31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 3 | 20240214 | 192100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240214 | 192000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240214 | 191900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240214 | 191800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240214 | 191700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240214 | 191600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240214 | 191500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240214 | 191400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240214 | 191300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240214 | 191200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240214 | 191100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240214 | 191000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240214 | 190900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240214 | 190800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240214 | 190700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240214 | 190600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240214 | 190500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240214 | 190400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240214 | 190300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240214 | 190200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240214 | 190100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240214 | 190000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240214 | 185900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240214 | 185800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240214 | 185700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240214 | 185600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240214 | 185500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240214 | 185400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240214 | 185300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240214 | 185200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 33 | 20240214 | 185100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240214 | 185000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240214 | 184900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240214 | 184800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240214 | 184700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240214 | 184600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240214 | 184500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240214 | 184400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240214 | 184300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240214 | 184200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240214 | 184100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240214 | 184000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240214 | 183900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240214 | 183800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240214 | 183700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240214 | 183600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240214 | 183500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240214 | 183400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240214 | 183300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240214 | 183200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240214 | 183100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240214 | 183000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240214 | 182900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240214 | 182800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240214 | 182700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240214 | 182600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240214 | 182500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240214 | 182400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240214 | 182300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240214 | 182200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 63 | 20240214 | 182100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240214 | 182000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240214 | 181900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240214 | 181800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240214 | 181700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240214 | 181600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240214 | 181500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240214 | 181400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240214 | 181300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240214 | 181200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240214 | 181100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240214 | 181000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240214 | 180900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240214 | 180800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240214 | 180700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240214 | 180600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240214 | 180500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240214 | 180400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240214 | 180300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240214 | 180200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240214 | 180100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240214 | 180000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240214 | 175900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240214 | 175800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240214 | 175700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240214 | 175600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240214 | 175500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240214 | 175400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240214 | 175300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240214 | 175200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 93 | 20240214 | 175100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240214 | 175000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240214 | 174900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240214 | 174800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240214 | 174700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240214 | 174600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240214 | 174500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240214 | 174400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240214 | 174300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240214 | 174200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240214 | 174100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240214 | 174000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240214 | 173900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240214 | 173800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240214 | 173700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240214 | 173600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240214 | 173500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240214 | 173400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240214 | 173300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240214 | 173200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240214 | 173100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240214 | 173000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240214 | 172900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240214 | 172800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240214 | 172700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240214 | 172600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240214 | 172500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240214 | 172400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240214 | 172300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240214 | 172200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 123 | 20240214 | 172100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240214 | 172000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240214 | 171900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240214 | 171800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240214 | 171700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240214 | 171600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240214 | 171500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240214 | 171400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240214 | 171300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240214 | 171200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240214 | 171100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240214 | 171000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240214 | 170900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240214 | 170800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240214 | 170700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240214 | 170600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240214 | 170500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240214 | 170400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240214 | 170300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240214 | 170200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240214 | 170100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240214 | 170000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240214 | 165900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240214 | 165800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240214 | 165700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240214 | 165600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240214 | 165500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240214 | 165400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240214 | 165300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240214 | 165200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 153 | 20240214 | 165100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240214 | 165000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240214 | 164900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240214 | 164800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240214 | 164700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240214 | 164600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240214 | 164500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240214 | 164400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240214 | 164300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240214 | 164200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240214 | 164100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240214 | 164000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240214 | 163900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240214 | 163800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240214 | 163700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240214 | 163600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240214 | 163500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240214 | 163400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240214 | 163300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240214 | 163200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240214 | 163100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240214 | 163000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240214 | 162900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240214 | 162800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240214 | 162700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240214 | 162600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240214 | 162500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240214 | 162400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240214 | 162300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240214 | 162200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 183 | 20240214 | 162100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240214 | 162000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240214 | 161900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240214 | 161800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240214 | 161700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240214 | 161600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240214 | 161500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240214 | 161400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240214 | 161300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240214 | 161200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240214 | 161100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240214 | 161000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240214 | 160900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240214 | 160800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240214 | 160700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240214 | 160600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240214 | 160500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20240214 | 160400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20240214 | 160300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20240214 | 160200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20240214 | 160100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20240214 | 160000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20240214 | 155900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20240214 | 155800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20240214 | 155700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20240214 | 155600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20240214 | 155500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20240214 | 155400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20240214 | 155300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 212 | 20240214 | 155200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 213 | 20240214 | 155100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 214 | 20240214 | 155000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 215 | 20240214 | 154900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 216 | 20240214 | 154800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 217 | 20240214 | 154700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 218 | 20240214 | 154600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 219 | 20240214 | 154500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20240214 | 154400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20240214 | 154300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20240214 | 154200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 223 | 20240214 | 154100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 224 | 20240214 | 154000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20240214 | 153900 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 226 | 20240214 | 153800 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 227 | 20240214 | 153700 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 228 | 20240214 | 153600 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 229 | 20240214 | 153500 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 230 | 20240214 | 153400 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 231 | 20240214 | 153300 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 232 | 20240214 | 153200 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 233 | 20240214 | 153100 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 234 | 20240214 | 153000 | 2648200040 | 6960 | 6960 | 6960 | 6960 | 2101 |
| 235 | 20240214 | 152900 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 236 | 20240214 | 152800 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 237 | 20240214 | 152700 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 238 | 20240214 | 152600 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 239 | 20240214 | 152500 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 240 | 20240214 | 152400 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20240214 | 152300 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20240214 | 152200 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 243 | 20240214 | 152100 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20240214 | 152000 | 2633577080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20240214 | 151900 | 2633577080 | 6990 | 6950 | 6990 | 6950 | 106 |
| 246 | 20240214 | 151800 | 2632837300 | 6950 | 6990 | 6990 | 6950 | 178 |
| 247 | 20240214 | 151700 | 2631598820 | 6990 | 6980 | 6990 | 6980 | 3907 |
| 248 | 20240214 | 151600 | 2604297650 | 6980 | 6950 | 6980 | 6950 | 632 |
| 249 | 20240214 | 151500 | 2599889290 | 6980 | 6950 | 6980 | 6950 | 408 |
| 250 | 20240214 | 151400 | 2597044450 | 6950 | 6960 | 6960 | 6950 | 200 |
| 251 | 20240214 | 151300 | 2595652500 | 6960 | 6960 | 6970 | 6960 | 137 |
| 252 | 20240214 | 151200 | 2594698910 | 6970 | 6970 | 6970 | 6970 | 111 |
| 253 | 20240214 | 151100 | 2593925240 | 6970 | 6970 | 6970 | 6970 | 1201 |
| 254 | 20240214 | 151000 | 2585554270 | 6970 | 6950 | 6970 | 6950 | 148 |
| 255 | 20240214 | 150900 | 2584522870 | 6950 | 6960 | 6960 | 6950 | 270 |
| 256 | 20240214 | 150800 | 2582646160 | 6950 | 6950 | 6980 | 6950 | 367 |
| 257 | 20240214 | 150700 | 2580087110 | 6970 | 6950 | 6970 | 6950 | 70 |
| 258 | 20240214 | 150600 | 2579599350 | 6950 | 6960 | 6960 | 6950 | 252 |
| 259 | 20240214 | 150500 | 2577845440 | 6960 | 6960 | 6960 | 6960 | 40 |
| 260 | 20240214 | 150400 | 2577567040 | 6960 | 6970 | 6970 | 6950 | 75 |
| 261 | 20240214 | 150300 | 2577045440 | 6950 | 6950 | 6950 | 6940 | 638 |
| 262 | 20240214 | 150200 | 2572611480 | 6950 | 6940 | 6950 | 6940 | 65 |
| 263 | 20240214 | 150100 | 2572159900 | 6940 | 6940 | 6950 | 6940 | 802 |
| 264 | 20240214 | 150000 | 2566594000 | 6940 | 6950 | 6950 | 6940 | 111 |
| 265 | 20240214 | 145900 | 2565823160 | 6950 | 6940 | 6950 | 6940 | 778 |
| 266 | 20240214 | 145800 | 2560416840 | 6940 | 6950 | 6950 | 6940 | 496 |
| 267 | 20240214 | 145700 | 2556969840 | 6950 | 6960 | 6960 | 6950 | 1670 |
| 268 | 20240214 | 145600 | 2545349370 | 6960 | 6970 | 6970 | 6960 | 150 |
| 269 | 20240214 | 145500 | 2544304980 | 6970 | 6970 | 6970 | 6970 | 277 |
| 270 | 20240214 | 145400 | 2542374290 | 6970 | 6980 | 6980 | 6970 | 48 |
| 271 | 20240214 | 145300 | 2542039630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 272 | 20240214 | 145200 | 2542039630 | 6970 | 6980 | 6990 | 6970 | 1135 |
| 273 | 20240214 | 145100 | 2534123270 | 6990 | 6990 | 6990 | 6980 | 664 |
| 274 | 20240214 | 145000 | 2529482350 | 6980 | 6990 | 6990 | 6980 | 2289 |
| 275 | 20240214 | 144900 | 2513483350 | 6990 | 6970 | 6990 | 6970 | 1564 |
| 276 | 20240214 | 144800 | 2502565340 | 6980 | 6980 | 6980 | 6970 | 89 |
| 277 | 20240214 | 144700 | 2501944280 | 6970 | 6970 | 6980 | 6970 | 542 |
| 278 | 20240214 | 144600 | 2498166520 | 6970 | 6960 | 6980 | 6960 | 777 |
| 279 | 20240214 | 144500 | 2492746340 | 6960 | 6960 | 6960 | 6960 | 1 |
| 280 | 20240214 | 144400 | 2492739380 | 6960 | 6940 | 6960 | 6940 | 2343 |
| 281 | 20240214 | 144300 | 2476434760 | 6940 | 6940 | 6940 | 6940 | 7 |
| 282 | 20240214 | 144200 | 2476386180 | 6950 | 6950 | 6950 | 6950 | 104 |
| 283 | 20240214 | 144100 | 2475663380 | 6940 | 6940 | 6940 | 6940 | 83 |
| 284 | 20240214 | 144000 | 2475087360 | 6940 | 6950 | 6950 | 6940 | 118 |
| 285 | 20240214 | 143900 | 2474267330 | 6950 | 6940 | 6950 | 6940 | 77 |
| 286 | 20240214 | 143800 | 2473732820 | 6930 | 6940 | 6940 | 6930 | 66 |
| 287 | 20240214 | 143700 | 2473275400 | 6940 | 6930 | 6940 | 6930 | 103 |
| 288 | 20240214 | 143600 | 2472560600 | 6930 | 6930 | 6930 | 6930 | 0 |
| 289 | 20240214 | 143500 | 2472560600 | 6930 | 6930 | 6930 | 6930 | 183 |
| 290 | 20240214 | 143400 | 2471292410 | 6930 | 6930 | 6930 | 6930 | 1 |
| 291 | 20240214 | 143300 | 2471285480 | 6940 | 6940 | 6940 | 6940 | 252 |
| 292 | 20240214 | 143200 | 2469536600 | 6930 | 6940 | 6940 | 6930 | 33 |
| 293 | 20240214 | 143100 | 2469307900 | 6930 | 6930 | 6930 | 6930 | 0 |
| 294 | 20240214 | 143000 | 2469307900 | 6930 | 6930 | 6930 | 6930 | 177 |
| 295 | 20240214 | 142900 | 2468081290 | 6930 | 6930 | 6930 | 6930 | 3573 |
| 296 | 20240214 | 142800 | 2443320400 | 6930 | 6930 | 6940 | 6930 | 879 |
| 297 | 20240214 | 142700 | 2437227490 | 6930 | 6940 | 6940 | 6930 | 16 |
| 298 | 20240214 | 142600 | 2437116560 | 6930 | 6930 | 6930 | 6930 | 1 |
| 299 | 20240214 | 142500 | 2437109630 | 6940 | 6940 | 6940 | 6940 | 40 |
| 300 | 20240214 | 142400 | 2436832030 | 6930 | 6930 | 6930 | 6930 | 130 |
| 301 | 20240214 | 142300 | 2435931130 | 6930 | 6930 | 6930 | 6930 | 20 |
| 302 | 20240214 | 142200 | 2435792530 | 6930 | 6930 | 6930 | 6930 | 441 |
| 303 | 20240214 | 142100 | 2432736400 | 6930 | 6930 | 6930 | 6930 | 20 |
| 304 | 20240214 | 142000 | 2432597800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 305 | 20240214 | 141900 | 2432597800 | 6940 | 6930 | 6940 | 6930 | 1261 |
| 306 | 20240214 | 141800 | 2423847470 | 6940 | 6940 | 6940 | 6940 | 2 |
| 307 | 20240214 | 141700 | 2423833590 | 6950 | 6940 | 6950 | 6940 | 318 |
| 308 | 20240214 | 141600 | 2421626650 | 6940 | 6950 | 6950 | 6940 | 17 |
| 309 | 20240214 | 141500 | 2421508570 | 6940 | 6940 | 6940 | 6940 | 409 |
| 310 | 20240214 | 141400 | 2418670110 | 6940 | 6930 | 6950 | 6930 | 40 |
| 311 | 20240214 | 141300 | 2418392550 | 6940 | 6940 | 6940 | 6940 | 85 |
| 312 | 20240214 | 141200 | 2417802650 | 6950 | 6940 | 6950 | 6940 | 154 |
| 313 | 20240214 | 141100 | 2416732670 | 6930 | 6930 | 6930 | 6930 | 433 |
| 314 | 20240214 | 141000 | 2413731980 | 6930 | 6930 | 6930 | 6930 | 48 |
| 315 | 20240214 | 140900 | 2413399340 | 6950 | 6950 | 6950 | 6950 | 1 |
| 316 | 20240214 | 140800 | 2413392390 | 6930 | 6940 | 6950 | 6930 | 1007 |
| 317 | 20240214 | 140700 | 2406394630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 318 | 20240214 | 140600 | 2406394630 | 6940 | 6940 | 6940 | 6940 | 437 |
| 319 | 20240214 | 140500 | 2403361850 | 6940 | 6940 | 6940 | 6940 | 55 |
| 320 | 20240214 | 140400 | 2402980150 | 6930 | 6930 | 6930 | 6930 | 153 |
| 321 | 20240214 | 140300 | 2401919860 | 6930 | 6930 | 6930 | 6930 | 608 |
| 322 | 20240214 | 140200 | 2397706420 | 6930 | 6930 | 6930 | 6930 | 117 |
| 323 | 20240214 | 140100 | 2396895610 | 6930 | 6930 | 6930 | 6930 | 100 |
| 324 | 20240214 | 140000 | 2396202610 | 6930 | 6930 | 6930 | 6930 | 7 |
| 325 | 20240214 | 135900 | 2396154100 | 6930 | 6930 | 6930 | 6930 | 0 |
| 326 | 20240214 | 135800 | 2396154100 | 6930 | 6930 | 6950 | 6930 | 549 |
| 327 | 20240214 | 135700 | 2392348570 | 6930 | 6930 | 6930 | 6930 | 20 |
| 328 | 20240214 | 135600 | 2392209970 | 6940 | 6930 | 6940 | 6930 | 432 |
| 329 | 20240214 | 135500 | 2389215940 | 6940 | 6920 | 6940 | 6920 | 532 |
| 330 | 20240214 | 135400 | 2385528670 | 6920 | 6930 | 6930 | 6920 | 2386 |
| 331 | 20240214 | 135300 | 2369015160 | 6930 | 6930 | 6930 | 6930 | 111 |
| 332 | 20240214 | 135200 | 2368245930 | 6930 | 6940 | 6940 | 6930 | 61 |
| 333 | 20240214 | 135100 | 2367822800 | 6930 | 6940 | 6940 | 6930 | 8 |
| 334 | 20240214 | 135000 | 2367767350 | 6940 | 6930 | 6940 | 6930 | 198 |
| 335 | 20240214 | 134900 | 2366394100 | 6930 | 6930 | 6930 | 6930 | 25 |
| 336 | 20240214 | 134800 | 2366220850 | 6930 | 6930 | 6930 | 6930 | 0 |
| 337 | 20240214 | 134700 | 2366220850 | 6930 | 6930 | 6930 | 6930 | 73 |
| 338 | 20240214 | 134600 | 2365714960 | 6930 | 6920 | 6930 | 6920 | 12 |
| 339 | 20240214 | 134500 | 2365631820 | 6930 | 6930 | 6930 | 6930 | 699 |
| 340 | 20240214 | 134400 | 2360787750 | 6940 | 6940 | 6940 | 6940 | 50 |
| 341 | 20240214 | 134300 | 2360440750 | 6930 | 6930 | 6930 | 6930 | 0 |
| 342 | 20240214 | 134200 | 2360440750 | 6930 | 6930 | 6930 | 6930 | 7 |
| 343 | 20240214 | 134100 | 2360392240 | 6940 | 6940 | 6940 | 6940 | 51 |
| 344 | 20240214 | 134000 | 2360038300 | 6940 | 6940 | 6940 | 6940 | 36 |
| 345 | 20240214 | 133900 | 2359788460 | 6930 | 6950 | 6950 | 6930 | 17 |
| 346 | 20240214 | 133800 | 2359670450 | 6950 | 6950 | 6950 | 6950 | 5 |
| 347 | 20240214 | 133700 | 2359635700 | 6950 | 6950 | 6950 | 6930 | 10 |
| 348 | 20240214 | 133600 | 2359566340 | 6950 | 6930 | 6950 | 6930 | 164 |
| 349 | 20240214 | 133500 | 2358429780 | 6930 | 6930 | 6930 | 6930 | 7 |
| 350 | 20240214 | 133400 | 2358381270 | 6940 | 6930 | 6940 | 6930 | 371 |
| 351 | 20240214 | 133300 | 2355806600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 352 | 20240214 | 133200 | 2355806600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 353 | 20240214 | 133100 | 2355806600 | 6940 | 6920 | 6940 | 6920 | 201 |
| 354 | 20240214 | 133000 | 2354415660 | 6910 | 6910 | 6910 | 6910 | 578 |
| 355 | 20240214 | 132900 | 2350421680 | 6920 | 6910 | 6920 | 6910 | 55 |
| 356 | 20240214 | 132800 | 2350041150 | 6910 | 6910 | 6910 | 6910 | 0 |
| 357 | 20240214 | 132700 | 2350041150 | 6910 | 6910 | 6910 | 6910 | 482 |
| 358 | 20240214 | 132600 | 2346710530 | 6910 | 6920 | 6920 | 6910 | 662 |
| 359 | 20240214 | 132500 | 2342135870 | 6910 | 6920 | 6920 | 6910 | 336 |
| 360 | 20240214 | 132400 | 2339813750 | 6920 | 6920 | 6920 | 6920 | 1719 |
| 361 | 20240214 | 132300 | 2327918270 | 6920 | 6920 | 6920 | 6920 | 21 |
| 362 | 20240214 | 132200 | 2327772950 | 6920 | 6920 | 6920 | 6920 | 50 |
| 363 | 20240214 | 132100 | 2327426950 | 6930 | 6930 | 6930 | 6930 | 22 |
| 364 | 20240214 | 132000 | 2327274490 | 6930 | 6930 | 6940 | 6930 | 519 |
| 365 | 20240214 | 131900 | 2323677810 | 6930 | 6930 | 6930 | 6930 | 44 |
| 366 | 20240214 | 131800 | 2323372890 | 6940 | 6940 | 6940 | 6930 | 21 |
| 367 | 20240214 | 131700 | 2323227220 | 6930 | 6930 | 6930 | 6930 | 0 |
| 368 | 20240214 | 131600 | 2323227220 | 6930 | 6930 | 6930 | 6930 | 249 |
| 369 | 20240214 | 131500 | 2321501650 | 6930 | 6950 | 6950 | 6930 | 230 |
| 370 | 20240214 | 131400 | 2319907310 | 6950 | 6950 | 6950 | 6950 | 4 |
| 371 | 20240214 | 131300 | 2319879510 | 6950 | 6930 | 6950 | 6930 | 11 |
| 372 | 20240214 | 131200 | 2319803200 | 6930 | 6930 | 6930 | 6930 | 0 |
| 373 | 20240214 | 131100 | 2319803200 | 6930 | 6930 | 6930 | 6930 | 8 |
| 374 | 20240214 | 131000 | 2319747760 | 6930 | 6930 | 6930 | 6930 | 7 |
| 375 | 20240214 | 130900 | 2319699250 | 6930 | 6930 | 6930 | 6930 | 58 |
| 376 | 20240214 | 130800 | 2319297310 | 6930 | 6930 | 6930 | 6930 | 40 |
| 377 | 20240214 | 130700 | 2319020110 | 6930 | 6930 | 6930 | 6930 | 7 |
| 378 | 20240214 | 130600 | 2318971600 | 6950 | 6940 | 6950 | 6930 | 1048 |
| 379 | 20240214 | 130500 | 2311705610 | 6930 | 6950 | 6950 | 6930 | 1659 |
| 380 | 20240214 | 130400 | 2300197470 | 6940 | 6940 | 6940 | 6940 | 0 |
| 381 | 20240214 | 130300 | 2300197470 | 6940 | 6940 | 6940 | 6940 | 100 |
| 382 | 20240214 | 130200 | 2299503470 | 6940 | 6940 | 6940 | 6940 | 7 |
| 383 | 20240214 | 130100 | 2299454890 | 6940 | 6940 | 6950 | 6940 | 505 |
| 384 | 20240214 | 130000 | 2295946650 | 6940 | 6940 | 6940 | 6940 | 150 |
| 385 | 20240214 | 125900 | 2294905650 | 6940 | 6950 | 6950 | 6940 | 56 |
| 386 | 20240214 | 125800 | 2294516530 | 6950 | 6950 | 6950 | 6950 | 14 |
| 387 | 20240214 | 125700 | 2294419230 | 6950 | 6950 | 6950 | 6950 | 19 |
| 388 | 20240214 | 125600 | 2294287180 | 6950 | 6940 | 6950 | 6940 | 2102 |
| 389 | 20240214 | 125500 | 2279699140 | 6940 | 6950 | 6950 | 6940 | 1012 |
| 390 | 20240214 | 125400 | 2272675740 | 6950 | 6950 | 6950 | 6950 | 100 |
| 391 | 20240214 | 125300 | 2271980740 | 6950 | 6960 | 6960 | 6950 | 268 |
| 392 | 20240214 | 125200 | 2270118100 | 6960 | 6960 | 6960 | 6960 | 281 |
| 393 | 20240214 | 125100 | 2268162340 | 6970 | 6970 | 6970 | 6970 | 4 |
| 394 | 20240214 | 125000 | 2268134460 | 6960 | 6960 | 6960 | 6960 | 58 |
| 395 | 20240214 | 124900 | 2267730780 | 6960 | 6960 | 6960 | 6960 | 0 |
| 396 | 20240214 | 124800 | 2267730780 | 6960 | 6960 | 6960 | 6960 | 661 |
| 397 | 20240214 | 124700 | 2263130220 | 6960 | 6960 | 6960 | 6960 | 0 |
| 398 | 20240214 | 124600 | 2263130220 | 6960 | 6960 | 6960 | 6960 | 5 |
| 399 | 20240214 | 124500 | 2263095420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 400 | 20240214 | 124400 | 2263095420 | 6950 | 6950 | 6950 | 6950 | 282 |
| 401 | 20240214 | 124300 | 2261135520 | 6950 | 6950 | 6950 | 6950 | 16 |
| 402 | 20240214 | 124200 | 2261024320 | 6950 | 6950 | 6950 | 6950 | 53 |
| 403 | 20240214 | 124100 | 2260655970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 404 | 20240214 | 124000 | 2260655970 | 6950 | 6970 | 6970 | 6950 | 14 |
| 405 | 20240214 | 123900 | 2260558630 | 6950 | 6950 | 6950 | 6950 | 14 |
| 406 | 20240214 | 123800 | 2260461330 | 6970 | 6970 | 6970 | 6970 | 0 |
| 407 | 20240214 | 123700 | 2260461330 | 6970 | 6970 | 6970 | 6970 | 0 |
| 408 | 20240214 | 123600 | 2260461330 | 6970 | 6970 | 6970 | 6970 | 4 |
| 409 | 20240214 | 123500 | 2260433450 | 6980 | 6970 | 6980 | 6970 | 115 |
| 410 | 20240214 | 123400 | 2259631750 | 6970 | 6980 | 6980 | 6970 | 29 |
| 411 | 20240214 | 123300 | 2259429510 | 6940 | 6940 | 6940 | 6940 | 583 |
| 412 | 20240214 | 123200 | 2255383490 | 6970 | 6970 | 6970 | 6970 | 47 |
| 413 | 20240214 | 123100 | 2255055900 | 6940 | 6940 | 6940 | 6940 | 391 |
| 414 | 20240214 | 123000 | 2252342360 | 6950 | 6950 | 6950 | 6950 | 811 |
| 415 | 20240214 | 122900 | 2246705910 | 6950 | 6970 | 6970 | 6950 | 316 |
| 416 | 20240214 | 122800 | 2244509110 | 6980 | 6950 | 6980 | 6950 | 202 |
| 417 | 20240214 | 122700 | 2243102150 | 6950 | 6970 | 6970 | 6950 | 2323 |
| 418 | 20240214 | 122600 | 2226949000 | 6960 | 6960 | 6960 | 6960 | 0 |
| 419 | 20240214 | 122500 | 2226949000 | 6960 | 6970 | 6970 | 6960 | 344 |
| 420 | 20240214 | 122400 | 2224551710 | 6970 | 6970 | 6970 | 6970 | 22 |
| 421 | 20240214 | 122300 | 2224398370 | 6960 | 6970 | 6970 | 6960 | 207 |
| 422 | 20240214 | 122200 | 2222957030 | 6980 | 6980 | 6980 | 6970 | 675 |
| 423 | 20240214 | 122100 | 2218251100 | 6980 | 6960 | 6980 | 6960 | 32 |
| 424 | 20240214 | 122000 | 2218027780 | 6980 | 6960 | 6980 | 6960 | 629 |
| 425 | 20240214 | 121900 | 2213643550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 426 | 20240214 | 121800 | 2213643550 | 6960 | 6960 | 6960 | 6960 | 40 |
| 427 | 20240214 | 121700 | 2213365150 | 6960 | 6960 | 6960 | 6960 | 763 |
| 428 | 20240214 | 121600 | 2208054670 | 6960 | 6950 | 6960 | 6950 | 16 |
| 429 | 20240214 | 121500 | 2207943320 | 6960 | 6960 | 6960 | 6960 | 65 |
| 430 | 20240214 | 121400 | 2207490920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 431 | 20240214 | 121300 | 2207490920 | 6950 | 6960 | 6960 | 6950 | 500 |
| 432 | 20240214 | 121200 | 2204015710 | 6960 | 6960 | 6960 | 6960 | 1 |
| 433 | 20240214 | 121100 | 2204008750 | 6960 | 6970 | 6970 | 6950 | 9 |
| 434 | 20240214 | 121000 | 2203946140 | 6970 | 6970 | 6970 | 6950 | 939 |
| 435 | 20240214 | 120900 | 2197416800 | 6970 | 6970 | 6970 | 6970 | 53 |
| 436 | 20240214 | 120800 | 2197047390 | 6970 | 6970 | 6980 | 6960 | 458 |
| 437 | 20240214 | 120700 | 2193858390 | 6970 | 6970 | 6970 | 6970 | 0 |
| 438 | 20240214 | 120600 | 2193858390 | 6970 | 6970 | 6970 | 6970 | 91 |
| 439 | 20240214 | 120500 | 2193224120 | 6970 | 6970 | 6970 | 6970 | 933 |
| 440 | 20240214 | 120400 | 2186721110 | 6970 | 6950 | 6970 | 6950 | 181 |
| 441 | 20240214 | 120300 | 2185462580 | 6960 | 6960 | 6960 | 6960 | 0 |
| 442 | 20240214 | 120200 | 2185462580 | 6960 | 6960 | 6960 | 6960 | 56 |
| 443 | 20240214 | 120100 | 2185072820 | 6970 | 6960 | 6970 | 6960 | 346 |
| 444 | 20240214 | 120000 | 2182661420 | 6970 | 6960 | 6970 | 6960 | 508 |
| 445 | 20240214 | 115900 | 2179121730 | 6970 | 6960 | 6970 | 6960 | 55 |
| 446 | 20240214 | 115800 | 2178738900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 447 | 20240214 | 115700 | 2178738900 | 6940 | 6940 | 6940 | 6940 | 30 |
| 448 | 20240214 | 115600 | 2178530700 | 6940 | 6940 | 6960 | 6940 | 152 |
| 449 | 20240214 | 115500 | 2177475220 | 6970 | 6970 | 6970 | 6970 | 274 |
| 450 | 20240214 | 115400 | 2175565440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 451 | 20240214 | 115300 | 2175565440 | 6960 | 6960 | 6960 | 6960 | 170 |
| 452 | 20240214 | 115200 | 2174382240 | 6970 | 6960 | 6970 | 6960 | 52 |
| 453 | 20240214 | 115100 | 2174020230 | 6940 | 6940 | 6940 | 6940 | 76 |
| 454 | 20240214 | 115000 | 2173492790 | 6940 | 6940 | 6940 | 6940 | 110 |
| 455 | 20240214 | 114900 | 2172729390 | 6960 | 6940 | 6960 | 6940 | 503 |
| 456 | 20240214 | 114800 | 2169228570 | 6960 | 6940 | 6960 | 6940 | 390 |
| 457 | 20240214 | 114700 | 2166520370 | 6960 | 6960 | 6960 | 6960 | 0 |
| 458 | 20240214 | 114600 | 2166520370 | 6960 | 6960 | 6960 | 6930 | 1147 |
| 459 | 20240214 | 114500 | 2158567070 | 6960 | 6960 | 6960 | 6960 | 46 |
| 460 | 20240214 | 114400 | 2158246910 | 6960 | 6950 | 6960 | 6950 | 41 |
| 461 | 20240214 | 114300 | 2157961690 | 6950 | 6930 | 6950 | 6930 | 219 |
| 462 | 20240214 | 114200 | 2156440020 | 6930 | 6920 | 6930 | 6920 | 145 |
| 463 | 20240214 | 114100 | 2155436160 | 6920 | 6950 | 6950 | 6920 | 510 |
| 464 | 20240214 | 114000 | 2151906540 | 6950 | 6950 | 6950 | 6950 | 1050 |
| 465 | 20240214 | 113900 | 2144609040 | 6950 | 6930 | 6950 | 6930 | 1102 |
| 466 | 20240214 | 113800 | 2136960480 | 6940 | 6940 | 6940 | 6940 | 0 |
| 467 | 20240214 | 113700 | 2136960480 | 6940 | 6930 | 6940 | 6930 | 147 |
| 468 | 20240214 | 113600 | 2135941760 | 6930 | 6930 | 6930 | 6930 | 149 |
| 469 | 20240214 | 113500 | 2134909190 | 6930 | 6910 | 6930 | 6910 | 249 |
| 470 | 20240214 | 113400 | 2133184600 | 6910 | 6930 | 6930 | 6910 | 5 |
| 471 | 20240214 | 113300 | 2133149990 | 6930 | 6910 | 6930 | 6900 | 111 |
| 472 | 20240214 | 113200 | 2132383990 | 6910 | 6910 | 6910 | 6910 | 7 |
| 473 | 20240214 | 113100 | 2132335620 | 6910 | 6930 | 6930 | 6910 | 39 |
| 474 | 20240214 | 113000 | 2132066090 | 6940 | 6940 | 6940 | 6940 | 0 |
| 475 | 20240214 | 112900 | 2132066090 | 6940 | 6900 | 6940 | 6900 | 103 |
| 476 | 20240214 | 112800 | 2131354880 | 6900 | 6900 | 6900 | 6900 | 78 |
| 477 | 20240214 | 112700 | 2130816680 | 6890 | 6920 | 6920 | 6890 | 1597 |
| 478 | 20240214 | 112600 | 2119797950 | 6920 | 6920 | 6920 | 6920 | 107 |
| 479 | 20240214 | 112500 | 2119057510 | 6920 | 6920 | 6920 | 6920 | 93 |
| 480 | 20240214 | 112400 | 2118413950 | 6940 | 6920 | 6940 | 6920 | 2 |
| 481 | 20240214 | 112300 | 2118400090 | 6940 | 6940 | 6940 | 6940 | 51 |
| 482 | 20240214 | 112200 | 2118046150 | 6950 | 6910 | 6950 | 6910 | 1580 |
| 483 | 20240214 | 112100 | 2107073140 | 6910 | 6900 | 6910 | 6900 | 152 |
| 484 | 20240214 | 112000 | 2106023270 | 6900 | 6900 | 6900 | 6900 | 240 |
| 485 | 20240214 | 111900 | 2104367270 | 6900 | 6900 | 6910 | 6900 | 2057 |
| 486 | 20240214 | 111800 | 2090172970 | 6900 | 6910 | 6910 | 6900 | 345 |
| 487 | 20240214 | 111700 | 2087792020 | 6910 | 6910 | 6910 | 6900 | 400 |
| 488 | 20240214 | 111600 | 2085030020 | 6910 | 6910 | 6910 | 6910 | 575 |
| 489 | 20240214 | 111500 | 2081056770 | 6910 | 6910 | 6910 | 6910 | 290 |
| 490 | 20240214 | 111400 | 2079052870 | 6910 | 6920 | 6920 | 6910 | 32 |
| 491 | 20240214 | 111300 | 2078831550 | 6930 | 6930 | 6930 | 6930 | 6 |
| 492 | 20240214 | 111200 | 2078789970 | 6930 | 6930 | 6930 | 6930 | 2 |
| 493 | 20240214 | 111100 | 2078776110 | 6900 | 6900 | 6930 | 6890 | 862 |
| 494 | 20240214 | 111000 | 2072828330 | 6900 | 6900 | 6900 | 6900 | 35 |
| 495 | 20240214 | 110900 | 2072586830 | 6900 | 6880 | 6900 | 6880 | 304 |
| 496 | 20240214 | 110800 | 2070493750 | 6880 | 6880 | 6890 | 6880 | 242 |
| 497 | 20240214 | 110700 | 2068828780 | 6890 | 6890 | 6930 | 6880 | 1544 |
| 498 | 20240214 | 110600 | 2058188450 | 6900 | 6910 | 6910 | 6900 | 294 |
| 499 | 20240214 | 110500 | 2056158860 | 6900 | 6920 | 6920 | 6900 | 5251 |
| 500 | 20240214 | 110400 | 2019917400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 501 | 20240214 | 110300 | 2019917400 | 6920 | 6910 | 6920 | 6910 | 253 |
| 502 | 20240214 | 110200 | 2018168380 | 6920 | 6920 | 6920 | 6920 | 1 |
| 503 | 20240214 | 110100 | 2018161460 | 6910 | 6910 | 6910 | 6910 | 410 |
| 504 | 20240214 | 110000 | 2015328360 | 6900 | 6910 | 6910 | 6900 | 1100 |
| 505 | 20240214 | 105900 | 2007733330 | 6910 | 6930 | 6930 | 6910 | 3650 |
| 506 | 20240214 | 105800 | 1982503940 | 6930 | 6930 | 6930 | 6930 | 252 |
| 507 | 20240214 | 105700 | 1980757580 | 6930 | 6920 | 6930 | 6910 | 946 |
| 508 | 20240214 | 105600 | 1974211320 | 6930 | 6920 | 6930 | 6920 | 803 |
| 509 | 20240214 | 105500 | 1968653560 | 6930 | 6920 | 6930 | 6920 | 468 |
| 510 | 20240214 | 105400 | 1965414900 | 6930 | 6950 | 6950 | 6930 | 1335 |
| 511 | 20240214 | 105300 | 1956162590 | 6950 | 6950 | 6950 | 6950 | 393 |
| 512 | 20240214 | 105200 | 1953431240 | 6950 | 6950 | 6950 | 6950 | 148 |
| 513 | 20240214 | 105100 | 1952402640 | 6940 | 6930 | 6940 | 6930 | 153 |
| 514 | 20240214 | 105000 | 1951341430 | 6930 | 6940 | 6940 | 6930 | 2331 |
| 515 | 20240214 | 104900 | 1935185930 | 6950 | 6950 | 6950 | 6950 | 281 |
| 516 | 20240214 | 104800 | 1933232980 | 6980 | 6960 | 6980 | 6960 | 32 |
| 517 | 20240214 | 104700 | 1933009900 | 6940 | 6940 | 6940 | 6940 | 1493 |
| 518 | 20240214 | 104600 | 1922648480 | 6940 | 6940 | 6940 | 6940 | 162 |
| 519 | 20240214 | 104500 | 1921524200 | 6950 | 6950 | 6950 | 6940 | 1830 |
| 520 | 20240214 | 104400 | 1908811800 | 6950 | 6960 | 6960 | 6950 | 160 |
| 521 | 20240214 | 104300 | 1907699100 | 6960 | 6970 | 6970 | 6960 | 534 |
| 522 | 20240214 | 104200 | 1903980670 | 6970 | 6980 | 6980 | 6970 | 657 |
| 523 | 20240214 | 104100 | 1899399830 | 6980 | 6980 | 6980 | 6980 | 16 |
| 524 | 20240214 | 104000 | 1899288150 | 6970 | 6980 | 6980 | 6970 | 272 |
| 525 | 20240214 | 103900 | 1897391000 | 6980 | 6980 | 6980 | 6980 | 39 |
| 526 | 20240214 | 103800 | 1897118780 | 6990 | 6990 | 6990 | 6980 | 241 |
| 527 | 20240214 | 103700 | 1895434640 | 6990 | 6970 | 6990 | 6970 | 672 |
| 528 | 20240214 | 103600 | 1890750770 | 6970 | 6970 | 6990 | 6970 | 136 |
| 529 | 20240214 | 103500 | 1889802800 | 6970 | 6970 | 6970 | 6970 | 196 |
| 530 | 20240214 | 103400 | 1888436680 | 6970 | 6950 | 6970 | 6950 | 1069 |
| 531 | 20240214 | 103300 | 1880999420 | 6960 | 6950 | 6960 | 6950 | 22 |
| 532 | 20240214 | 103200 | 1880846310 | 6950 | 6950 | 6950 | 6950 | 91 |
| 533 | 20240214 | 103100 | 1880213860 | 6960 | 6960 | 6960 | 6960 | 204 |
| 534 | 20240214 | 103000 | 1878794020 | 6960 | 6940 | 6960 | 6940 | 1535 |
| 535 | 20240214 | 102900 | 1868140980 | 6940 | 6940 | 6940 | 6930 | 276 |
| 536 | 20240214 | 102800 | 1866227840 | 6930 | 6940 | 6940 | 6930 | 1491 |
| 537 | 20240214 | 102700 | 1855881090 | 6950 | 6950 | 6950 | 6940 | 354 |
| 538 | 20240214 | 102600 | 1853421800 | 6950 | 6950 | 6950 | 6950 | 1206 |
| 539 | 20240214 | 102500 | 1845040100 | 6950 | 6950 | 6950 | 6950 | 241 |
| 540 | 20240214 | 102400 | 1843365150 | 6950 | 6950 | 6950 | 6950 | 10 |
| 541 | 20240214 | 102300 | 1843295650 | 6960 | 6970 | 6970 | 6960 | 1966 |
| 542 | 20240214 | 102200 | 1829609650 | 6970 | 6970 | 6970 | 6960 | 127 |
| 543 | 20240214 | 102100 | 1828724530 | 6960 | 6960 | 6970 | 6960 | 3793 |
| 544 | 20240214 | 102000 | 1802325240 | 6960 | 6970 | 6970 | 6960 | 984 |
| 545 | 20240214 | 101900 | 1795472800 | 6990 | 6990 | 6990 | 6990 | 28 |
| 546 | 20240214 | 101800 | 1795277080 | 6970 | 6990 | 6990 | 6970 | 182 |
| 547 | 20240214 | 101700 | 1794008260 | 6990 | 7000 | 7000 | 6990 | 605 |
| 548 | 20240214 | 101600 | 1789775290 | 7000 | 7000 | 7000 | 6970 | 86 |
| 549 | 20240214 | 101500 | 1789174190 | 6980 | 6970 | 6980 | 6970 | 15 |
| 550 | 20240214 | 101400 | 1789069570 | 6980 | 6960 | 7000 | 6960 | 741 |
| 551 | 20240214 | 101300 | 1783896970 | 6980 | 6980 | 6980 | 6960 | 1164 |
| 552 | 20240214 | 101200 | 1775785080 | 6980 | 6980 | 6990 | 6980 | 782 |
| 553 | 20240214 | 101100 | 1770320920 | 6990 | 6990 | 6990 | 6990 | 108 |
| 554 | 20240214 | 101000 | 1769566000 | 6980 | 6980 | 6980 | 6980 | 14 |
| 555 | 20240214 | 100900 | 1769468280 | 6980 | 6990 | 6990 | 6980 | 364 |
| 556 | 20240214 | 100800 | 1766924300 | 6990 | 6990 | 6990 | 6990 | 79 |
| 557 | 20240214 | 100700 | 1766372090 | 6990 | 7000 | 7000 | 6980 | 25 |
| 558 | 20240214 | 100600 | 1766197250 | 7000 | 7000 | 7000 | 6980 | 212 |
| 559 | 20240214 | 100500 | 1764717070 | 7000 | 6990 | 7000 | 6980 | 118 |
| 560 | 20240214 | 100400 | 1763893110 | 6990 | 6990 | 6990 | 6990 | 1701 |
| 561 | 20240214 | 100300 | 1752003120 | 6970 | 7000 | 7000 | 6970 | 3585 |
| 562 | 20240214 | 100200 | 1727002640 | 7000 | 7020 | 7020 | 7000 | 4182 |
| 563 | 20240214 | 100100 | 1697722280 | 7020 | 7040 | 7040 | 7020 | 1381 |
| 564 | 20240214 | 100000 | 1688010420 | 7040 | 7020 | 7060 | 7020 | 1088 |
| 565 | 20240214 | 095900 | 1680353220 | 7020 | 7020 | 7070 | 7020 | 5672 |
| 566 | 20240214 | 095800 | 1640375250 | 7020 | 7010 | 7020 | 7000 | 917 |
| 567 | 20240214 | 095700 | 1633943300 | 7010 | 6990 | 7010 | 6970 | 2603 |
| 568 | 20240214 | 095600 | 1615744040 | 6970 | 6980 | 6990 | 6970 | 1625 |
| 569 | 20240214 | 095500 | 1604398090 | 6970 | 6970 | 6970 | 6970 | 1038 |
| 570 | 20240214 | 095400 | 1597163230 | 6970 | 6980 | 6980 | 6950 | 580 |
| 571 | 20240214 | 095300 | 1593119770 | 6990 | 6980 | 6990 | 6950 | 2896 |
| 572 | 20240214 | 095200 | 1572953380 | 6990 | 6980 | 6990 | 6970 | 2023 |
| 573 | 20240214 | 095100 | 1558833010 | 6980 | 6980 | 6980 | 6970 | 706 |
| 574 | 20240214 | 095000 | 1553909130 | 6970 | 6950 | 6990 | 6950 | 2712 |
| 575 | 20240214 | 094900 | 1535005210 | 6950 | 6940 | 6960 | 6930 | 2459 |
| 576 | 20240214 | 094800 | 1517929580 | 6940 | 6950 | 6960 | 6940 | 438 |
| 577 | 20240214 | 094700 | 1514887540 | 6940 | 6950 | 6960 | 6940 | 1662 |
| 578 | 20240214 | 094600 | 1503338010 | 6950 | 6950 | 6950 | 6940 | 3553 |
| 579 | 20240214 | 094500 | 1478661930 | 6950 | 6950 | 6960 | 6950 | 915 |
| 580 | 20240214 | 094400 | 1472295710 | 6950 | 6970 | 6980 | 6950 | 6575 |
| 581 | 20240214 | 094300 | 1426540330 | 6980 | 7000 | 7000 | 6970 | 1376 |
| 582 | 20240214 | 094200 | 1416944790 | 7000 | 6980 | 7010 | 6970 | 1555 |
| 583 | 20240214 | 094100 | 1406067430 | 7010 | 7000 | 7010 | 6980 | 4569 |
| 584 | 20240214 | 094000 | 1374103070 | 7000 | 7020 | 7020 | 7000 | 5958 |
| 585 | 20240214 | 093900 | 1332385250 | 7020 | 7020 | 7030 | 7020 | 464 |
| 586 | 20240214 | 093800 | 1329127860 | 7030 | 7030 | 7030 | 7010 | 395 |
| 587 | 20240214 | 093700 | 1326355180 | 7010 | 7010 | 7030 | 7000 | 287 |
| 588 | 20240214 | 093600 | 1324342380 | 7010 | 7030 | 7030 | 7000 | 2911 |
| 589 | 20240214 | 093500 | 1303932540 | 7030 | 6990 | 7040 | 6990 | 2031 |
| 590 | 20240214 | 093400 | 1289685290 | 7000 | 7000 | 7000 | 6980 | 808 |
| 591 | 20240214 | 093300 | 1284043310 | 6990 | 7020 | 7030 | 6980 | 4456 |
| 592 | 20240214 | 093200 | 1252838510 | 7010 | 7030 | 7040 | 7010 | 3750 |
| 593 | 20240214 | 093100 | 1226492920 | 7030 | 6960 | 7030 | 6960 | 3760 |
| 594 | 20240214 | 093000 | 1200202930 | 6960 | 6990 | 6990 | 6960 | 5393 |
| 595 | 20240214 | 092900 | 1162574760 | 6980 | 6990 | 7000 | 6980 | 2257 |
| 596 | 20240214 | 092800 | 1146814570 | 7000 | 6990 | 7000 | 6980 | 2076 |
| 597 | 20240214 | 092700 | 1132317910 | 6980 | 7030 | 7030 | 6980 | 9361 |
| 598 | 20240214 | 092600 | 1066795680 | 7030 | 7060 | 7060 | 7000 | 14771 |
| 599 | 20240214 | 092500 | 962837570 | 7060 | 7050 | 7070 | 7040 | 6285 |
| 600 | 20240214 | 092400 | 918506290 | 7050 | 7040 | 7050 | 7020 | 6291 |
| 601 | 20240214 | 092300 | 874222730 | 7040 | 7000 | 7040 | 7000 | 10663 |
| 602 | 20240214 | 092200 | 799458610 | 7000 | 7010 | 7020 | 6990 | 3659 |
| 603 | 20240214 | 092100 | 773815270 | 7010 | 6980 | 7010 | 6960 | 4876 |
| 604 | 20240214 | 092000 | 739755240 | 6980 | 6970 | 7000 | 6970 | 10976 |
| 605 | 20240214 | 091900 | 663131020 | 6970 | 6920 | 6970 | 6920 | 4222 |
| 606 | 20240214 | 091800 | 633782750 | 6930 | 6930 | 6930 | 6890 | 2877 |
| 607 | 20240214 | 091700 | 613896750 | 6930 | 6920 | 6950 | 6910 | 5290 |
| 608 | 20240214 | 091600 | 577262980 | 6920 | 6920 | 6940 | 6890 | 4288 |
| 609 | 20240214 | 091500 | 547620340 | 6940 | 6850 | 6940 | 6850 | 10602 |
| 610 | 20240214 | 091400 | 474467830 | 6840 | 6860 | 6870 | 6840 | 1642 |
| 611 | 20240214 | 091300 | 463215780 | 6870 | 6870 | 6880 | 6860 | 4286 |
| 612 | 20240214 | 091200 | 433786830 | 6880 | 6900 | 6900 | 6880 | 1101 |
| 613 | 20240214 | 091100 | 426203920 | 6900 | 6890 | 6900 | 6880 | 4047 |
| 614 | 20240214 | 091000 | 398324530 | 6880 | 6900 | 6920 | 6880 | 7101 |
| 615 | 20240214 | 090900 | 349328590 | 6910 | 6870 | 6910 | 6870 | 5924 |
| 616 | 20240214 | 090800 | 308494020 | 6880 | 6900 | 6900 | 6850 | 11253 |
| 617 | 20240214 | 090700 | 231163700 | 6900 | 6810 | 6900 | 6800 | 9149 |
| 618 | 20240214 | 090600 | 168402450 | 6800 | 6760 | 6810 | 6760 | 6116 |
| 619 | 20240214 | 090500 | 126892490 | 6760 | 6730 | 6770 | 6730 | 3312 |
| 620 | 20240214 | 090400 | 104539400 | 6730 | 6720 | 6740 | 6700 | 2537 |
| 621 | 20240214 | 090300 | 87481030 | 6720 | 6680 | 6770 | 6680 | 3558 |
| 622 | 20240214 | 090200 | 63507650 | 6690 | 6680 | 6730 | 6630 | 1938 |
| 623 | 20240214 | 090100 | 50590450 | 6620 | 6620 | 6680 | 6610 | 2021 |
| 624 | 20240214 | 090000 | 37198970 | 6680 | 6740 | 6740 | 6620 | 5446 |