33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 3 | 20240215 | 192600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240215 | 192500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240215 | 192400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240215 | 192300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240215 | 192200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240215 | 192100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240215 | 192000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240215 | 191900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240215 | 191800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240215 | 191700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240215 | 191600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240215 | 191500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240215 | 191400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240215 | 191300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240215 | 191200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240215 | 191100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240215 | 191000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240215 | 190900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240215 | 190800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240215 | 190700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240215 | 190600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240215 | 190500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240215 | 190400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240215 | 190300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240215 | 190200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240215 | 190100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240215 | 190000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240215 | 185900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240215 | 185800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240215 | 185700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 33 | 20240215 | 185600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240215 | 185500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240215 | 185400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240215 | 185300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240215 | 185200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240215 | 185100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240215 | 185000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240215 | 184900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240215 | 184800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240215 | 184700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240215 | 184600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240215 | 184500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240215 | 184400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240215 | 184300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240215 | 184200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240215 | 184100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240215 | 184000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240215 | 183900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240215 | 183800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240215 | 183700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240215 | 183600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240215 | 183500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240215 | 183400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240215 | 183300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240215 | 183200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240215 | 183100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240215 | 183000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240215 | 182900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240215 | 182800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240215 | 182700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 63 | 20240215 | 182600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240215 | 182500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240215 | 182400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240215 | 182300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240215 | 182200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240215 | 182100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240215 | 182000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240215 | 181900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240215 | 181800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240215 | 181700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240215 | 181600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240215 | 181500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240215 | 181400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240215 | 181300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240215 | 181200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240215 | 181100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240215 | 181000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240215 | 180900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240215 | 180800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240215 | 180700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240215 | 180600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240215 | 180500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240215 | 180400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240215 | 180300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240215 | 180200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240215 | 180100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240215 | 180000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240215 | 175900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240215 | 175800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240215 | 175700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 93 | 20240215 | 175600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240215 | 175500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240215 | 175400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240215 | 175300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240215 | 175200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240215 | 175100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240215 | 175000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240215 | 174900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240215 | 174800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240215 | 174700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240215 | 174600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240215 | 174500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240215 | 174400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240215 | 174300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240215 | 174200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240215 | 174100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240215 | 174000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240215 | 173900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240215 | 173800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240215 | 173700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240215 | 173600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240215 | 173500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240215 | 173400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240215 | 173300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240215 | 173200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240215 | 173100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240215 | 173000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240215 | 172900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240215 | 172800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240215 | 172700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 123 | 20240215 | 172600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240215 | 172500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240215 | 172400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240215 | 172300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240215 | 172200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240215 | 172100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240215 | 172000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240215 | 171900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240215 | 171800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240215 | 171700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240215 | 171600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240215 | 171500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240215 | 171400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240215 | 171300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240215 | 171200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240215 | 171100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240215 | 171000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240215 | 170900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240215 | 170800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240215 | 170700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240215 | 170600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240215 | 170500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240215 | 170400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240215 | 170300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240215 | 170200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240215 | 170100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240215 | 170000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240215 | 165900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240215 | 165800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240215 | 165700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 153 | 20240215 | 165600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240215 | 165500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240215 | 165400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240215 | 165300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240215 | 165200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240215 | 165100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240215 | 165000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240215 | 164900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240215 | 164800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240215 | 164700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240215 | 164600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240215 | 164500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240215 | 164400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240215 | 164300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240215 | 164200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240215 | 164100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240215 | 164000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240215 | 163900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240215 | 163800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240215 | 163700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240215 | 163600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240215 | 163500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240215 | 163400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240215 | 163300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240215 | 163200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240215 | 163100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240215 | 163000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240215 | 162900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240215 | 162800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240215 | 162700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 183 | 20240215 | 162600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240215 | 162500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240215 | 162400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240215 | 162300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240215 | 162200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240215 | 162100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240215 | 162000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240215 | 161900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240215 | 161800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240215 | 161700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240215 | 161600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240215 | 161500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240215 | 161400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240215 | 161300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240215 | 161200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240215 | 161100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240215 | 161000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240215 | 160900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240215 | 160800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240215 | 160700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240215 | 160600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240215 | 160500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240215 | 160400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240215 | 160300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240215 | 160200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240215 | 160100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240215 | 160000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240215 | 155900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240215 | 155800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240215 | 155700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 213 | 20240215 | 155600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240215 | 155500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240215 | 155400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240215 | 155300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20240215 | 155200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240215 | 155100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240215 | 155000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240215 | 154900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240215 | 154800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240215 | 154700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240215 | 154600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240215 | 154500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240215 | 154400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240215 | 154300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240215 | 154200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20240215 | 154100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20240215 | 154000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20240215 | 153900 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20240215 | 153800 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20240215 | 153700 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20240215 | 153600 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20240215 | 153500 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20240215 | 153400 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20240215 | 153300 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20240215 | 153200 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20240215 | 153100 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20240215 | 153000 | 5166416550 | 21550 | 21550 | 21550 | 21550 | 3575 |
| 240 | 20240215 | 152900 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240215 | 152800 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240215 | 152700 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 243 | 20240215 | 152600 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240215 | 152500 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240215 | 152400 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240215 | 152300 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240215 | 152200 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240215 | 152100 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240215 | 152000 | 5089375300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240215 | 151900 | 5089375300 | 21650 | 21600 | 21650 | 21550 | 2032 |
| 251 | 20240215 | 151800 | 5045521800 | 21650 | 21600 | 21650 | 21600 | 942 |
| 252 | 20240215 | 151700 | 5025138300 | 21650 | 21650 | 21650 | 21650 | 212 |
| 253 | 20240215 | 151600 | 5020548500 | 21600 | 21600 | 21600 | 21600 | 9 |
| 254 | 20240215 | 151500 | 5020354100 | 21650 | 21650 | 21650 | 21600 | 276 |
| 255 | 20240215 | 151400 | 5014379250 | 21650 | 21600 | 21650 | 21600 | 149 |
| 256 | 20240215 | 151300 | 5011158500 | 21600 | 21600 | 21650 | 21600 | 365 |
| 257 | 20240215 | 151200 | 5003259000 | 21600 | 21600 | 21600 | 21600 | 1792 |
| 258 | 20240215 | 151100 | 4964551800 | 21600 | 21600 | 21600 | 21600 | 1080 |
| 259 | 20240215 | 151000 | 4941223800 | 21550 | 21550 | 21550 | 21550 | 3 |
| 260 | 20240215 | 150900 | 4941159150 | 21550 | 21550 | 21550 | 21550 | 2 |
| 261 | 20240215 | 150800 | 4941116050 | 21550 | 21500 | 21550 | 21500 | 876 |
| 262 | 20240215 | 150700 | 4922238400 | 21500 | 21550 | 21600 | 21500 | 350 |
| 263 | 20240215 | 150600 | 4914701300 | 21600 | 21550 | 21600 | 21550 | 303 |
| 264 | 20240215 | 150500 | 4908161250 | 21550 | 21550 | 21550 | 21550 | 202 |
| 265 | 20240215 | 150400 | 4903808150 | 21550 | 21550 | 21550 | 21550 | 171 |
| 266 | 20240215 | 150300 | 4900123100 | 21550 | 21600 | 21600 | 21550 | 336 |
| 267 | 20240215 | 150200 | 4892872300 | 21550 | 21550 | 21550 | 21550 | 990 |
| 268 | 20240215 | 150100 | 4871537800 | 21600 | 21600 | 21600 | 21600 | 680 |
| 269 | 20240215 | 150000 | 4856849800 | 21600 | 21600 | 21600 | 21550 | 134 |
| 270 | 20240215 | 145900 | 4853961900 | 21550 | 21550 | 21550 | 21550 | 46 |
| 271 | 20240215 | 145800 | 4852970600 | 21600 | 21600 | 21600 | 21600 | 25 |
| 272 | 20240215 | 145700 | 4852430600 | 21600 | 21550 | 21600 | 21550 | 202 |
| 273 | 20240215 | 145600 | 4848067450 | 21600 | 21600 | 21600 | 21600 | 1050 |
| 274 | 20240215 | 145500 | 4825387450 | 21600 | 21600 | 21600 | 21600 | 743 |
| 275 | 20240215 | 145400 | 4809338650 | 21600 | 21600 | 21600 | 21550 | 450 |
| 276 | 20240215 | 145300 | 4799628650 | 21550 | 21600 | 21600 | 21550 | 864 |
| 277 | 20240215 | 145200 | 4781009400 | 21600 | 21550 | 21600 | 21550 | 111 |
| 278 | 20240215 | 145100 | 4778612350 | 21550 | 21550 | 21550 | 21550 | 10 |
| 279 | 20240215 | 145000 | 4778396850 | 21550 | 21550 | 21550 | 21550 | 20 |
| 280 | 20240215 | 144900 | 4777965850 | 21550 | 21600 | 21600 | 21550 | 502 |
| 281 | 20240215 | 144800 | 4767147650 | 21600 | 21600 | 21600 | 21600 | 340 |
| 282 | 20240215 | 144700 | 4759803650 | 21600 | 21600 | 21600 | 21600 | 381 |
| 283 | 20240215 | 144600 | 4751574050 | 21650 | 21600 | 21650 | 21600 | 237 |
| 284 | 20240215 | 144500 | 4746454800 | 21600 | 21600 | 21600 | 21600 | 1 |
| 285 | 20240215 | 144400 | 4746433200 | 21600 | 21550 | 21600 | 21550 | 312 |
| 286 | 20240215 | 144300 | 4739698800 | 21600 | 21600 | 21600 | 21550 | 1116 |
| 287 | 20240215 | 144200 | 4715598500 | 21600 | 21600 | 21600 | 21600 | 457 |
| 288 | 20240215 | 144100 | 4705727300 | 21600 | 21600 | 21600 | 21600 | 61 |
| 289 | 20240215 | 144000 | 4704409700 | 21600 | 21600 | 21600 | 21600 | 2277 |
| 290 | 20240215 | 143900 | 4655226500 | 21600 | 21600 | 21600 | 21600 | 95 |
| 291 | 20240215 | 143800 | 4653174500 | 21600 | 21600 | 21600 | 21600 | 7 |
| 292 | 20240215 | 143700 | 4653023300 | 21600 | 21600 | 21600 | 21600 | 771 |
| 293 | 20240215 | 143600 | 4636369700 | 21600 | 21600 | 21600 | 21550 | 2167 |
| 294 | 20240215 | 143500 | 4589565000 | 21600 | 21600 | 21600 | 21600 | 10 |
| 295 | 20240215 | 143400 | 4589349000 | 21600 | 21600 | 21600 | 21600 | 83 |
| 296 | 20240215 | 143300 | 4587556200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 297 | 20240215 | 143200 | 4587556200 | 21600 | 21600 | 21600 | 21600 | 32 |
| 298 | 20240215 | 143100 | 4586865000 | 21600 | 21600 | 21600 | 21600 | 212 |
| 299 | 20240215 | 143000 | 4582285800 | 21600 | 21600 | 21600 | 21600 | 10 |
| 300 | 20240215 | 142900 | 4582069800 | 21600 | 21550 | 21600 | 21550 | 1096 |
| 301 | 20240215 | 142800 | 4558406200 | 21550 | 21550 | 21550 | 21550 | 100 |
| 302 | 20240215 | 142700 | 4556251200 | 21550 | 21550 | 21550 | 21500 | 402 |
| 303 | 20240215 | 142600 | 4547603100 | 21550 | 21550 | 21550 | 21550 | 159 |
| 304 | 20240215 | 142500 | 4544176650 | 21550 | 21550 | 21550 | 21550 | 256 |
| 305 | 20240215 | 142400 | 4538659850 | 21500 | 21500 | 21500 | 21500 | 100 |
| 306 | 20240215 | 142300 | 4536509850 | 21500 | 21550 | 21550 | 21500 | 105 |
| 307 | 20240215 | 142200 | 4534249600 | 21550 | 21550 | 21550 | 21500 | 831 |
| 308 | 20240215 | 142100 | 4516342900 | 21550 | 21550 | 21550 | 21500 | 248 |
| 309 | 20240215 | 142000 | 4510999650 | 21550 | 21550 | 21550 | 21550 | 124 |
| 310 | 20240215 | 141900 | 4508327450 | 21500 | 21500 | 21550 | 21500 | 552 |
| 311 | 20240215 | 141800 | 4496456950 | 21550 | 21550 | 21550 | 21550 | 306 |
| 312 | 20240215 | 141700 | 4489862650 | 21550 | 21550 | 21550 | 21550 | 300 |
| 313 | 20240215 | 141600 | 4483397650 | 21550 | 21600 | 21600 | 21550 | 130 |
| 314 | 20240215 | 141500 | 4480594650 | 21550 | 21550 | 21550 | 21550 | 193 |
| 315 | 20240215 | 141400 | 4476435500 | 21550 | 21550 | 21550 | 21550 | 123 |
| 316 | 20240215 | 141300 | 4473784850 | 21550 | 21500 | 21550 | 21500 | 1200 |
| 317 | 20240215 | 141200 | 4447925350 | 21550 | 21550 | 21550 | 21550 | 2463 |
| 318 | 20240215 | 141100 | 4394847700 | 21600 | 21500 | 21600 | 21500 | 6 |
| 319 | 20240215 | 141000 | 4394718600 | 21500 | 21500 | 21600 | 21500 | 284 |
| 320 | 20240215 | 140900 | 4388612500 | 21500 | 21550 | 21550 | 21500 | 389 |
| 321 | 20240215 | 140800 | 4380239000 | 21500 | 21550 | 21550 | 21500 | 304 |
| 322 | 20240215 | 140700 | 4373693350 | 21600 | 21600 | 21600 | 21600 | 1 |
| 323 | 20240215 | 140600 | 4373671750 | 21550 | 21550 | 21550 | 21550 | 600 |
| 324 | 20240215 | 140500 | 4360741750 | 21600 | 21600 | 21600 | 21600 | 370 |
| 325 | 20240215 | 140400 | 4352749750 | 21600 | 21550 | 21600 | 21550 | 252 |
| 326 | 20240215 | 140300 | 4347314900 | 21550 | 21550 | 21550 | 21550 | 87 |
| 327 | 20240215 | 140200 | 4345440050 | 21550 | 21550 | 21550 | 21550 | 124 |
| 328 | 20240215 | 140100 | 4342767850 | 21550 | 21550 | 21550 | 21550 | 457 |
| 329 | 20240215 | 140000 | 4332919500 | 21550 | 21550 | 21550 | 21550 | 194 |
| 330 | 20240215 | 135900 | 4328738800 | 21550 | 21550 | 21600 | 21550 | 787 |
| 331 | 20240215 | 135800 | 4311778900 | 21600 | 21500 | 21600 | 21500 | 828 |
| 332 | 20240215 | 135700 | 4293962700 | 21500 | 21550 | 21550 | 21500 | 676 |
| 333 | 20240215 | 135600 | 4279413300 | 21550 | 21550 | 21550 | 21550 | 821 |
| 334 | 20240215 | 135500 | 4261720750 | 21550 | 21550 | 21600 | 21550 | 1117 |
| 335 | 20240215 | 135400 | 4237639250 | 21600 | 21600 | 21600 | 21600 | 1 |
| 336 | 20240215 | 135300 | 4237617650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 337 | 20240215 | 135200 | 4237617650 | 21600 | 21550 | 21600 | 21550 | 2 |
| 338 | 20240215 | 135100 | 4237574500 | 21550 | 21600 | 21600 | 21550 | 179 |
| 339 | 20240215 | 135000 | 4233711950 | 21600 | 21600 | 21600 | 21550 | 414 |
| 340 | 20240215 | 134900 | 4224789400 | 21550 | 21550 | 21550 | 21550 | 162 |
| 341 | 20240215 | 134800 | 4221298300 | 21600 | 21600 | 21600 | 21600 | 191 |
| 342 | 20240215 | 134700 | 4217172700 | 21600 | 21600 | 21600 | 21600 | 108 |
| 343 | 20240215 | 134600 | 4214839900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 344 | 20240215 | 134500 | 4214818300 | 21550 | 21550 | 21550 | 21550 | 5 |
| 345 | 20240215 | 134400 | 4214710550 | 21550 | 21600 | 21600 | 21550 | 530 |
| 346 | 20240215 | 134300 | 4203263600 | 21600 | 21600 | 21600 | 21600 | 3 |
| 347 | 20240215 | 134200 | 4203198800 | 21600 | 21600 | 21600 | 21600 | 15 |
| 348 | 20240215 | 134100 | 4202874800 | 21650 | 21600 | 21650 | 21600 | 150 |
| 349 | 20240215 | 134000 | 4199634750 | 21650 | 21650 | 21650 | 21600 | 23 |
| 350 | 20240215 | 133900 | 4199137800 | 21650 | 21650 | 21650 | 21650 | 1 |
| 351 | 20240215 | 133800 | 4199116150 | 21650 | 21550 | 21650 | 21550 | 48 |
| 352 | 20240215 | 133700 | 4198079450 | 21550 | 21550 | 21550 | 21550 | 220 |
| 353 | 20240215 | 133600 | 4193338450 | 21600 | 21600 | 21600 | 21600 | 11 |
| 354 | 20240215 | 133500 | 4193100850 | 21600 | 21600 | 21600 | 21600 | 340 |
| 355 | 20240215 | 133400 | 4185756850 | 21600 | 21600 | 21600 | 21600 | 1 |
| 356 | 20240215 | 133300 | 4185735250 | 21550 | 21600 | 21600 | 21550 | 4782 |
| 357 | 20240215 | 133200 | 4082624050 | 21650 | 21650 | 21650 | 21650 | 1 |
| 358 | 20240215 | 133100 | 4082602400 | 21600 | 21600 | 21600 | 21600 | 286 |
| 359 | 20240215 | 133000 | 4076424800 | 21600 | 21600 | 21600 | 21600 | 241 |
| 360 | 20240215 | 132900 | 4071219200 | 21600 | 21600 | 21600 | 21600 | 74 |
| 361 | 20240215 | 132800 | 4069620800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 362 | 20240215 | 132700 | 4069620800 | 21600 | 21600 | 21650 | 21600 | 78 |
| 363 | 20240215 | 132600 | 4067935950 | 21600 | 21600 | 21600 | 21600 | 7 |
| 364 | 20240215 | 132500 | 4067784750 | 21600 | 21600 | 21650 | 21600 | 569 |
| 365 | 20240215 | 132400 | 4055494300 | 21650 | 21600 | 21650 | 21600 | 338 |
| 366 | 20240215 | 132300 | 4048189750 | 21600 | 21600 | 21650 | 21600 | 34 |
| 367 | 20240215 | 132200 | 4047453800 | 21600 | 21600 | 21600 | 21600 | 11 |
| 368 | 20240215 | 132100 | 4047216200 | 21600 | 21650 | 21650 | 21600 | 39 |
| 369 | 20240215 | 132000 | 4046373000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 370 | 20240215 | 131900 | 4046351350 | 21600 | 21600 | 21600 | 21600 | 14 |
| 371 | 20240215 | 131800 | 4046048950 | 21600 | 21600 | 21600 | 21600 | 11 |
| 372 | 20240215 | 131700 | 4045811350 | 21650 | 21600 | 21650 | 21600 | 1243 |
| 373 | 20240215 | 131600 | 4018959650 | 21600 | 21550 | 21600 | 21550 | 12 |
| 374 | 20240215 | 131500 | 4018700550 | 21600 | 21600 | 21600 | 21600 | 3299 |
| 375 | 20240215 | 131400 | 3947442150 | 21650 | 21650 | 21650 | 21650 | 18 |
| 376 | 20240215 | 131300 | 3947052450 | 21650 | 21650 | 21650 | 21650 | 29 |
| 377 | 20240215 | 131200 | 3946424600 | 21650 | 21700 | 21700 | 21650 | 250 |
| 378 | 20240215 | 131100 | 3941009600 | 21600 | 21650 | 21650 | 21600 | 118 |
| 379 | 20240215 | 131000 | 3938456600 | 21650 | 21650 | 21650 | 21650 | 4 |
| 380 | 20240215 | 130900 | 3938370000 | 21650 | 21650 | 21700 | 21650 | 75 |
| 381 | 20240215 | 130800 | 3936743250 | 21700 | 21700 | 21700 | 21650 | 34 |
| 382 | 20240215 | 130700 | 3936005550 | 21650 | 21650 | 21650 | 21650 | 32 |
| 383 | 20240215 | 130600 | 3935312750 | 21650 | 21700 | 21700 | 21650 | 3400 |
| 384 | 20240215 | 130500 | 3861700750 | 21650 | 21700 | 21700 | 21650 | 566 |
| 385 | 20240215 | 130400 | 3849419600 | 21700 | 21700 | 21700 | 21700 | 21 |
| 386 | 20240215 | 130300 | 3848963900 | 21700 | 21650 | 21700 | 21650 | 124 |
| 387 | 20240215 | 130200 | 3846273400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 388 | 20240215 | 130100 | 3846273400 | 21700 | 21700 | 21700 | 21700 | 9 |
| 389 | 20240215 | 130000 | 3846078100 | 21700 | 21700 | 21700 | 21650 | 240 |
| 390 | 20240215 | 125900 | 3840874500 | 21700 | 21700 | 21700 | 21700 | 11 |
| 391 | 20240215 | 125800 | 3840635800 | 21700 | 21700 | 21700 | 21700 | 51 |
| 392 | 20240215 | 125700 | 3839529100 | 21700 | 21750 | 21750 | 21700 | 394 |
| 393 | 20240215 | 125600 | 3830979250 | 21650 | 21750 | 21750 | 21650 | 58 |
| 394 | 20240215 | 125500 | 3829722750 | 21750 | 21700 | 21750 | 21700 | 790 |
| 395 | 20240215 | 125400 | 3812571250 | 21700 | 21750 | 21750 | 21700 | 114 |
| 396 | 20240215 | 125300 | 3810097350 | 21750 | 21750 | 21750 | 21700 | 118 |
| 397 | 20240215 | 125200 | 3807531100 | 21750 | 21750 | 21750 | 21700 | 97 |
| 398 | 20240215 | 125100 | 3805423100 | 21750 | 21750 | 21750 | 21750 | 733 |
| 399 | 20240215 | 125000 | 3789480350 | 21750 | 21700 | 21750 | 21700 | 226 |
| 400 | 20240215 | 124900 | 3784565900 | 21700 | 21700 | 21750 | 21650 | 572 |
| 401 | 20240215 | 124800 | 3772126950 | 21750 | 21750 | 21750 | 21700 | 13 |
| 402 | 20240215 | 124700 | 3771844400 | 21750 | 21700 | 21750 | 21700 | 88 |
| 403 | 20240215 | 124600 | 3769934650 | 21700 | 21700 | 21700 | 21700 | 216 |
| 404 | 20240215 | 124500 | 3765247450 | 21700 | 21700 | 21700 | 21700 | 44 |
| 405 | 20240215 | 124400 | 3764292650 | 21700 | 21650 | 21700 | 21650 | 175 |
| 406 | 20240215 | 124300 | 3760503750 | 21650 | 21650 | 21650 | 21650 | 10 |
| 407 | 20240215 | 124200 | 3760287250 | 21700 | 21700 | 21700 | 21700 | 50 |
| 408 | 20240215 | 124100 | 3759202250 | 21700 | 21650 | 21700 | 21650 | 23 |
| 409 | 20240215 | 124000 | 3758703750 | 21700 | 21700 | 21700 | 21700 | 1456 |
| 410 | 20240215 | 123900 | 3727108550 | 21700 | 21750 | 21750 | 21700 | 124 |
| 411 | 20240215 | 123800 | 3724417250 | 21700 | 21700 | 21700 | 21700 | 2 |
| 412 | 20240215 | 123700 | 3724373850 | 21750 | 21700 | 21750 | 21700 | 558 |
| 413 | 20240215 | 123600 | 3712262750 | 21750 | 21700 | 21750 | 21700 | 7 |
| 414 | 20240215 | 123500 | 3712110600 | 21750 | 21750 | 21750 | 21750 | 9 |
| 415 | 20240215 | 123400 | 3711914850 | 21750 | 21750 | 21750 | 21700 | 93 |
| 416 | 20240215 | 123300 | 3709892150 | 21750 | 21750 | 21750 | 21700 | 195 |
| 417 | 20240215 | 123200 | 3705651200 | 21750 | 21750 | 21750 | 21750 | 99 |
| 418 | 20240215 | 123100 | 3703497950 | 21750 | 21750 | 21750 | 21750 | 151 |
| 419 | 20240215 | 123000 | 3700213700 | 21750 | 21750 | 21750 | 21700 | 326 |
| 420 | 20240215 | 122900 | 3693123850 | 21750 | 21750 | 21750 | 21750 | 188 |
| 421 | 20240215 | 122800 | 3689034850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 422 | 20240215 | 122700 | 3689034850 | 21700 | 21750 | 21750 | 21700 | 482 |
| 423 | 20240215 | 122600 | 3678556950 | 21750 | 21700 | 21750 | 21700 | 62 |
| 424 | 20240215 | 122500 | 3677210950 | 21700 | 21750 | 21750 | 21700 | 396 |
| 425 | 20240215 | 122400 | 3668615200 | 21750 | 21750 | 21750 | 21750 | 585 |
| 426 | 20240215 | 122300 | 3655891450 | 21750 | 21750 | 21750 | 21750 | 556 |
| 427 | 20240215 | 122200 | 3643798450 | 21750 | 21750 | 21750 | 21750 | 18 |
| 428 | 20240215 | 122100 | 3643406950 | 21800 | 21800 | 21800 | 21800 | 499 |
| 429 | 20240215 | 122000 | 3632528750 | 21800 | 21800 | 21800 | 21800 | 97 |
| 430 | 20240215 | 121900 | 3630414150 | 21800 | 21800 | 21800 | 21750 | 107 |
| 431 | 20240215 | 121800 | 3628081700 | 21800 | 21800 | 21800 | 21750 | 75 |
| 432 | 20240215 | 121700 | 3626447000 | 21750 | 21800 | 21800 | 21750 | 2747 |
| 433 | 20240215 | 121600 | 3566562800 | 21800 | 21850 | 21850 | 21800 | 848 |
| 434 | 20240215 | 121500 | 3548059000 | 21800 | 21850 | 21850 | 21800 | 486 |
| 435 | 20240215 | 121400 | 3537446900 | 21850 | 21850 | 21850 | 21800 | 63 |
| 436 | 20240215 | 121300 | 3536071650 | 21800 | 21800 | 21800 | 21750 | 2683 |
| 437 | 20240215 | 121200 | 3477583750 | 21800 | 21750 | 21800 | 21750 | 305 |
| 438 | 20240215 | 121100 | 3470944750 | 21800 | 21800 | 21800 | 21750 | 49 |
| 439 | 20240215 | 121000 | 3469878250 | 21800 | 21800 | 21800 | 21750 | 2452 |
| 440 | 20240215 | 120900 | 3416520650 | 21800 | 21800 | 21800 | 21800 | 323 |
| 441 | 20240215 | 120800 | 3409479250 | 21800 | 21800 | 21800 | 21800 | 2875 |
| 442 | 20240215 | 120700 | 3346804250 | 21750 | 21800 | 21800 | 21750 | 261 |
| 443 | 20240215 | 120600 | 3341126950 | 21750 | 21750 | 21800 | 21750 | 779 |
| 444 | 20240215 | 120500 | 3324178800 | 21750 | 21750 | 21750 | 21750 | 1425 |
| 445 | 20240215 | 120400 | 3293185050 | 21750 | 21800 | 21800 | 21750 | 386 |
| 446 | 20240215 | 120300 | 3284777750 | 21750 | 21750 | 21800 | 21750 | 453 |
| 447 | 20240215 | 120200 | 3274924500 | 21750 | 21750 | 21750 | 21750 | 110 |
| 448 | 20240215 | 120100 | 3272532000 | 21750 | 21750 | 21800 | 21750 | 477 |
| 449 | 20240215 | 120000 | 3262149650 | 21750 | 21750 | 21750 | 21700 | 3967 |
| 450 | 20240215 | 115900 | 3175870400 | 21750 | 21700 | 21750 | 21700 | 110 |
| 451 | 20240215 | 115800 | 3173482900 | 21700 | 21700 | 21700 | 21700 | 12 |
| 452 | 20240215 | 115700 | 3173222500 | 21700 | 21700 | 21700 | 21700 | 3060 |
| 453 | 20240215 | 115600 | 3106820500 | 21700 | 21650 | 21700 | 21600 | 227 |
| 454 | 20240215 | 115500 | 3101912950 | 21700 | 21650 | 21700 | 21650 | 4 |
| 455 | 20240215 | 115400 | 3101826250 | 21650 | 21650 | 21650 | 21650 | 110 |
| 456 | 20240215 | 115300 | 3099444750 | 21650 | 21650 | 21650 | 21650 | 30 |
| 457 | 20240215 | 115200 | 3098795250 | 21650 | 21650 | 21650 | 21650 | 99 |
| 458 | 20240215 | 115100 | 3096651900 | 21650 | 21650 | 21650 | 21650 | 258 |
| 459 | 20240215 | 115000 | 3091066200 | 21700 | 21650 | 21700 | 21650 | 191 |
| 460 | 20240215 | 114900 | 3086922950 | 21650 | 21650 | 21650 | 21650 | 221 |
| 461 | 20240215 | 114800 | 3082138300 | 21650 | 21650 | 21650 | 21650 | 10 |
| 462 | 20240215 | 114700 | 3081921800 | 21700 | 21650 | 21700 | 21650 | 393 |
| 463 | 20240215 | 114600 | 3073408750 | 21700 | 21650 | 21700 | 21650 | 578 |
| 464 | 20240215 | 114500 | 3060866650 | 21650 | 21700 | 21700 | 21650 | 62 |
| 465 | 20240215 | 114400 | 3059524250 | 21700 | 21650 | 21700 | 21650 | 848 |
| 466 | 20240215 | 114300 | 3041160750 | 21650 | 21650 | 21650 | 21650 | 221 |
| 467 | 20240215 | 114200 | 3036376100 | 21650 | 21650 | 21650 | 21650 | 105 |
| 468 | 20240215 | 114100 | 3034102850 | 21650 | 21650 | 21650 | 21650 | 1480 |
| 469 | 20240215 | 114000 | 3002060850 | 21600 | 21600 | 21600 | 21600 | 5 |
| 470 | 20240215 | 113900 | 3001952850 | 21600 | 21650 | 21650 | 21600 | 33 |
| 471 | 20240215 | 113800 | 3001239050 | 21600 | 21600 | 21600 | 21600 | 1 |
| 472 | 20240215 | 113700 | 3001217450 | 21600 | 21600 | 21600 | 21600 | 242 |
| 473 | 20240215 | 113600 | 2995990250 | 21550 | 21600 | 21600 | 21550 | 21 |
| 474 | 20240215 | 113500 | 2995536700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 475 | 20240215 | 113400 | 2995536700 | 21550 | 21550 | 21550 | 21550 | 64 |
| 476 | 20240215 | 113300 | 2994157500 | 21550 | 21550 | 21550 | 21550 | 61 |
| 477 | 20240215 | 113200 | 2992842950 | 21600 | 21600 | 21600 | 21600 | 37 |
| 478 | 20240215 | 113100 | 2992043750 | 21600 | 21600 | 21600 | 21550 | 103 |
| 479 | 20240215 | 113000 | 2989819050 | 21600 | 21600 | 21600 | 21600 | 1 |
| 480 | 20240215 | 112900 | 2989797450 | 21550 | 21550 | 21550 | 21550 | 10 |
| 481 | 20240215 | 112800 | 2989581950 | 21550 | 21600 | 21600 | 21550 | 12 |
| 482 | 20240215 | 112700 | 2989322850 | 21600 | 21600 | 21600 | 21600 | 135 |
| 483 | 20240215 | 112600 | 2986406850 | 21600 | 21600 | 21600 | 21600 | 139 |
| 484 | 20240215 | 112500 | 2983404450 | 21650 | 21650 | 21650 | 21650 | 6 |
| 485 | 20240215 | 112400 | 2983274550 | 21600 | 21600 | 21600 | 21600 | 461 |
| 486 | 20240215 | 112300 | 2973316950 | 21600 | 21600 | 21600 | 21500 | 362 |
| 487 | 20240215 | 112200 | 2965518800 | 21600 | 21550 | 21600 | 21550 | 752 |
| 488 | 20240215 | 112100 | 2949290000 | 21550 | 21550 | 21550 | 21550 | 5 |
| 489 | 20240215 | 112000 | 2949182250 | 21550 | 21600 | 21650 | 21550 | 2146 |
| 490 | 20240215 | 111900 | 2902873750 | 21650 | 21600 | 21650 | 21600 | 112 |
| 491 | 20240215 | 111800 | 2900454500 | 21600 | 21600 | 21650 | 21600 | 95 |
| 492 | 20240215 | 111700 | 2898402400 | 21550 | 21600 | 21650 | 21550 | 159 |
| 493 | 20240215 | 111600 | 2894970950 | 21650 | 21600 | 21650 | 21600 | 150 |
| 494 | 20240215 | 111500 | 2891730350 | 21600 | 21550 | 21600 | 21500 | 813 |
| 495 | 20240215 | 111400 | 2874179550 | 21600 | 21550 | 21600 | 21500 | 3 |
| 496 | 20240215 | 111300 | 2874114900 | 21600 | 21600 | 21600 | 21500 | 107 |
| 497 | 20240215 | 111200 | 2871812150 | 21600 | 21600 | 21600 | 21600 | 10 |
| 498 | 20240215 | 111100 | 2871596150 | 21600 | 21550 | 21600 | 21550 | 71 |
| 499 | 20240215 | 111000 | 2870064650 | 21600 | 21600 | 21600 | 21600 | 11 |
| 500 | 20240215 | 110900 | 2869827050 | 21550 | 21550 | 21550 | 21500 | 251 |
| 501 | 20240215 | 110800 | 2864425550 | 21550 | 21550 | 21550 | 21550 | 11 |
| 502 | 20240215 | 110700 | 2864188500 | 21550 | 21550 | 21550 | 21550 | 78 |
| 503 | 20240215 | 110600 | 2862507600 | 21550 | 21550 | 21550 | 21500 | 150 |
| 504 | 20240215 | 110500 | 2859280900 | 21500 | 21550 | 21600 | 21500 | 732 |
| 505 | 20240215 | 110400 | 2843488950 | 21550 | 21550 | 21550 | 21550 | 56 |
| 506 | 20240215 | 110300 | 2842282150 | 21550 | 21550 | 21550 | 21550 | 206 |
| 507 | 20240215 | 110200 | 2837842850 | 21600 | 21600 | 21600 | 21600 | 105 |
| 508 | 20240215 | 110100 | 2835574850 | 21600 | 21650 | 21650 | 21600 | 159 |
| 509 | 20240215 | 110000 | 2832138800 | 21650 | 21600 | 21650 | 21600 | 689 |
| 510 | 20240215 | 105900 | 2817255800 | 21550 | 21550 | 21600 | 21550 | 1106 |
| 511 | 20240215 | 105800 | 2793421000 | 21550 | 21550 | 21550 | 21550 | 5 |
| 512 | 20240215 | 105700 | 2793313250 | 21550 | 21550 | 21550 | 21550 | 291 |
| 513 | 20240215 | 105600 | 2787042200 | 21550 | 21550 | 21550 | 21550 | 224 |
| 514 | 20240215 | 105500 | 2782215000 | 21550 | 21550 | 21550 | 21550 | 41 |
| 515 | 20240215 | 105400 | 2781331450 | 21550 | 21550 | 21550 | 21550 | 18 |
| 516 | 20240215 | 105300 | 2780943550 | 21550 | 21500 | 21550 | 21500 | 927 |
| 517 | 20240215 | 105200 | 2760968400 | 21500 | 21550 | 21550 | 21500 | 117 |
| 518 | 20240215 | 105100 | 2758451600 | 21550 | 21500 | 21550 | 21500 | 24 |
| 519 | 20240215 | 105000 | 2757935550 | 21500 | 21550 | 21550 | 21500 | 146 |
| 520 | 20240215 | 104900 | 2754794400 | 21550 | 21550 | 21550 | 21550 | 23 |
| 521 | 20240215 | 104800 | 2754298750 | 21500 | 21500 | 21500 | 21500 | 195 |
| 522 | 20240215 | 104700 | 2750106250 | 21500 | 21550 | 21550 | 21500 | 10 |
| 523 | 20240215 | 104600 | 2749891200 | 21500 | 21500 | 21550 | 21500 | 805 |
| 524 | 20240215 | 104500 | 2732569150 | 21550 | 21600 | 21600 | 21550 | 2461 |
| 525 | 20240215 | 104400 | 2679515750 | 21600 | 21600 | 21600 | 21600 | 1193 |
| 526 | 20240215 | 104300 | 2653746950 | 21650 | 21600 | 21650 | 21600 | 842 |
| 527 | 20240215 | 104200 | 2635553250 | 21600 | 21650 | 21650 | 21600 | 1094 |
| 528 | 20240215 | 104100 | 2611885150 | 21650 | 21650 | 21650 | 21650 | 92 |
| 529 | 20240215 | 104000 | 2609893350 | 21600 | 21600 | 21650 | 21600 | 288 |
| 530 | 20240215 | 103900 | 2603672500 | 21600 | 21600 | 21650 | 21600 | 407 |
| 531 | 20240215 | 103800 | 2594874200 | 21600 | 21550 | 21650 | 21550 | 887 |
| 532 | 20240215 | 103700 | 2575726700 | 21550 | 21550 | 21550 | 21550 | 1351 |
| 533 | 20240215 | 103600 | 2546612650 | 21550 | 21550 | 21600 | 21550 | 2826 |
| 534 | 20240215 | 103500 | 2485652000 | 21550 | 21600 | 21600 | 21550 | 29 |
| 535 | 20240215 | 103400 | 2485026600 | 21550 | 21500 | 21550 | 21500 | 395 |
| 536 | 20240215 | 103300 | 2476517650 | 21450 | 21450 | 21500 | 21450 | 289 |
| 537 | 20240215 | 103200 | 2470315500 | 21500 | 21500 | 21500 | 21450 | 572 |
| 538 | 20240215 | 103100 | 2458018000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 539 | 20240215 | 103000 | 2458018000 | 21450 | 21450 | 21450 | 21400 | 439 |
| 540 | 20240215 | 102900 | 2448604250 | 21450 | 21450 | 21450 | 21400 | 587 |
| 541 | 20240215 | 102800 | 2436033250 | 21450 | 21450 | 21450 | 21400 | 1779 |
| 542 | 20240215 | 102700 | 2397901200 | 21400 | 21400 | 21400 | 21400 | 308 |
| 543 | 20240215 | 102600 | 2391310000 | 21400 | 21400 | 21450 | 21400 | 1309 |
| 544 | 20240215 | 102500 | 2363284900 | 21400 | 21400 | 21400 | 21400 | 12 |
| 545 | 20240215 | 102400 | 2363028100 | 21400 | 21450 | 21450 | 21400 | 58 |
| 546 | 20240215 | 102300 | 2361786500 | 21450 | 21450 | 21450 | 21450 | 107 |
| 547 | 20240215 | 102200 | 2359491350 | 21400 | 21400 | 21400 | 21400 | 145 |
| 548 | 20240215 | 102100 | 2356388350 | 21400 | 21400 | 21400 | 21400 | 162 |
| 549 | 20240215 | 102000 | 2352921550 | 21400 | 21400 | 21450 | 21350 | 1147 |
| 550 | 20240215 | 101900 | 2328374600 | 21450 | 21400 | 21450 | 21400 | 317 |
| 551 | 20240215 | 101800 | 2321585950 | 21450 | 21400 | 21450 | 21400 | 136 |
| 552 | 20240215 | 101700 | 2318670200 | 21450 | 21400 | 21450 | 21400 | 355 |
| 553 | 20240215 | 101600 | 2311073150 | 21400 | 21400 | 21400 | 21400 | 357 |
| 554 | 20240215 | 101500 | 2303433350 | 21400 | 21400 | 21450 | 21400 | 987 |
| 555 | 20240215 | 101400 | 2282311400 | 21450 | 21400 | 21450 | 21400 | 467 |
| 556 | 20240215 | 101300 | 2272298750 | 21400 | 21400 | 21450 | 21350 | 459 |
| 557 | 20240215 | 101200 | 2262489000 | 21450 | 21400 | 21450 | 21400 | 288 |
| 558 | 20240215 | 101100 | 2256325400 | 21400 | 21450 | 21450 | 21400 | 1090 |
| 559 | 20240215 | 101000 | 2232998450 | 21400 | 21400 | 21450 | 21400 | 451 |
| 560 | 20240215 | 100900 | 2223346250 | 21450 | 21400 | 21450 | 21400 | 935 |
| 561 | 20240215 | 100800 | 2203306150 | 21450 | 21400 | 21450 | 21400 | 865 |
| 562 | 20240215 | 100700 | 2184767600 | 21400 | 21400 | 21400 | 21400 | 333 |
| 563 | 20240215 | 100600 | 2177641400 | 21400 | 21400 | 21400 | 21350 | 2589 |
| 564 | 20240215 | 100500 | 2122241050 | 21450 | 21450 | 21450 | 21400 | 220 |
| 565 | 20240215 | 100400 | 2117528700 | 21450 | 21400 | 21450 | 21400 | 617 |
| 566 | 20240215 | 100300 | 2104319800 | 21450 | 21400 | 21450 | 21400 | 133 |
| 567 | 20240215 | 100200 | 2101470150 | 21450 | 21450 | 21450 | 21400 | 849 |
| 568 | 20240215 | 100100 | 2083284200 | 21400 | 21400 | 21450 | 21400 | 902 |
| 569 | 20240215 | 100000 | 2063966300 | 21400 | 21450 | 21500 | 21400 | 3535 |
| 570 | 20240215 | 095900 | 1988167650 | 21500 | 21500 | 21500 | 21450 | 161 |
| 571 | 20240215 | 095800 | 1984707850 | 21500 | 21500 | 21500 | 21450 | 302 |
| 572 | 20240215 | 095700 | 1978222350 | 21500 | 21500 | 21500 | 21500 | 141 |
| 573 | 20240215 | 095600 | 1975190850 | 21500 | 21500 | 21550 | 21450 | 916 |
| 574 | 20240215 | 095500 | 1955509250 | 21500 | 21500 | 21600 | 21500 | 366 |
| 575 | 20240215 | 095400 | 1947640150 | 21500 | 21600 | 21600 | 21500 | 191 |
| 576 | 20240215 | 095300 | 1943532550 | 21500 | 21500 | 21600 | 21500 | 1656 |
| 577 | 20240215 | 095200 | 1907892100 | 21550 | 21550 | 21600 | 21550 | 436 |
| 578 | 20240215 | 095100 | 1898496250 | 21500 | 21500 | 21550 | 21500 | 762 |
| 579 | 20240215 | 095000 | 1882113200 | 21500 | 21450 | 21500 | 21450 | 348 |
| 580 | 20240215 | 094900 | 1874641500 | 21500 | 21500 | 21550 | 21450 | 3591 |
| 581 | 20240215 | 094800 | 1797446800 | 21500 | 21500 | 21550 | 21500 | 244 |
| 582 | 20240215 | 094700 | 1792193350 | 21550 | 21500 | 21550 | 21500 | 446 |
| 583 | 20240215 | 094600 | 1782604300 | 21500 | 21600 | 21600 | 21500 | 2394 |
| 584 | 20240215 | 094500 | 1731034300 | 21550 | 21550 | 21600 | 21550 | 154 |
| 585 | 20240215 | 094400 | 1727713100 | 21550 | 21550 | 21600 | 21550 | 654 |
| 586 | 20240215 | 094300 | 1713619300 | 21550 | 21600 | 21600 | 21550 | 159 |
| 587 | 20240215 | 094200 | 1710188250 | 21600 | 21600 | 21600 | 21600 | 58 |
| 588 | 20240215 | 094100 | 1708935450 | 21600 | 21550 | 21600 | 21550 | 767 |
| 589 | 20240215 | 094000 | 1692371350 | 21550 | 21550 | 21600 | 21550 | 371 |
| 590 | 20240215 | 093900 | 1684375550 | 21600 | 21600 | 21600 | 21550 | 80 |
| 591 | 20240215 | 093800 | 1682650550 | 21600 | 21550 | 21600 | 21550 | 417 |
| 592 | 20240215 | 093700 | 1673664100 | 21600 | 21600 | 21650 | 21550 | 1232 |
| 593 | 20240215 | 093600 | 1647103350 | 21550 | 21600 | 21650 | 21550 | 891 |
| 594 | 20240215 | 093500 | 1627886150 | 21600 | 21650 | 21650 | 21600 | 3085 |
| 595 | 20240215 | 093400 | 1561215400 | 21650 | 21700 | 21700 | 21600 | 2231 |
| 596 | 20240215 | 093300 | 1512860800 | 21700 | 21700 | 21750 | 21700 | 2436 |
| 597 | 20240215 | 093200 | 1459997650 | 21700 | 21700 | 21700 | 21650 | 1751 |
| 598 | 20240215 | 093100 | 1422054600 | 21700 | 21800 | 21800 | 21700 | 3071 |
| 599 | 20240215 | 093000 | 1355223350 | 21800 | 21650 | 21800 | 21600 | 8626 |
| 600 | 20240215 | 092900 | 1168048300 | 21650 | 21600 | 21650 | 21550 | 3171 |
| 601 | 20240215 | 092800 | 1099451000 | 21600 | 21600 | 21600 | 21550 | 5239 |
| 602 | 20240215 | 092700 | 986390700 | 21550 | 21600 | 21600 | 21550 | 657 |
| 603 | 20240215 | 092600 | 972202150 | 21600 | 21600 | 21600 | 21550 | 2541 |
| 604 | 20240215 | 092500 | 917337100 | 21600 | 21650 | 21650 | 21600 | 260 |
| 605 | 20240215 | 092400 | 911720950 | 21650 | 21650 | 21650 | 21600 | 220 |
| 606 | 20240215 | 092300 | 906963700 | 21650 | 21650 | 21650 | 21600 | 516 |
| 607 | 20240215 | 092200 | 895798300 | 21650 | 21650 | 21700 | 21650 | 1090 |
| 608 | 20240215 | 092100 | 872190800 | 21650 | 21650 | 21650 | 21600 | 1333 |
| 609 | 20240215 | 092000 | 843331400 | 21650 | 21600 | 21650 | 21550 | 661 |
| 610 | 20240215 | 091900 | 829053400 | 21550 | 21550 | 21600 | 21550 | 2496 |
| 611 | 20240215 | 091800 | 775199350 | 21550 | 21550 | 21550 | 21550 | 204 |
| 612 | 20240215 | 091700 | 770803150 | 21550 | 21500 | 21550 | 21500 | 1521 |
| 613 | 20240215 | 091600 | 738092000 | 21450 | 21450 | 21500 | 21450 | 1756 |
| 614 | 20240215 | 091500 | 700400450 | 21500 | 21400 | 21500 | 21400 | 665 |
| 615 | 20240215 | 091400 | 686136100 | 21350 | 21450 | 21500 | 21350 | 7269 |
| 616 | 20240215 | 091300 | 530562600 | 21500 | 21550 | 21550 | 21500 | 979 |
| 617 | 20240215 | 091200 | 509511400 | 21550 | 21550 | 21550 | 21550 | 521 |
| 618 | 20240215 | 091100 | 498283850 | 21500 | 21450 | 21550 | 21450 | 414 |
| 619 | 20240215 | 091000 | 489383350 | 21450 | 21500 | 21500 | 21450 | 520 |
| 620 | 20240215 | 090900 | 478213100 | 21500 | 21500 | 21550 | 21450 | 2811 |
| 621 | 20240215 | 090800 | 417866650 | 21500 | 21550 | 21600 | 21450 | 1079 |
| 622 | 20240215 | 090700 | 394668200 | 21600 | 21450 | 21600 | 21450 | 69 |
| 623 | 20240215 | 090600 | 393186900 | 21450 | 21600 | 21700 | 21450 | 8349 |
| 624 | 20240215 | 090500 | 213195700 | 21600 | 21600 | 21700 | 21600 | 909 |
| 625 | 20240215 | 090400 | 193561200 | 21600 | 21650 | 21700 | 21600 | 3059 |
| 626 | 20240215 | 090300 | 127442850 | 21650 | 21600 | 21650 | 21550 | 705 |
| 627 | 20240215 | 090200 | 112200850 | 21600 | 21600 | 21750 | 21500 | 1412 |
| 628 | 20240215 | 090100 | 81605100 | 21600 | 21600 | 21600 | 21600 | 571 |
| 629 | 20240215 | 090000 | 69271500 | 21600 | 21500 | 21600 | 21500 | 3217 |