3885889500 | 26200 | 26250 | 26250 | 26200 | 250 |
| 313 | 20240214 | 142500 | 3879339450 | 26200 | 26200 | 26250 | 26200 | 314 |
| 314 | 20240214 | 142400 | 3871112600 | 26200 | 26200 | 26250 | 26200 | 229 |
| 315 | 20240214 | 142300 | 3865112700 | 26200 | 26150 | 26200 | 26150 | 315 |
| 316 | 20240214 | 142200 | 3856868800 | 26150 | 26200 | 26200 | 26150 | 145 |
| 317 | 20240214 | 142100 | 3853074600 | 26200 | 26150 | 26250 | 26150 | 304 |
| 318 | 20240214 | 142000 | 3845100100 | 26200 | 26200 | 26200 | 26150 | 115 |
| 319 | 20240214 | 141900 | 3842087250 | 26200 | 26250 | 26250 | 26200 | 250 |
| 320 | 20240214 | 141800 | 3835537150 | 26250 | 26250 | 26300 | 26250 | 205 |
| 321 | 20240214 | 141700 | 3830154900 | 26250 | 26250 | 26300 | 26250 | 24 |
| 322 | 20240214 | 141600 | 3829524650 | 26250 | 26150 | 26300 | 26150 | 1300 |
| 323 | 20240214 | 141500 | 3795445850 | 26150 | 26150 | 26150 | 26150 | 11 |
| 324 | 20240214 | 141400 | 3795158200 | 26150 | 26200 | 26200 | 26150 | 217 |
| 325 | 20240214 | 141300 | 3789482650 | 26150 | 26200 | 26200 | 26150 | 12 |
| 326 | 20240214 | 141200 | 3789168550 | 26150 | 26200 | 26200 | 26150 | 509 |
| 327 | 20240214 | 141100 | 3775842650 | 26200 | 26150 | 26200 | 26150 | 836 |
| 328 | 20240214 | 141000 | 3753939750 | 26150 | 26150 | 26200 | 26150 | 197 |
| 329 | 20240214 | 140900 | 3748778650 | 26150 | 26150 | 26150 | 26100 | 948 |
| 330 | 20240214 | 140800 | 3723988800 | 26100 | 26100 | 26100 | 26050 | 206 |
| 331 | 20240214 | 140700 | 3718613150 | 26100 | 26100 | 26150 | 26100 | 321 |
| 332 | 20240214 | 140600 | 3710234900 | 26100 | 26100 | 26100 | 26100 | 269 |
| 333 | 20240214 | 140500 | 3703214000 | 26100 | 26100 | 26150 | 26100 | 120 |
| 334 | 20240214 | 140400 | 3700081950 | 26100 | 26100 | 26100 | 26100 | 223 |
| 335 | 20240214 | 140300 | 3694261650 | 26100 | 26100 | 26100 | 26100 | 297 |
| 336 | 20240214 | 140200 | 3686509950 | 26150 | 26100 | 26150 | 26100 | 196 |
| 337 | 20240214 | 140100 | 3681392650 | 26150 | 26150 | 26150 | 26100 | 137 |
| 338 | 20240214 | 140000 | 3677815350 | 26150 | 26100 | 26150 | 26100 | 246 |
| 339 | 20240214 | 135900 | 3671387250 | 26100 | 26150 | 26150 | 26100 | 233 |
| 340 | 20240214 | 135800 | 3665302600 | 26150 | 26100 | 26150 | 26100 | 194 |
| 341 | 20240214 | 135700 | 3660238250 | 26150 | 26150 | 26150 | 26150 | 95 |
| 342 | 20240214 | 135600 | 3657754000 | 26200 | 26150 | 26200 | 26150 | 326 |
| 343 | 20240214 | 135500 | 3649228100 | 26150 | 26150 | 26150 | 26150 | 223 |
| 344 | 20240214 | 135400 | 3643396650 | 26150 | 26150 | 26200 | 26150 | 5 |
| 345 | 20240214 | 135300 | 3643265850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 346 | 20240214 | 135200 | 3643265850 | 26200 | 26100 | 26200 | 26100 | 2417 |
| 347 | 20240214 | 135100 | 3580053800 | 26100 | 26100 | 26150 | 26100 | 12 |
| 348 | 20240214 | 135000 | 3579740250 | 26150 | 26150 | 26150 | 26100 | 43 |
| 349 | 20240214 | 134900 | 3578617800 | 26150 | 26050 | 26150 | 26050 | 692 |
| 350 | 20240214 | 134800 | 3560554150 | 26050 | 26050 | 26050 | 26050 | 193 |
| 351 | 20240214 | 134700 | 3555526500 | 26050 | 26050 | 26050 | 26050 | 161 |
| 352 | 20240214 | 134600 | 3551332450 | 26050 | 26100 | 26100 | 26050 | 208 |
| 353 | 20240214 | 134500 | 3545913850 | 26050 | 26150 | 26150 | 26050 | 256 |
| 354 | 20240214 | 134400 | 3539237850 | 26050 | 26100 | 26100 | 26050 | 134 |
| 355 | 20240214 | 134300 | 3535746700 | 26100 | 26100 | 26100 | 26050 | 326 |
| 356 | 20240214 | 134200 | 3527243600 | 26050 | 26100 | 26100 | 26050 | 296 |
| 357 | 20240214 | 134100 | 3519524950 | 26100 | 26150 | 26150 | 26100 | 5 |
| 358 | 20240214 | 134000 | 3519394350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 359 | 20240214 | 133900 | 3519394350 | 26150 | 26100 | 26150 | 26100 | 101 |
| 360 | 20240214 | 133800 | 3516757750 | 26100 | 26100 | 26100 | 26050 | 1193 |
| 361 | 20240214 | 133700 | 3485629500 | 26050 | 26050 | 26050 | 26050 | 183 |
| 362 | 20240214 | 133600 | 3480862350 | 26050 | 26050 | 26050 | 26050 | 262 |
| 363 | 20240214 | 133500 | 3474037250 | 26100 | 26050 | 26100 | 26050 | 105 |
| 364 | 20240214 | 133400 | 3471301700 | 26050 | 26050 | 26100 | 26050 | 141 |
| 365 | 20240214 | 133300 | 3467628450 | 26050 | 26100 | 26100 | 26050 | 126 |
| 366 | 20240214 | 133200 | 3464346100 | 26050 | 26050 | 26050 | 26050 | 159 |
| 367 | 20240214 | 133100 | 3460204150 | 26050 | 26050 | 26050 | 26050 | 264 |
| 368 | 20240214 | 133000 | 3453326950 | 26100 | 26100 | 26100 | 26050 | 183 |
| 369 | 20240214 | 132900 | 3448556050 | 26050 | 26100 | 26100 | 26050 | 113 |
| 370 | 20240214 | 132800 | 3445610550 | 26050 | 26050 | 26050 | 26050 | 510 |
| 371 | 20240214 | 132700 | 3432325050 | 26050 | 26100 | 26100 | 26050 | 157 |
| 372 | 20240214 | 132600 | 3428234900 | 26050 | 26050 | 26050 | 26050 | 300 |
| 373 | 20240214 | 132500 | 3420419900 | 26050 | 26050 | 26050 | 26050 | 152 |
| 374 | 20240214 | 132400 | 3416460300 | 26050 | 26100 | 26100 | 26050 | 103 |
| 375 | 20240214 | 132300 | 3413777100 | 26100 | 26050 | 26100 | 26050 | 276 |
| 376 | 20240214 | 132200 | 3406586800 | 26050 | 26100 | 26100 | 26050 | 98 |
| 377 | 20240214 | 132100 | 3404032550 | 26100 | 26100 | 26100 | 26050 | 232 |
| 378 | 20240214 | 132000 | 3397985850 | 26050 | 26100 | 26100 | 26050 | 848 |
| 379 | 20240214 | 131900 | 3375859900 | 26100 | 26150 | 26150 | 26100 | 376 |
| 380 | 20240214 | 131800 | 3366046150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 381 | 20240214 | 131700 | 3366046150 | 26150 | 26150 | 26150 | 26150 | 21 |
| 382 | 20240214 | 131600 | 3365497000 | 26150 | 26050 | 26150 | 26050 | 9570 |
| 383 | 20240214 | 131500 | 3116139800 | 26050 | 26000 | 26050 | 26000 | 1258 |
| 384 | 20240214 | 131400 | 3083399600 | 26000 | 26000 | 26000 | 26000 | 171 |
| 385 | 20240214 | 131300 | 3078953600 | 26000 | 26050 | 26050 | 26000 | 94 |
| 386 | 20240214 | 131200 | 3076509350 | 26000 | 26050 | 26050 | 26000 | 89 |
| 387 | 20240214 | 131100 | 3074195050 | 26000 | 26000 | 26050 | 26000 | 488 |
| 388 | 20240214 | 131000 | 3061497050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 389 | 20240214 | 130900 | 3061497050 | 26000 | 26050 | 26050 | 26000 | 161 |
| 390 | 20240214 | 130800 | 3057311000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 391 | 20240214 | 130700 | 3057311000 | 26050 | 26050 | 26050 | 26050 | 2 |
| 392 | 20240214 | 130600 | 3057258900 | 26100 | 26000 | 26100 | 26000 | 937 |
| 393 | 20240214 | 130500 | 3032849550 | 26000 | 26050 | 26050 | 26000 | 397 |
| 394 | 20240214 | 130400 | 3022512150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 395 | 20240214 | 130300 | 3022512150 | 26050 | 26000 | 26050 | 26000 | 17 |
| 396 | 20240214 | 130200 | 3022070100 | 26000 | 26050 | 26100 | 26000 | 129 |
| 397 | 20240214 | 130100 | 3018713450 | 26050 | 26050 | 26050 | 26000 | 852 |
| 398 | 20240214 | 130000 | 2996520550 | 26050 | 26050 | 26050 | 26000 | 573 |
| 399 | 20240214 | 125900 | 2981601300 | 26050 | 26050 | 26050 | 25950 | 314 |
| 400 | 20240214 | 125800 | 2973448800 | 25950 | 25950 | 25950 | 25950 | 269 |
| 401 | 20240214 | 125700 | 2966468250 | 25950 | 25950 | 25950 | 25950 | 158 |
| 402 | 20240214 | 125600 | 2962368150 | 25950 | 26050 | 26050 | 25950 | 493 |
| 403 | 20240214 | 125500 | 2949551050 | 26000 | 26000 | 26000 | 25950 | 866 |
| 404 | 20240214 | 125400 | 2927063600 | 26000 | 26000 | 26050 | 26000 | 201 |
| 405 | 20240214 | 125300 | 2921837550 | 26050 | 26000 | 26050 | 26000 | 308 |
| 406 | 20240214 | 125200 | 2913829500 | 26000 | 26000 | 26000 | 26000 | 451 |
| 407 | 20240214 | 125100 | 2902103500 | 26000 | 26000 | 26050 | 26000 | 288 |
| 408 | 20240214 | 125000 | 2894613750 | 26000 | 26000 | 26000 | 26000 | 17 |
| 409 | 20240214 | 124900 | 2894171750 | 26000 | 26050 | 26050 | 26000 | 359 |
| 410 | 20240214 | 124800 | 2884823800 | 26050 | 26000 | 26050 | 26000 | 267 |
| 411 | 20240214 | 124700 | 2877881600 | 26000 | 26100 | 26100 | 26000 | 117 |
| 412 | 20240214 | 124600 | 2874834050 | 26000 | 26050 | 26050 | 26000 | 195 |
| 413 | 20240214 | 124500 | 2869761200 | 26000 | 26050 | 26050 | 26000 | 179 |
| 414 | 20240214 | 124400 | 2865106100 | 26100 | 26050 | 26100 | 26050 | 119 |
| 415 | 20240214 | 124300 | 2862005150 | 26050 | 26100 | 26100 | 26050 | 222 |
| 416 | 20240214 | 124200 | 2856216900 | 26100 | 26050 | 26100 | 26050 | 160 |
| 417 | 20240214 | 124100 | 2852048850 | 26050 | 26050 | 26050 | 26050 | 0 |
| 418 | 20240214 | 124000 | 2852048850 | 26050 | 26050 | 26050 | 26050 | 101 |
| 419 | 20240214 | 123900 | 2849417800 | 26050 | 26050 | 26050 | 26000 | 1582 |
| 420 | 20240214 | 123800 | 2808241100 | 26100 | 26100 | 26100 | 26050 | 108 |
| 421 | 20240214 | 123700 | 2805427600 | 26100 | 26050 | 26100 | 26050 | 17 |
| 422 | 20240214 | 123600 | 2804984700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 423 | 20240214 | 123500 | 2804984700 | 26100 | 26100 | 26100 | 26100 | 1 |
| 424 | 20240214 | 123400 | 2804958600 | 26100 | 26000 | 26100 | 26000 | 502 |
| 425 | 20240214 | 123300 | 2791857950 | 26000 | 26100 | 26100 | 26000 | 45 |
| 426 | 20240214 | 123200 | 2790687550 | 26100 | 26000 | 26100 | 26000 | 2707 |
| 427 | 20240214 | 123100 | 2720153150 | 26000 | 26000 | 26000 | 26000 | 5 |
| 428 | 20240214 | 123000 | 2720023150 | 26000 | 25950 | 26000 | 25950 | 36 |
| 429 | 20240214 | 122900 | 2719087200 | 25900 | 25950 | 25950 | 25900 | 1444 |
| 430 | 20240214 | 122800 | 2681623250 | 25950 | 25900 | 25950 | 25900 | 204 |
| 431 | 20240214 | 122700 | 2676338650 | 25900 | 25900 | 25900 | 25900 | 161 |
| 432 | 20240214 | 122600 | 2672168750 | 25900 | 25900 | 25900 | 25900 | 50 |
| 433 | 20240214 | 122500 | 2670873750 | 25900 | 25850 | 25900 | 25850 | 705 |
| 434 | 20240214 | 122400 | 2652617100 | 25850 | 25850 | 25900 | 25850 | 170 |
| 435 | 20240214 | 122300 | 2648220650 | 25850 | 25900 | 25900 | 25850 | 206 |
| 436 | 20240214 | 122200 | 2642895500 | 25900 | 25900 | 25900 | 25850 | 163 |
| 437 | 20240214 | 122100 | 2638681500 | 25850 | 25850 | 25900 | 25800 | 3214 |
| 438 | 20240214 | 122000 | 2555633900 | 25850 | 25850 | 25900 | 25850 | 118 |
| 439 | 20240214 | 121900 | 2552583350 | 25850 | 25900 | 25900 | 25850 | 173 |
| 440 | 20240214 | 121800 | 2548111200 | 25850 | 25900 | 25900 | 25850 | 461 |
| 441 | 20240214 | 121700 | 2536183500 | 25850 | 25850 | 25900 | 25850 | 258 |
| 442 | 20240214 | 121600 | 2529514050 | 25850 | 25900 | 25900 | 25850 | 176 |
| 443 | 20240214 | 121500 | 2524962800 | 25850 | 25900 | 25950 | 25850 | 523 |
| 444 | 20240214 | 121400 | 2511426650 | 25900 | 25900 | 25950 | 25900 | 178 |
| 445 | 20240214 | 121300 | 2506816250 | 25850 | 25950 | 25950 | 25850 | 121 |
| 446 | 20240214 | 121200 | 2503687300 | 25850 | 25850 | 25900 | 25850 | 296 |
| 447 | 20240214 | 121100 | 2496035300 | 25900 | 25850 | 25900 | 25850 | 384 |
| 448 | 20240214 | 121000 | 2486100650 | 25850 | 25900 | 25900 | 25850 | 117 |
| 449 | 20240214 | 120900 | 2483076050 | 25900 | 25900 | 25900 | 25850 | 263 |
| 450 | 20240214 | 120800 | 2476269850 | 25850 | 25850 | 25850 | 25850 | 115 |
| 451 | 20240214 | 120700 | 2473297100 | 25850 | 25950 | 25950 | 25850 | 323 |
| 452 | 20240214 | 120600 | 2464931850 | 25900 | 25950 | 25950 | 25850 | 2030 |
| 453 | 20240214 | 120500 | 2412402350 | 25900 | 25850 | 25900 | 25850 | 716 |
| 454 | 20240214 | 120400 | 2393871050 | 25950 | 25850 | 25950 | 25850 | 243 |
| 455 | 20240214 | 120300 | 2387581100 | 25850 | 25850 | 25850 | 25850 | 116 |
| 456 | 20240214 | 120200 | 2384582500 | 25900 | 25850 | 25900 | 25850 | 188 |
| 457 | 20240214 | 120100 | 2379720950 | 25850 | 25900 | 25900 | 25850 | 177 |
| 458 | 20240214 | 120000 | 2375143350 | 25900 | 25850 | 25950 | 25850 | 176 |
| 459 | 20240214 | 115900 | 2370593100 | 25850 | 25900 | 25900 | 25850 | 117 |
| 460 | 20240214 | 115800 | 2367566650 | 25950 | 25900 | 25950 | 25900 | 366 |
| 461 | 20240214 | 115700 | 2358087200 | 25900 | 25900 | 25950 | 25900 | 126 |
| 462 | 20240214 | 115600 | 2354823600 | 25850 | 25900 | 25900 | 25850 | 174 |
| 463 | 20240214 | 115500 | 2350323100 | 25900 | 25900 | 25900 | 25900 | 180 |
| 464 | 20240214 | 115400 | 2345661100 | 25900 | 25900 | 25900 | 25900 | 96 |
| 465 | 20240214 | 115300 | 2343174700 | 25900 | 25900 | 25900 | 25900 | 346 |
| 466 | 20240214 | 115200 | 2334213300 | 25900 | 25900 | 26000 | 25900 | 213 |
| 467 | 20240214 | 115100 | 2328694000 | 26000 | 25900 | 26000 | 25900 | 187 |
| 468 | 20240214 | 115000 | 2323848700 | 25900 | 25900 | 25950 | 25900 | 961 |
| 469 | 20240214 | 114900 | 2298958200 | 25950 | 25950 | 25950 | 25950 | 223 |
| 470 | 20240214 | 114800 | 2293171350 | 25950 | 25950 | 25950 | 25950 | 122 |
| 471 | 20240214 | 114700 | 2290005450 | 25950 | 25950 | 25950 | 25950 | 175 |
| 472 | 20240214 | 114600 | 2285464200 | 25950 | 25950 | 25950 | 25950 | 103 |
| 473 | 20240214 | 114500 | 2282791350 | 25950 | 26000 | 26050 | 25950 | 132 |
| 474 | 20240214 | 114400 | 2279365500 | 25950 | 25950 | 25950 | 25950 | 147 |
| 475 | 20240214 | 114300 | 2275550850 | 25950 | 25950 | 26050 | 25950 | 123 |
| 476 | 20240214 | 114200 | 2272358000 | 25950 | 25950 | 25950 | 25950 | 114 |
| 477 | 20240214 | 114100 | 2269399700 | 26050 | 25950 | 26050 | 25950 | 101 |
| 478 | 20240214 | 114000 | 2266778150 | 25950 | 26000 | 26000 | 25950 | 515 |
| 479 | 20240214 | 113900 | 2253391050 | 26000 | 26000 | 26000 | 26000 | 8 |
| 480 | 20240214 | 113800 | 2253183050 | 26000 | 26050 | 26100 | 26000 | 35 |
| 481 | 20240214 | 113700 | 2252271300 | 26050 | 26050 | 26050 | 26050 | 1158 |
| 482 | 20240214 | 113600 | 2222105400 | 26000 | 26050 | 26050 | 26000 | 886 |
| 483 | 20240214 | 113500 | 2199045200 | 26050 | 26050 | 26050 | 26050 | 17 |
| 484 | 20240214 | 113400 | 2198602350 | 26050 | 26000 | 26100 | 26000 | 2109 |
| 485 | 20240214 | 113300 | 2143663800 | 26000 | 26050 | 26050 | 26000 | 153 |
| 486 | 20240214 | 113200 | 2139681800 | 26050 | 26000 | 26050 | 26000 | 53 |
| 487 | 20240214 | 113100 | 2138301250 | 26100 | 26100 | 26100 | 26000 | 402 |
| 488 | 20240214 | 113000 | 2127827150 | 26100 | 26100 | 26100 | 26100 | 10 |
| 489 | 20240214 | 112900 | 2127566150 | 26050 | 26050 | 26050 | 26000 | 1128 |
| 490 | 20240214 | 112800 | 2098181800 | 26000 | 26050 | 26050 | 26000 | 10 |
| 491 | 20240214 | 112700 | 2097921700 | 26050 | 26000 | 26050 | 26000 | 6 |
| 492 | 20240214 | 112600 | 2097765450 | 26000 | 26050 | 26050 | 26000 | 4 |
| 493 | 20240214 | 112500 | 2097661300 | 26000 | 26000 | 26000 | 26000 | 1 |
| 494 | 20240214 | 112400 | 2097635300 | 26000 | 26050 | 26050 | 26000 | 388 |
| 495 | 20240214 | 112300 | 2087531800 | 26100 | 26050 | 26100 | 26050 | 164 |
| 496 | 20240214 | 112200 | 2083259500 | 26000 | 26050 | 26050 | 26000 | 57 |
| 497 | 20240214 | 112100 | 2081775300 | 26050 | 26050 | 26050 | 26000 | 93 |
| 498 | 20240214 | 112000 | 2079353600 | 26050 | 26000 | 26050 | 26000 | 140 |
| 499 | 20240214 | 111900 | 2075710850 | 26000 | 25950 | 26000 | 25950 | 562 |
| 500 | 20240214 | 111800 | 2061098900 | 26000 | 25950 | 26000 | 25950 | 254 |
| 501 | 20240214 | 111700 | 2054507100 | 25850 | 25900 | 25950 | 25850 | 1312 |
| 502 | 20240214 | 111600 | 2020525400 | 25850 | 25900 | 25900 | 25850 | 35 |
| 503 | 20240214 | 111500 | 2019620550 | 25850 | 25900 | 25900 | 25850 | 7 |
| 504 | 20240214 | 111400 | 2019439350 | 25900 | 25900 | 25900 | 25900 | 1 |
| 505 | 20240214 | 111300 | 2019413450 | 25900 | 25900 | 25900 | 25850 | 207 |
| 506 | 20240214 | 111200 | 2014054650 | 25900 | 25850 | 25900 | 25850 | 50 |
| 507 | 20240214 | 111100 | 2012760600 | 25850 | 25850 | 25850 | 25850 | 93 |
| 508 | 20240214 | 111000 | 2010356550 | 25850 | 25900 | 25900 | 25850 | 127 |
| 509 | 20240214 | 110900 | 2007073550 | 25850 | 25850 | 25850 | 25850 | 63 |
| 510 | 20240214 | 110800 | 2005445000 | 25800 | 25800 | 25800 | 25800 | 1 |
| 511 | 20240214 | 110700 | 2005419200 | 25800 | 25850 | 25850 | 25800 | 1062 |
| 512 | 20240214 | 110600 | 1977977150 | 25900 | 25900 | 25900 | 25850 | 72 |
| 513 | 20240214 | 110500 | 1976112450 | 25900 | 25900 | 25900 | 25900 | 99 |
| 514 | 20240214 | 110400 | 1973548350 | 25900 | 25900 | 25900 | 25900 | 73 |
| 515 | 20240214 | 110300 | 1971657650 | 25850 | 25850 | 25850 | 25850 | 1 |
| 516 | 20240214 | 110200 | 1971631800 | 25850 | 25850 | 25850 | 25850 | 32 |
| 517 | 20240214 | 110100 | 1970804600 | 25900 | 25900 | 25900 | 25850 | 102 |
| 518 | 20240214 | 110000 | 1968162850 | 25900 | 25900 | 25900 | 25900 | 2 |
| 519 | 20240214 | 105900 | 1968111050 | 25850 | 25850 | 25850 | 25850 | 2 |
| 520 | 20240214 | 105800 | 1968059350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 521 | 20240214 | 105700 | 1968059350 | 25850 | 25850 | 25900 | 25850 | 762 |
| 522 | 20240214 | 105600 | 1948332300 | 25850 | 25900 | 25900 | 25850 | 23 |
| 523 | 20240214 | 105500 | 1947737700 | 25850 | 25900 | 25900 | 25850 | 1350 |
| 524 | 20240214 | 105400 | 1912780200 | 25900 | 25950 | 25950 | 25900 | 546 |
| 525 | 20240214 | 105300 | 1898624100 | 25900 | 25900 | 25950 | 25900 | 65 |
| 526 | 20240214 | 105200 | 1896939250 | 25900 | 25900 | 25900 | 25900 | 21 |
| 527 | 20240214 | 105100 | 1896395350 | 25900 | 25900 | 25900 | 25900 | 19 |
| 528 | 20240214 | 105000 | 1895903250 | 25900 | 25950 | 25950 | 25900 | 454 |
| 529 | 20240214 | 104900 | 1884125400 | 25950 | 25950 | 25950 | 25950 | 900 |
| 530 | 20240214 | 104800 | 1860770400 | 26000 | 26000 | 26000 | 26000 | 1 |
| 531 | 20240214 | 104700 | 1860744400 | 26000 | 25950 | 26000 | 25950 | 113 |
| 532 | 20240214 | 104600 | 1857806500 | 25950 | 26000 | 26000 | 25950 | 12 |
| 533 | 20240214 | 104500 | 1857494550 | 26000 | 25950 | 26000 | 25950 | 23 |
| 534 | 20240214 | 104400 | 1856897600 | 25950 | 25950 | 25950 | 25950 | 1 |
| 535 | 20240214 | 104300 | 1856871650 | 26000 | 26000 | 26000 | 25950 | 16 |
| 536 | 20240214 | 104200 | 1856455750 | 26000 | 25950 | 26000 | 25950 | 3 |
| 537 | 20240214 | 104100 | 1856377850 | 26000 | 26000 | 26000 | 26000 | 341 |
| 538 | 20240214 | 104000 | 1847511850 | 26000 | 25950 | 26000 | 25900 | 922 |
| 539 | 20240214 | 103900 | 1823585050 | 25950 | 25950 | 25950 | 25950 | 19 |
| 540 | 20240214 | 103800 | 1823092000 | 25950 | 25950 | 25950 | 25950 | 21 |
| 541 | 20240214 | 103700 | 1822547050 | 25900 | 25900 | 25900 | 25850 | 502 |
| 542 | 20240214 | 103600 | 1809545300 | 25900 | 25900 | 25900 | 25900 | 673 |
| 543 | 20240214 | 103500 | 1792114600 | 25900 | 25900 | 25900 | 25850 | 63 |
| 544 | 20240214 | 103400 | 1790482950 | 25900 | 25900 | 25900 | 25900 | 6 |
| 545 | 20240214 | 103300 | 1790327550 | 25900 | 25900 | 25900 | 25850 | 212 |
| 546 | 20240214 | 103200 | 1784836800 | 25900 | 25900 | 25900 | 25900 | 400 |
| 547 | 20240214 | 103100 | 1774476800 | 25900 | 25850 | 25900 | 25850 | 942 |
| 548 | 20240214 | 103000 | 1750125100 | 25800 | 25850 | 25850 | 25800 | 54 |
| 549 | 20240214 | 102900 | 1748731750 | 25850 | 25850 | 25850 | 25850 | 101 |
| 550 | 20240214 | 102800 | 1746120900 | 25800 | 25800 | 25850 | 25800 | 15 |
| 551 | 20240214 | 102700 | 1745733350 | 25850 | 25850 | 25850 | 25850 | 306 |
| 552 | 20240214 | 102600 | 1737823250 | 25850 | 25800 | 25850 | 25800 | 51 |
| 553 | 20240214 | 102500 | 1736504950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 554 | 20240214 | 102400 | 1736504950 | 25800 | 25850 | 25850 | 25800 | 53 |
| 555 | 20240214 | 102300 | 1735135400 | 25850 | 25850 | 25850 | 25800 | 5 |
| 556 | 20240214 | 102200 | 1735006200 | 25850 | 25850 | 25850 | 25850 | 3 |
| 557 | 20240214 | 102100 | 1734928650 | 25850 | 25850 | 25850 | 25800 | 266 |
| 558 | 20240214 | 102000 | 1728061100 | 25800 | 25850 | 25850 | 25800 | 145 |
| 559 | 20240214 | 101900 | 1724315100 | 25850 | 25800 | 25850 | 25800 | 609 |
| 560 | 20240214 | 101800 | 1708572500 | 25850 | 25850 | 25850 | 25850 | 27 |
| 561 | 20240214 | 101700 | 1707874550 | 25850 | 25850 | 25850 | 25800 | 426 |
| 562 | 20240214 | 101600 | 1696882450 | 25800 | 25850 | 25850 | 25800 | 43 |
| 563 | 20240214 | 101500 | 1695770950 | 25850 | 25850 | 25850 | 25800 | 554 |
| 564 | 20240214 | 101400 | 1681466200 | 25900 | 25850 | 25900 | 25800 | 1564 |
| 565 | 20240214 | 101300 | 1641035850 | 25850 | 25850 | 25850 | 25850 | 38 |
| 566 | 20240214 | 101200 | 1640053550 | 25850 | 25800 | 25850 | 25800 | 220 |
| 567 | 20240214 | 101100 | 1634377000 | 25850 | 25850 | 25850 | 25800 | 120 |
| 568 | 20240214 | 101000 | 1631275500 | 25850 | 25800 | 25850 | 25800 | 87 |
| 569 | 20240214 | 100900 | 1629030550 | 25800 | 25800 | 25800 | 25800 | 21 |
| 570 | 20240214 | 100800 | 1628488750 | 25800 | 25800 | 25800 | 25800 | 10 |
| 571 | 20240214 | 100700 | 1628230750 | 25800 | 25800 | 25800 | 25800 | 1 |
| 572 | 20240214 | 100600 | 1628204950 | 25850 | 25850 | 25850 | 25850 | 24 |
| 573 | 20240214 | 100500 | 1627584550 | 25800 | 25800 | 25850 | 25800 | 8 |
| 574 | 20240214 | 100400 | 1627378000 | 25800 | 25800 | 25800 | 25800 | 817 |
| 575 | 20240214 | 100300 | 1606299400 | 25800 | 25750 | 25800 | 25700 | 3324 |
| 576 | 20240214 | 100200 | 1520720300 | 25700 | 25700 | 25750 | 25700 | 1722 |
| 577 | 20240214 | 100100 | 1476440550 | 25700 | 25850 | 25850 | 25700 | 10476 |
| 578 | 20240214 | 100000 | 1206504550 | 25800 | 25800 | 25850 | 25800 | 363 |
| 579 | 20240214 | 095900 | 1197130400 | 25850 | 25800 | 25850 | 25800 | 147 |
| 580 | 20240214 | 095800 | 1193332650 | 25800 | 25800 | 25850 | 25800 | 145 |
| 581 | 20240214 | 095700 | 1189585800 | 25800 | 25850 | 25850 | 25800 | 242 |
| 582 | 20240214 | 095600 | 1183339850 | 25850 | 25850 | 25850 | 25850 | 11 |
| 583 | 20240214 | 095500 | 1183055500 | 25800 | 25850 | 25850 | 25800 | 34 |
| 584 | 20240214 | 095400 | 1182176650 | 25850 | 25800 | 25850 | 25800 | 54 |
| 585 | 20240214 | 095300 | 1180781450 | 25850 | 25850 | 25850 | 25800 | 994 |
| 586 | 20240214 | 095200 | 1155121000 | 25850 | 25850 | 25850 | 25850 | 12 |
| 587 | 20240214 | 095100 | 1154810800 | 25800 | 25850 | 25900 | 25800 | 1858 |
| 588 | 20240214 | 095000 | 1106812600 | 25900 | 25900 | 25900 | 25900 | 19 |
| 589 | 20240214 | 094900 | 1106320500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 590 | 20240214 | 094800 | 1106320500 | 25800 | 25800 | 25800 | 25800 | 40 |
| 591 | 20240214 | 094700 | 1105288500 | 25800 | 25900 | 25900 | 25800 | 4005 |
| 592 | 20240214 | 094600 | 1001889000 | 25900 | 25900 | 25900 | 25850 | 366 |
| 593 | 20240214 | 094500 | 992414000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 594 | 20240214 | 094400 | 992414000 | 25900 | 25900 | 25900 | 25900 | 1 |
| 595 | 20240214 | 094300 | 992388100 | 25900 | 25900 | 25900 | 25900 | 69 |
| 596 | 20240214 | 094200 | 990601000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 597 | 20240214 | 094100 | 990601000 | 25900 | 25950 | 25950 | 25900 | 326 |
| 598 | 20240214 | 094000 | 982157150 | 25900 | 25900 | 25900 | 25900 | 775 |
| 599 | 20240214 | 093900 | 962084650 | 25900 | 25850 | 25900 | 25850 | 515 |
| 600 | 20240214 | 093800 | 948753850 | 25900 | 25900 | 25900 | 25850 | 212 |
| 601 | 20240214 | 093700 | 943267700 | 25850 | 25850 | 25900 | 25800 | 566 |
| 602 | 20240214 | 093600 | 928640350 | 25800 | 25950 | 25950 | 25800 | 6360 |
| 603 | 20240214 | 093500 | 764256800 | 25950 | 25850 | 25950 | 25850 | 1363 |
| 604 | 20240214 | 093400 | 728965000 | 25900 | 25900 | 25900 | 25850 | 94 |
| 605 | 20240214 | 093300 | 726530450 | 25850 | 25850 | 25900 | 25850 | 875 |
| 606 | 20240214 | 093200 | 703910150 | 25900 | 25950 | 26000 | 25850 | 8615 |
| 607 | 20240214 | 093100 | 480672000 | 26000 | 26000 | 26050 | 25950 | 3621 |
| 608 | 20240214 | 093000 | 386573350 | 26050 | 26000 | 26050 | 26000 | 1762 |
| 609 | 20240214 | 092900 | 340759600 | 26000 | 26000 | 26050 | 26000 | 377 |
| 610 | 20240214 | 092800 | 330945700 | 26000 | 26050 | 26050 | 26000 | 171 |
| 611 | 20240214 | 092700 | 326495350 | 26050 | 26050 | 26050 | 26000 | 445 |
| 612 | 20240214 | 092600 | 314923500 | 26050 | 26050 | 26050 | 26050 | 9 |
| 613 | 20240214 | 092500 | 314689050 | 26050 | 26050 | 26050 | 26000 | 246 |
| 614 | 20240214 | 092400 | 308280850 | 26050 | 26050 | 26050 | 26000 | 178 |
| 615 | 20240214 | 092300 | 303650750 | 26050 | 26050 | 26050 | 26000 | 45 |
| 616 | 20240214 | 092200 | 302480200 | 26050 | 26050 | 26050 | 26000 | 63 |
| 617 | 20240214 | 092100 | 300839100 | 26050 | 26000 | 26050 | 26000 | 30 |
| 618 | 20240214 | 092000 | 300058100 | 26050 | 26050 | 26050 | 26000 | 149 |
| 619 | 20240214 | 091900 | 296177050 | 26050 | 26050 | 26050 | 26050 | 645 |
| 620 | 20240214 | 091800 | 279374800 | 26050 | 26100 | 26100 | 26050 | 163 |
| 621 | 20240214 | 091700 | 275128550 | 26050 | 26100 | 26100 | 26050 | 13 |
| 622 | 20240214 | 091600 | 274789350 | 26050 | 26100 | 26100 | 26050 | 398 |
| 623 | 20240214 | 091500 | 264420900 | 26050 | 26100 | 26100 | 26050 | 138 |
| 624 | 20240214 | 091400 | 260823850 | 26100 | 26100 | 26100 | 26050 | 54 |
| 625 | 20240214 | 091300 | 259414800 | 26100 | 26100 | 26100 | 26050 | 58 |
| 626 | 20240214 | 091200 | 257901050 | 26100 | 26100 | 26100 | 26100 | 15 |
| 627 | 20240214 | 091100 | 257509550 | 26050 | 26100 | 26150 | 26050 | 591 |
| 628 | 20240214 | 091000 | 242097400 | 26100 | 26050 | 26150 | 26050 | 1550 |
| 629 | 20240214 | 090900 | 201703450 | 26050 | 26050 | 26050 | 26050 | 697 |
| 630 | 20240214 | 090800 | 183546600 | 26050 | 26000 | 26050 | 26000 | 753 |
| 631 | 20240214 | 090700 | 163948900 | 26000 | 26050 | 26050 | 26000 | 24 |
| 632 | 20240214 | 090600 | 163324400 | 26050 | 26150 | 26150 | 26050 | 815 |
| 633 | 20240214 | 090500 | 142075700 | 26150 | 26050 | 26150 | 26050 | 311 |
| 634 | 20240214 | 090400 | 133963450 | 26150 | 26050 | 26200 | 26050 | 288 |
| 635 | 20240214 | 090300 | 126455400 | 26050 | 26100 | 26200 | 26050 | 1664 |
| 636 | 20240214 | 090200 | 83027450 | 26000 | 26050 | 26050 | 25950 | 781 |
| 637 | 20240214 | 090100 | 62698400 | 26100 | 26050 | 26100 | 26050 | 209 |
| 638 | 20240214 | 090000 | 57249650 | 26050 | 25950 | 26050 | 25950 | 2205 |