33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 3 | 20240214 | 192800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240214 | 192700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240214 | 192600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240214 | 192500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240214 | 192400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240214 | 192300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240214 | 192200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240214 | 192100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240214 | 192000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240214 | 191900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240214 | 191800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240214 | 191700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240214 | 191600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240214 | 191500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240214 | 191400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240214 | 191300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240214 | 191200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240214 | 191100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240214 | 191000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240214 | 190900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240214 | 190800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240214 | 190700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240214 | 190600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240214 | 190500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240214 | 190400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240214 | 190300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240214 | 190200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240214 | 190100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240214 | 190000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240214 | 185900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 33 | 20240214 | 185800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240214 | 185700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240214 | 185600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240214 | 185500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240214 | 185400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240214 | 185300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240214 | 185200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240214 | 185100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240214 | 185000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240214 | 184900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240214 | 184800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240214 | 184700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240214 | 184600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240214 | 184500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240214 | 184400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240214 | 184300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240214 | 184200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240214 | 184100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240214 | 184000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240214 | 183900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240214 | 183800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240214 | 183700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240214 | 183600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240214 | 183500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240214 | 183400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240214 | 183300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240214 | 183200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240214 | 183100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240214 | 183000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240214 | 182900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 63 | 20240214 | 182800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240214 | 182700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240214 | 182600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240214 | 182500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240214 | 182400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240214 | 182300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240214 | 182200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240214 | 182100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240214 | 182000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240214 | 181900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240214 | 181800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240214 | 181700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240214 | 181600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240214 | 181500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240214 | 181400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240214 | 181300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240214 | 181200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240214 | 181100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240214 | 181000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240214 | 180900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240214 | 180800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240214 | 180700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240214 | 180600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240214 | 180500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240214 | 180400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240214 | 180300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240214 | 180200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240214 | 180100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240214 | 180000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240214 | 175900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 93 | 20240214 | 175800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240214 | 175700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240214 | 175600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240214 | 175500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240214 | 175400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240214 | 175300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240214 | 175200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240214 | 175100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240214 | 175000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240214 | 174900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240214 | 174800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240214 | 174700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240214 | 174600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240214 | 174500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240214 | 174400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240214 | 174300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240214 | 174200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240214 | 174100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240214 | 174000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240214 | 173900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240214 | 173800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240214 | 173700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240214 | 173600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240214 | 173500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240214 | 173400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240214 | 173300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240214 | 173200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240214 | 173100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240214 | 173000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240214 | 172900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 123 | 20240214 | 172800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240214 | 172700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240214 | 172600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240214 | 172500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240214 | 172400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240214 | 172300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240214 | 172200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240214 | 172100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240214 | 172000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240214 | 171900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240214 | 171800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240214 | 171700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240214 | 171600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240214 | 171500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240214 | 171400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240214 | 171300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240214 | 171200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240214 | 171100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240214 | 171000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240214 | 170900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240214 | 170800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240214 | 170700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240214 | 170600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240214 | 170500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240214 | 170400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240214 | 170300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240214 | 170200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240214 | 170100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240214 | 170000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240214 | 165900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 153 | 20240214 | 165800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240214 | 165700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240214 | 165600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240214 | 165500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240214 | 165400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240214 | 165300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240214 | 165200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240214 | 165100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240214 | 165000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240214 | 164900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240214 | 164800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240214 | 164700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240214 | 164600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240214 | 164500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240214 | 164400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240214 | 164300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240214 | 164200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240214 | 164100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240214 | 164000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240214 | 163900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240214 | 163800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240214 | 163700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240214 | 163600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240214 | 163500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240214 | 163400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240214 | 163300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240214 | 163200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240214 | 163100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240214 | 163000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240214 | 162900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 183 | 20240214 | 162800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240214 | 162700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240214 | 162600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240214 | 162500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240214 | 162400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240214 | 162300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240214 | 162200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240214 | 162100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240214 | 162000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240214 | 161900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240214 | 161800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240214 | 161700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240214 | 161600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240214 | 161500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240214 | 161400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240214 | 161300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240214 | 161200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240214 | 161100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240214 | 161000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240214 | 160900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240214 | 160800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240214 | 160700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240214 | 160600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240214 | 160500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240214 | 160400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240214 | 160300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240214 | 160200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240214 | 160100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240214 | 160000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240214 | 155900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 213 | 20240214 | 155800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240214 | 155700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240214 | 155600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240214 | 155500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240214 | 155400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240214 | 155300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240214 | 155200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240214 | 155100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240214 | 155000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240214 | 154900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240214 | 154800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240214 | 154700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240214 | 154600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240214 | 154500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240214 | 154400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240214 | 154300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240214 | 154200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240214 | 154100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240214 | 154000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240214 | 153900 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240214 | 153800 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240214 | 153700 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240214 | 153600 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240214 | 153500 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20240214 | 153400 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20240214 | 153300 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20240214 | 153200 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20240214 | 153100 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20240214 | 153000 | 4860666200 | 21400 | 21400 | 21400 | 21400 | 1814 |
| 242 | 20240214 | 152900 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 243 | 20240214 | 152800 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20240214 | 152700 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20240214 | 152600 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20240214 | 152500 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20240214 | 152400 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20240214 | 152300 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20240214 | 152200 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20240214 | 152100 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20240214 | 152000 | 4821846600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20240214 | 151900 | 4821846600 | 21400 | 21400 | 21400 | 21350 | 655 |
| 253 | 20240214 | 151800 | 4807831650 | 21400 | 21400 | 21400 | 21350 | 208 |
| 254 | 20240214 | 151700 | 4803387950 | 21350 | 21400 | 21400 | 21350 | 277 |
| 255 | 20240214 | 151600 | 4797465700 | 21400 | 21350 | 21400 | 21350 | 184 |
| 256 | 20240214 | 151500 | 4793529850 | 21400 | 21350 | 21400 | 21300 | 241 |
| 257 | 20240214 | 151400 | 4788388000 | 21400 | 21400 | 21400 | 21400 | 71 |
| 258 | 20240214 | 151300 | 4786868600 | 21400 | 21450 | 21450 | 21350 | 102 |
| 259 | 20240214 | 151200 | 4784686250 | 21400 | 21400 | 21450 | 21300 | 931 |
| 260 | 20240214 | 151100 | 4764767750 | 21400 | 21400 | 21400 | 21350 | 340 |
| 261 | 20240214 | 151000 | 4757505200 | 21450 | 21450 | 21450 | 21450 | 246 |
| 262 | 20240214 | 150900 | 4752228500 | 21450 | 21450 | 21450 | 21450 | 7 |
| 263 | 20240214 | 150800 | 4752078350 | 21450 | 21450 | 21450 | 21300 | 492 |
| 264 | 20240214 | 150700 | 4741569300 | 21450 | 21350 | 21450 | 21350 | 460 |
| 265 | 20240214 | 150600 | 4731730300 | 21350 | 21350 | 21350 | 21250 | 595 |
| 266 | 20240214 | 150500 | 4719061000 | 21300 | 21300 | 21350 | 21300 | 515 |
| 267 | 20240214 | 150400 | 4708090450 | 21300 | 21350 | 21350 | 21300 | 406 |
| 268 | 20240214 | 150300 | 4699442050 | 21400 | 21350 | 21400 | 21300 | 4421 |
| 269 | 20240214 | 150200 | 4605238950 | 21350 | 21350 | 21350 | 21300 | 741 |
| 270 | 20240214 | 150100 | 4589420050 | 21300 | 21350 | 21350 | 21300 | 954 |
| 271 | 20240214 | 150000 | 4569052450 | 21350 | 21450 | 21450 | 21350 | 112 |
| 272 | 20240214 | 145900 | 4566661150 | 21350 | 21450 | 21450 | 21350 | 938 |
| 273 | 20240214 | 145800 | 4546579350 | 21450 | 21400 | 21450 | 21400 | 1436 |
| 274 | 20240214 | 145700 | 4515848800 | 21350 | 21400 | 21400 | 21350 | 301 |
| 275 | 20240214 | 145600 | 4509421600 | 21400 | 21400 | 21400 | 21400 | 376 |
| 276 | 20240214 | 145500 | 4501375200 | 21400 | 21400 | 21400 | 21400 | 206 |
| 277 | 20240214 | 145400 | 4496966800 | 21400 | 21400 | 21400 | 21350 | 523 |
| 278 | 20240214 | 145300 | 4485799600 | 21400 | 21400 | 21400 | 21350 | 18 |
| 279 | 20240214 | 145200 | 4485414450 | 21400 | 21350 | 21400 | 21350 | 609 |
| 280 | 20240214 | 145100 | 4472409600 | 21400 | 21450 | 21450 | 21400 | 1292 |
| 281 | 20240214 | 145000 | 4444712200 | 21400 | 21400 | 21400 | 21400 | 1462 |
| 282 | 20240214 | 144900 | 4413425400 | 21400 | 21350 | 21400 | 21350 | 385 |
| 283 | 20240214 | 144800 | 4405205100 | 21350 | 21350 | 21400 | 21350 | 115 |
| 284 | 20240214 | 144700 | 4402749800 | 21400 | 21400 | 21400 | 21350 | 1027 |
| 285 | 20240214 | 144600 | 4380823150 | 21400 | 21350 | 21400 | 21350 | 401 |
| 286 | 20240214 | 144500 | 4372259900 | 21350 | 21400 | 21400 | 21350 | 60 |
| 287 | 20240214 | 144400 | 4370976800 | 21400 | 21400 | 21400 | 21350 | 395 |
| 288 | 20240214 | 144300 | 4362524300 | 21400 | 21450 | 21450 | 21400 | 264 |
| 289 | 20240214 | 144200 | 4356874550 | 21450 | 21400 | 21450 | 21400 | 29 |
| 290 | 20240214 | 144100 | 4356253500 | 21400 | 21450 | 21450 | 21400 | 2950 |
| 291 | 20240214 | 144000 | 4293068800 | 21500 | 21450 | 21500 | 21450 | 20 |
| 292 | 20240214 | 143900 | 4292639650 | 21500 | 21500 | 21500 | 21450 | 191 |
| 293 | 20240214 | 143800 | 4288542600 | 21500 | 21500 | 21500 | 21500 | 196 |
| 294 | 20240214 | 143700 | 4284328600 | 21500 | 21500 | 21500 | 21450 | 596 |
| 295 | 20240214 | 143600 | 4271523100 | 21500 | 21500 | 21500 | 21500 | 626 |
| 296 | 20240214 | 143500 | 4258064100 | 21500 | 21450 | 21500 | 21450 | 152 |
| 297 | 20240214 | 143400 | 4254797900 | 21450 | 21450 | 21500 | 21450 | 69 |
| 298 | 20240214 | 143300 | 4253317800 | 21450 | 21450 | 21500 | 21450 | 251 |
| 299 | 20240214 | 143200 | 4247928550 | 21450 | 21450 | 21450 | 21450 | 267 |
| 300 | 20240214 | 143100 | 4242201400 | 21450 | 21450 | 21450 | 21450 | 206 |
| 301 | 20240214 | 143000 | 4237782700 | 21450 | 21450 | 21450 | 21400 | 9 |
| 302 | 20240214 | 142900 | 4237589900 | 21400 | 21400 | 21450 | 21400 | 160 |
| 303 | 20240214 | 142800 | 4234160700 | 21400 | 21450 | 21450 | 21400 | 24 |
| 304 | 20240214 | 142700 | 4233646500 | 21450 | 21450 | 21450 | 21450 | 3 |
| 305 | 20240214 | 142600 | 4233582150 | 21450 | 21450 | 21450 | 21450 | 2 |
| 306 | 20240214 | 142500 | 4233539250 | 21450 | 21450 | 21450 | 21450 | 81 |
| 307 | 20240214 | 142400 | 4231801800 | 21500 | 21500 | 21500 | 21500 | 5 |
| 308 | 20240214 | 142300 | 4231694300 | 21500 | 21400 | 21500 | 21400 | 409 |
| 309 | 20240214 | 142200 | 4222927900 | 21450 | 21450 | 21450 | 21400 | 263 |
| 310 | 20240214 | 142100 | 4217296550 | 21500 | 21500 | 21500 | 21450 | 823 |
| 311 | 20240214 | 142000 | 4199641250 | 21500 | 21500 | 21500 | 21450 | 126 |
| 312 | 20240214 | 141900 | 4196937700 | 21500 | 21500 | 21550 | 21500 | 2354 |
| 313 | 20240214 | 141800 | 4146323900 | 21500 | 21500 | 21500 | 21500 | 213 |
| 314 | 20240214 | 141700 | 4141744400 | 21500 | 21500 | 21500 | 21500 | 123 |
| 315 | 20240214 | 141600 | 4139099900 | 21450 | 21500 | 21500 | 21450 | 294 |
| 316 | 20240214 | 141500 | 4132793550 | 21450 | 21450 | 21450 | 21450 | 3 |
| 317 | 20240214 | 141400 | 4132729200 | 21450 | 21500 | 21500 | 21400 | 401 |
| 318 | 20240214 | 141300 | 4124132350 | 21450 | 21450 | 21450 | 21450 | 187 |
| 319 | 20240214 | 141200 | 4120121200 | 21450 | 21450 | 21450 | 21450 | 614 |
| 320 | 20240214 | 141100 | 4106950900 | 21450 | 21500 | 21500 | 21450 | 452 |
| 321 | 20240214 | 141000 | 4097253000 | 21500 | 21500 | 21500 | 21450 | 179 |
| 322 | 20240214 | 140900 | 4093404550 | 21500 | 21450 | 21500 | 21450 | 31 |
| 323 | 20240214 | 140800 | 4092738300 | 21450 | 21500 | 21500 | 21450 | 259 |
| 324 | 20240214 | 140700 | 4087181600 | 21500 | 21500 | 21500 | 21500 | 275 |
| 325 | 20240214 | 140600 | 4081269100 | 21500 | 21450 | 21500 | 21450 | 33 |
| 326 | 20240214 | 140500 | 4080561100 | 21450 | 21450 | 21500 | 21450 | 425 |
| 327 | 20240214 | 140400 | 4071444600 | 21450 | 21500 | 21500 | 21450 | 56 |
| 328 | 20240214 | 140300 | 4070243100 | 21500 | 21500 | 21550 | 21500 | 102 |
| 329 | 20240214 | 140200 | 4068050050 | 21500 | 21500 | 21550 | 21500 | 541 |
| 330 | 20240214 | 140100 | 4056418500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 331 | 20240214 | 140000 | 4056418500 | 21550 | 21550 | 21600 | 21550 | 510 |
| 332 | 20240214 | 135900 | 4045427950 | 21550 | 21550 | 21550 | 21550 | 1008 |
| 333 | 20240214 | 135800 | 4023705550 | 21600 | 21550 | 21600 | 21550 | 260 |
| 334 | 20240214 | 135700 | 4018090550 | 21600 | 21550 | 21600 | 21500 | 294 |
| 335 | 20240214 | 135600 | 4011751500 | 21600 | 21550 | 21600 | 21550 | 960 |
| 336 | 20240214 | 135500 | 3991058300 | 21550 | 21550 | 21550 | 21500 | 684 |
| 337 | 20240214 | 135400 | 3976318600 | 21550 | 21550 | 21550 | 21550 | 1257 |
| 338 | 20240214 | 135300 | 3949230250 | 21550 | 21500 | 21550 | 21500 | 2873 |
| 339 | 20240214 | 135200 | 3887459750 | 21500 | 21500 | 21500 | 21450 | 427 |
| 340 | 20240214 | 135100 | 3878281850 | 21500 | 21500 | 21500 | 21450 | 704 |
| 341 | 20240214 | 135000 | 3863180950 | 21500 | 21500 | 21500 | 21500 | 137 |
| 342 | 20240214 | 134900 | 3860235450 | 21500 | 21450 | 21500 | 21450 | 19 |
| 343 | 20240214 | 134800 | 3859827850 | 21450 | 21500 | 21500 | 21450 | 184 |
| 344 | 20240214 | 134700 | 3855878350 | 21500 | 21500 | 21500 | 21500 | 162 |
| 345 | 20240214 | 134600 | 3852395350 | 21500 | 21450 | 21500 | 21450 | 993 |
| 346 | 20240214 | 134500 | 3831074200 | 21450 | 21500 | 21500 | 21450 | 166 |
| 347 | 20240214 | 134400 | 3827505450 | 21500 | 21500 | 21500 | 21500 | 225 |
| 348 | 20240214 | 134300 | 3822667950 | 21500 | 21500 | 21500 | 21500 | 716 |
| 349 | 20240214 | 134200 | 3807273950 | 21500 | 21500 | 21500 | 21500 | 80 |
| 350 | 20240214 | 134100 | 3805553950 | 21500 | 21500 | 21500 | 21450 | 106 |
| 351 | 20240214 | 134000 | 3803275100 | 21500 | 21500 | 21500 | 21500 | 60 |
| 352 | 20240214 | 133900 | 3801985100 | 21500 | 21500 | 21500 | 21500 | 2554 |
| 353 | 20240214 | 133800 | 3747074100 | 21500 | 21450 | 21500 | 21450 | 5179 |
| 354 | 20240214 | 133700 | 3635831250 | 21450 | 21450 | 21450 | 21450 | 7 |
| 355 | 20240214 | 133600 | 3635681100 | 21450 | 21450 | 21450 | 21400 | 192 |
| 356 | 20240214 | 133500 | 3631568200 | 21450 | 21450 | 21450 | 21450 | 32 |
| 357 | 20240214 | 133400 | 3630881800 | 21450 | 21350 | 21450 | 21350 | 4889 |
| 358 | 20240214 | 133300 | 3526384950 | 21350 | 21350 | 21350 | 21350 | 47 |
| 359 | 20240214 | 133200 | 3525381500 | 21350 | 21350 | 21350 | 21350 | 8 |
| 360 | 20240214 | 133100 | 3525210700 | 21300 | 21350 | 21350 | 21300 | 92 |
| 361 | 20240214 | 133000 | 3523251000 | 21300 | 21250 | 21300 | 21250 | 2381 |
| 362 | 20240214 | 132900 | 3472538200 | 21300 | 21300 | 21300 | 21250 | 338 |
| 363 | 20240214 | 132800 | 3465354950 | 21300 | 21250 | 21300 | 21250 | 3 |
| 364 | 20240214 | 132700 | 3465291150 | 21250 | 21300 | 21300 | 21250 | 412 |
| 365 | 20240214 | 132600 | 3456531850 | 21300 | 21300 | 21300 | 21250 | 178 |
| 366 | 20240214 | 132500 | 3452747950 | 21300 | 21300 | 21300 | 21250 | 626 |
| 367 | 20240214 | 132400 | 3439439150 | 21300 | 21300 | 21300 | 21300 | 221 |
| 368 | 20240214 | 132300 | 3434731850 | 21300 | 21300 | 21300 | 21300 | 10 |
| 369 | 20240214 | 132200 | 3434518850 | 21300 | 21250 | 21300 | 21250 | 270 |
| 370 | 20240214 | 132100 | 3428781050 | 21250 | 21250 | 21250 | 21250 | 300 |
| 371 | 20240214 | 132000 | 3422406050 | 21300 | 21300 | 21300 | 21250 | 174 |
| 372 | 20240214 | 131900 | 3418708050 | 21300 | 21300 | 21300 | 21300 | 1 |
| 373 | 20240214 | 131800 | 3418686750 | 21250 | 21300 | 21300 | 21250 | 1535 |
| 374 | 20240214 | 131700 | 3386041300 | 21300 | 21300 | 21300 | 21300 | 1750 |
| 375 | 20240214 | 131600 | 3348766300 | 21300 | 21300 | 21300 | 21300 | 32 |
| 376 | 20240214 | 131500 | 3348084700 | 21300 | 21300 | 21300 | 21300 | 1063 |
| 377 | 20240214 | 131400 | 3325442800 | 21300 | 21300 | 21300 | 21300 | 617 |
| 378 | 20240214 | 131300 | 3312300700 | 21300 | 21250 | 21300 | 21250 | 20 |
| 379 | 20240214 | 131200 | 3311875200 | 21300 | 21250 | 21300 | 21250 | 422 |
| 380 | 20240214 | 131100 | 3302902450 | 21300 | 21300 | 21300 | 21300 | 466 |
| 381 | 20240214 | 131000 | 3292976650 | 21300 | 21300 | 21300 | 21250 | 277 |
| 382 | 20240214 | 130900 | 3287081550 | 21300 | 21300 | 21300 | 21300 | 10 |
| 383 | 20240214 | 130800 | 3286868550 | 21300 | 21300 | 21300 | 21300 | 1024 |
| 384 | 20240214 | 130700 | 3265057350 | 21300 | 21350 | 21350 | 21300 | 386 |
| 385 | 20240214 | 130600 | 3256825900 | 21350 | 21350 | 21350 | 21350 | 12 |
| 386 | 20240214 | 130500 | 3256569700 | 21300 | 21350 | 21350 | 21300 | 114 |
| 387 | 20240214 | 130400 | 3254141050 | 21350 | 21350 | 21350 | 21350 | 169 |
| 388 | 20240214 | 130300 | 3250532900 | 21350 | 21300 | 21350 | 21300 | 41 |
| 389 | 20240214 | 130200 | 3249659050 | 21300 | 21350 | 21350 | 21300 | 148 |
| 390 | 20240214 | 130100 | 3246504250 | 21350 | 21300 | 21350 | 21300 | 1287 |
| 391 | 20240214 | 130000 | 3219091050 | 21300 | 21250 | 21300 | 21250 | 766 |
| 392 | 20240214 | 125900 | 3202811100 | 21250 | 21300 | 21300 | 21250 | 99 |
| 393 | 20240214 | 125800 | 3200702750 | 21250 | 21300 | 21350 | 21250 | 1017 |
| 394 | 20240214 | 125700 | 3179041100 | 21300 | 21300 | 21350 | 21300 | 165 |
| 395 | 20240214 | 125600 | 3175521400 | 21300 | 21300 | 21300 | 21300 | 85 |
| 396 | 20240214 | 125500 | 3173710900 | 21300 | 21300 | 21300 | 21300 | 12 |
| 397 | 20240214 | 125400 | 3173455300 | 21350 | 21350 | 21350 | 21350 | 1 |
| 398 | 20240214 | 125300 | 3173433950 | 21300 | 21300 | 21300 | 21300 | 41 |
| 399 | 20240214 | 125200 | 3172560650 | 21300 | 21300 | 21300 | 21300 | 473 |
| 400 | 20240214 | 125100 | 3162485750 | 21350 | 21350 | 21350 | 21350 | 72 |
| 401 | 20240214 | 125000 | 3160948550 | 21350 | 21300 | 21350 | 21300 | 56 |
| 402 | 20240214 | 124900 | 3159755700 | 21300 | 21300 | 21300 | 21300 | 82 |
| 403 | 20240214 | 124800 | 3158009100 | 21350 | 21350 | 21350 | 21350 | 51 |
| 404 | 20240214 | 124700 | 3156920250 | 21350 | 21300 | 21350 | 21300 | 75 |
| 405 | 20240214 | 124600 | 3155319550 | 21300 | 21300 | 21300 | 21300 | 47 |
| 406 | 20240214 | 124500 | 3154318450 | 21300 | 21300 | 21300 | 21300 | 219 |
| 407 | 20240214 | 124400 | 3149653750 | 21300 | 21300 | 21300 | 21300 | 231 |
| 408 | 20240214 | 124300 | 3144733450 | 21300 | 21300 | 21300 | 21300 | 161 |
| 409 | 20240214 | 124200 | 3141304150 | 21300 | 21300 | 21300 | 21300 | 81 |
| 410 | 20240214 | 124100 | 3139578850 | 21300 | 21350 | 21350 | 21250 | 884 |
| 411 | 20240214 | 124000 | 3120749600 | 21350 | 21350 | 21350 | 21350 | 1 |
| 412 | 20240214 | 123900 | 3120728250 | 21300 | 21350 | 21350 | 21300 | 238 |
| 413 | 20240214 | 123800 | 3115647150 | 21350 | 21350 | 21350 | 21350 | 11 |
| 414 | 20240214 | 123700 | 3115412300 | 21350 | 21350 | 21350 | 21350 | 1 |
| 415 | 20240214 | 123600 | 3115390950 | 21300 | 21350 | 21350 | 21300 | 58 |
| 416 | 20240214 | 123500 | 3114155150 | 21300 | 21350 | 21350 | 21300 | 170 |
| 417 | 20240214 | 123400 | 3110531100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 418 | 20240214 | 123300 | 3110531100 | 21350 | 21350 | 21350 | 21250 | 199 |
| 419 | 20240214 | 123200 | 3106296950 | 21300 | 21300 | 21300 | 21300 | 400 |
| 420 | 20240214 | 123100 | 3097776950 | 21300 | 21300 | 21300 | 21300 | 1751 |
| 421 | 20240214 | 123000 | 3060480650 | 21300 | 21300 | 21300 | 21300 | 311 |
| 422 | 20240214 | 122900 | 3053856350 | 21250 | 21300 | 21300 | 21200 | 312 |
| 423 | 20240214 | 122800 | 3047226450 | 21300 | 21250 | 21300 | 21250 | 2180 |
| 424 | 20240214 | 122700 | 3000901350 | 21250 | 21300 | 21300 | 21250 | 28 |
| 425 | 20240214 | 122600 | 3000306200 | 21300 | 21300 | 21300 | 21300 | 50 |
| 426 | 20240214 | 122500 | 2999241200 | 21300 | 21300 | 21300 | 21250 | 119 |
| 427 | 20240214 | 122400 | 2996709100 | 21250 | 21250 | 21250 | 21250 | 2432 |
| 428 | 20240214 | 122300 | 2945029100 | 21250 | 21300 | 21300 | 21250 | 15 |
| 429 | 20240214 | 122200 | 2944710100 | 21300 | 21250 | 21300 | 21250 | 123 |
| 430 | 20240214 | 122100 | 2942096200 | 21250 | 21250 | 21250 | 21250 | 1240 |
| 431 | 20240214 | 122000 | 2915746200 | 21250 | 21250 | 21250 | 21250 | 210 |
| 432 | 20240214 | 121900 | 2911283700 | 21250 | 21300 | 21300 | 21250 | 127 |
| 433 | 20240214 | 121800 | 2908583600 | 21300 | 21300 | 21300 | 21250 | 204 |
| 434 | 20240214 | 121700 | 2904248300 | 21300 | 21300 | 21300 | 21300 | 21 |
| 435 | 20240214 | 121600 | 2903801000 | 21300 | 21300 | 21300 | 21300 | 2 |
| 436 | 20240214 | 121500 | 2903758400 | 21300 | 21300 | 21300 | 21300 | 20 |
| 437 | 20240214 | 121400 | 2903332400 | 21300 | 21300 | 21300 | 21300 | 15 |
| 438 | 20240214 | 121300 | 2903012900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 439 | 20240214 | 121200 | 2903012900 | 21300 | 21300 | 21300 | 21300 | 2 |
| 440 | 20240214 | 121100 | 2902970300 | 21250 | 21250 | 21250 | 21250 | 1 |
| 441 | 20240214 | 121000 | 2902949050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 442 | 20240214 | 120900 | 2902927800 | 21300 | 21300 | 21300 | 21300 | 2 |
| 443 | 20240214 | 120800 | 2902885200 | 21300 | 21250 | 21300 | 21250 | 503 |
| 444 | 20240214 | 120700 | 2892181400 | 21250 | 21250 | 21250 | 21250 | 450 |
| 445 | 20240214 | 120600 | 2882618900 | 21300 | 21250 | 21300 | 21250 | 60 |
| 446 | 20240214 | 120500 | 2881342350 | 21250 | 21300 | 21300 | 21250 | 512 |
| 447 | 20240214 | 120400 | 2870461750 | 21300 | 21300 | 21300 | 21300 | 4 |
| 448 | 20240214 | 120300 | 2870376550 | 21300 | 21300 | 21300 | 21300 | 23 |
| 449 | 20240214 | 120200 | 2869886650 | 21250 | 21250 | 21250 | 21250 | 53 |
| 450 | 20240214 | 120100 | 2868760400 | 21250 | 21250 | 21250 | 21250 | 100 |
| 451 | 20240214 | 120000 | 2866635400 | 21300 | 21300 | 21300 | 21300 | 5 |
| 452 | 20240214 | 115900 | 2866528900 | 21300 | 21300 | 21300 | 21300 | 5 |
| 453 | 20240214 | 115800 | 2866422400 | 21250 | 21250 | 21250 | 21250 | 200 |
| 454 | 20240214 | 115700 | 2862172400 | 21300 | 21300 | 21300 | 21300 | 28 |
| 455 | 20240214 | 115600 | 2861576000 | 21250 | 21300 | 21300 | 21250 | 279 |
| 456 | 20240214 | 115500 | 2855641500 | 21250 | 21300 | 21300 | 21250 | 224 |
| 457 | 20240214 | 115400 | 2850880350 | 21300 | 21300 | 21300 | 21250 | 42 |
| 458 | 20240214 | 115300 | 2849987750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 459 | 20240214 | 115200 | 2849987750 | 21250 | 21250 | 21250 | 21200 | 1827 |
| 460 | 20240214 | 115100 | 2811174000 | 21250 | 21250 | 21250 | 21200 | 213 |
| 461 | 20240214 | 115000 | 2806650800 | 21250 | 21250 | 21250 | 21250 | 1025 |
| 462 | 20240214 | 114900 | 2784869550 | 21250 | 21250 | 21250 | 21250 | 58 |
| 463 | 20240214 | 114800 | 2783637050 | 21200 | 21200 | 21200 | 21200 | 170 |
| 464 | 20240214 | 114700 | 2780033050 | 21200 | 21200 | 21250 | 21200 | 514 |
| 465 | 20240214 | 114600 | 2769136200 | 21250 | 21250 | 21250 | 21250 | 1 |
| 466 | 20240214 | 114500 | 2769114950 | 21250 | 21250 | 21250 | 21250 | 4 |
| 467 | 20240214 | 114400 | 2769029950 | 21250 | 21200 | 21250 | 21200 | 49 |
| 468 | 20240214 | 114300 | 2767991100 | 21250 | 21250 | 21250 | 21200 | 551 |
| 469 | 20240214 | 114200 | 2756307400 | 21250 | 21250 | 21250 | 21250 | 6 |
| 470 | 20240214 | 114100 | 2756179900 | 21250 | 21250 | 21250 | 21250 | 99 |
| 471 | 20240214 | 114000 | 2754076150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 472 | 20240214 | 113900 | 2754076150 | 21200 | 21200 | 21200 | 21200 | 40 |
| 473 | 20240214 | 113800 | 2753228150 | 21200 | 21250 | 21250 | 21200 | 306 |
| 474 | 20240214 | 113700 | 2746740650 | 21250 | 21200 | 21250 | 21200 | 101 |
| 475 | 20240214 | 113600 | 2744599400 | 21250 | 21200 | 21250 | 21200 | 101 |
| 476 | 20240214 | 113500 | 2742458150 | 21250 | 21250 | 21250 | 21250 | 30 |
| 477 | 20240214 | 113400 | 2741820650 | 21250 | 21200 | 21250 | 21200 | 104 |
| 478 | 20240214 | 113300 | 2739615650 | 21200 | 21200 | 21200 | 21200 | 485 |
| 479 | 20240214 | 113200 | 2729333650 | 21200 | 21200 | 21250 | 21200 | 222 |
| 480 | 20240214 | 113100 | 2724626150 | 21250 | 21250 | 21250 | 21200 | 585 |
| 481 | 20240214 | 113000 | 2712205200 | 21250 | 21200 | 21250 | 21200 | 475 |
| 482 | 20240214 | 112900 | 2702118450 | 21250 | 21250 | 21250 | 21250 | 5 |
| 483 | 20240214 | 112800 | 2702012200 | 21250 | 21200 | 21250 | 21200 | 268 |
| 484 | 20240214 | 112700 | 2696330550 | 21200 | 21250 | 21250 | 21200 | 119 |
| 485 | 20240214 | 112600 | 2693804800 | 21250 | 21250 | 21250 | 21250 | 9 |
| 486 | 20240214 | 112500 | 2693613550 | 21250 | 21200 | 21250 | 21200 | 6 |
| 487 | 20240214 | 112400 | 2693486100 | 21250 | 21250 | 21250 | 21250 | 90 |
| 488 | 20240214 | 112300 | 2691573600 | 21250 | 21250 | 21250 | 21250 | 4 |
| 489 | 20240214 | 112200 | 2691488600 | 21250 | 21200 | 21250 | 21200 | 152 |
| 490 | 20240214 | 112100 | 2688263600 | 21200 | 21200 | 21200 | 21200 | 10 |
| 491 | 20240214 | 112000 | 2688051600 | 21200 | 21250 | 21250 | 21200 | 209 |
| 492 | 20240214 | 111900 | 2683620650 | 21250 | 21250 | 21250 | 21200 | 116 |
| 493 | 20240214 | 111800 | 2681155750 | 21250 | 21250 | 21250 | 21200 | 797 |
| 494 | 20240214 | 111700 | 2664254500 | 21250 | 21250 | 21250 | 21250 | 126 |
| 495 | 20240214 | 111600 | 2661577000 | 21250 | 21250 | 21250 | 21250 | 6 |
| 496 | 20240214 | 111500 | 2661449500 | 21200 | 21250 | 21250 | 21200 | 300 |
| 497 | 20240214 | 111400 | 2655087000 | 21250 | 21250 | 21250 | 21250 | 58 |
| 498 | 20240214 | 111300 | 2653854500 | 21300 | 21300 | 21300 | 21250 | 538 |
| 499 | 20240214 | 111200 | 2642416750 | 21300 | 21250 | 21300 | 21200 | 415 |
| 500 | 20240214 | 111100 | 2633600150 | 21300 | 21250 | 21300 | 21250 | 31 |
| 501 | 20240214 | 111000 | 2632941300 | 21300 | 21300 | 21300 | 21300 | 301 |
| 502 | 20240214 | 110900 | 2626530000 | 21350 | 21350 | 21350 | 21350 | 92 |
| 503 | 20240214 | 110800 | 2624565800 | 21350 | 21250 | 21350 | 21200 | 1369 |
| 504 | 20240214 | 110700 | 2595365750 | 21250 | 21200 | 21250 | 21200 | 11 |
| 505 | 20240214 | 110600 | 2595132500 | 21250 | 21250 | 21250 | 21200 | 198 |
| 506 | 20240214 | 110500 | 2590934500 | 21250 | 21250 | 21250 | 21250 | 274 |
| 507 | 20240214 | 110400 | 2585112000 | 21350 | 21300 | 21350 | 21300 | 370 |
| 508 | 20240214 | 110300 | 2577226750 | 21300 | 21300 | 21350 | 21300 | 204 |
| 509 | 20240214 | 110200 | 2572874850 | 21300 | 21200 | 21300 | 21200 | 1530 |
| 510 | 20240214 | 110100 | 2540349550 | 21200 | 21250 | 21250 | 21200 | 175 |
| 511 | 20240214 | 110000 | 2536637800 | 21250 | 21250 | 21250 | 21200 | 190 |
| 512 | 20240214 | 105900 | 2532605300 | 21200 | 21200 | 21200 | 21200 | 1649 |
| 513 | 20240214 | 105800 | 2497646500 | 21150 | 21200 | 21200 | 21150 | 235 |
| 514 | 20240214 | 105700 | 2492670100 | 21200 | 21200 | 21200 | 21200 | 100 |
| 515 | 20240214 | 105600 | 2490550100 | 21200 | 21200 | 21200 | 21200 | 19 |
| 516 | 20240214 | 105500 | 2490147300 | 21200 | 21200 | 21200 | 21200 | 10 |
| 517 | 20240214 | 105400 | 2489935300 | 21200 | 21150 | 21200 | 21150 | 19 |
| 518 | 20240214 | 105300 | 2489533400 | 21200 | 21200 | 21200 | 21200 | 32 |
| 519 | 20240214 | 105200 | 2488855000 | 21200 | 21200 | 21200 | 21200 | 31 |
| 520 | 20240214 | 105100 | 2488197800 | 21200 | 21150 | 21200 | 21150 | 126 |
| 521 | 20240214 | 105000 | 2485532850 | 21200 | 21200 | 21200 | 21200 | 16 |
| 522 | 20240214 | 104900 | 2485193650 | 21200 | 21200 | 21200 | 21200 | 124 |
| 523 | 20240214 | 104800 | 2482564850 | 21200 | 21200 | 21200 | 21200 | 20 |
| 524 | 20240214 | 104700 | 2482140850 | 21200 | 21200 | 21200 | 21200 | 1 |
| 525 | 20240214 | 104600 | 2482119650 | 21200 | 21200 | 21200 | 21200 | 190 |
| 526 | 20240214 | 104500 | 2478091650 | 21200 | 21200 | 21200 | 21200 | 148 |
| 527 | 20240214 | 104400 | 2474954050 | 21200 | 21200 | 21200 | 21150 | 568 |
| 528 | 20240214 | 104300 | 2462912500 | 21250 | 21200 | 21250 | 21200 | 259 |
| 529 | 20240214 | 104200 | 2457415000 | 21250 | 21200 | 21250 | 21150 | 2197 |
| 530 | 20240214 | 104100 | 2410738800 | 21200 | 21200 | 21200 | 21200 | 880 |
| 531 | 20240214 | 104000 | 2392082800 | 21150 | 21200 | 21200 | 21150 | 18 |
| 532 | 20240214 | 103900 | 2391701450 | 21200 | 21150 | 21200 | 21150 | 240 |
| 533 | 20240214 | 103800 | 2386617600 | 21200 | 21200 | 21200 | 21200 | 1048 |
| 534 | 20240214 | 103700 | 2364400000 | 21200 | 21200 | 21200 | 21150 | 12 |
| 535 | 20240214 | 103600 | 2364145800 | 21200 | 21200 | 21200 | 21200 | 1160 |
| 536 | 20240214 | 103500 | 2339553800 | 21250 | 21250 | 21250 | 21200 | 199 |
| 537 | 20240214 | 103400 | 2335331950 | 21250 | 21200 | 21250 | 21150 | 466 |
| 538 | 20240214 | 103300 | 2325445350 | 21250 | 21250 | 21250 | 21250 | 12 |
| 539 | 20240214 | 103200 | 2325190350 | 21250 | 21150 | 21250 | 21100 | 7273 |
| 540 | 20240214 | 103100 | 2171075550 | 21150 | 21150 | 21150 | 21100 | 41 |
| 541 | 20240214 | 103000 | 2170209900 | 21100 | 21100 | 21100 | 21100 | 232 |
| 542 | 20240214 | 102900 | 2165314700 | 21100 | 21050 | 21100 | 21050 | 324 |
| 543 | 20240214 | 102800 | 2158482150 | 21050 | 21100 | 21100 | 21050 | 702 |
| 544 | 20240214 | 102700 | 2143671950 | 21100 | 21050 | 21100 | 21050 | 480 |
| 545 | 20240214 | 102600 | 2133555200 | 21050 | 21100 | 21100 | 21050 | 194 |
| 546 | 20240214 | 102500 | 2129465400 | 21100 | 21100 | 21100 | 21100 | 36 |
| 547 | 20240214 | 102400 | 2128705800 | 21050 | 21100 | 21100 | 21050 | 160 |
| 548 | 20240214 | 102300 | 2125333250 | 21100 | 21100 | 21100 | 21100 | 271 |
| 549 | 20240214 | 102200 | 2119615150 | 21100 | 21100 | 21100 | 21100 | 526 |
| 550 | 20240214 | 102100 | 2108516550 | 21150 | 21150 | 21150 | 21150 | 1 |
| 551 | 20240214 | 102000 | 2108495400 | 21100 | 21150 | 21150 | 21100 | 134 |
| 552 | 20240214 | 101900 | 2105667450 | 21150 | 21100 | 21150 | 21100 | 161 |
| 553 | 20240214 | 101800 | 2102270300 | 21100 | 21100 | 21150 | 21100 | 142 |
| 554 | 20240214 | 101700 | 2099271900 | 21150 | 21100 | 21150 | 21100 | 115 |
| 555 | 20240214 | 101600 | 2096841650 | 21100 | 21150 | 21150 | 21100 | 825 |
| 556 | 20240214 | 101500 | 2079434100 | 21100 | 21150 | 21150 | 21100 | 373 |
| 557 | 20240214 | 101400 | 2071561450 | 21150 | 21150 | 21150 | 21100 | 26 |
| 558 | 20240214 | 101300 | 2071011700 | 21150 | 21150 | 21150 | 21150 | 11 |
| 559 | 20240214 | 101200 | 2070779050 | 21150 | 21150 | 21150 | 21100 | 641 |
| 560 | 20240214 | 101100 | 2057232200 | 21150 | 21100 | 21150 | 21100 | 8 |
| 561 | 20240214 | 101000 | 2057063050 | 21100 | 21100 | 21100 | 21100 | 29 |
| 562 | 20240214 | 100900 | 2056451150 | 21100 | 21150 | 21150 | 21050 | 560 |
| 563 | 20240214 | 100800 | 2044662650 | 21050 | 21150 | 21150 | 21050 | 671 |
| 564 | 20240214 | 100700 | 2030526850 | 21100 | 21100 | 21100 | 21050 | 5359 |
| 565 | 20240214 | 100600 | 1917714950 | 21100 | 21100 | 21100 | 21100 | 2 |
| 566 | 20240214 | 100500 | 1917672750 | 21050 | 21050 | 21050 | 21050 | 207 |
| 567 | 20240214 | 100400 | 1913315400 | 21100 | 21050 | 21100 | 21050 | 104 |
| 568 | 20240214 | 100300 | 1911126100 | 21050 | 21050 | 21050 | 21050 | 293 |
| 569 | 20240214 | 100200 | 1904958450 | 21050 | 21050 | 21100 | 21050 | 608 |
| 570 | 20240214 | 100100 | 1892160000 | 21050 | 21050 | 21100 | 21050 | 243 |
| 571 | 20240214 | 100000 | 1887042800 | 21100 | 21150 | 21150 | 21100 | 1885 |
| 572 | 20240214 | 095900 | 1847268900 | 21100 | 21150 | 21150 | 21100 | 84 |
| 573 | 20240214 | 095800 | 1845496400 | 21150 | 21150 | 21200 | 21150 | 212 |
| 574 | 20240214 | 095700 | 1841012550 | 21150 | 21150 | 21150 | 21150 | 68 |
| 575 | 20240214 | 095600 | 1839574350 | 21100 | 21100 | 21100 | 21100 | 783 |
| 576 | 20240214 | 095500 | 1823053050 | 21050 | 21050 | 21150 | 21050 | 4697 |
| 577 | 20240214 | 095400 | 1723992250 | 21050 | 21050 | 21050 | 21000 | 79 |
| 578 | 20240214 | 095300 | 1722329350 | 21000 | 21000 | 21000 | 21000 | 269 |
| 579 | 20240214 | 095200 | 1716680350 | 21000 | 21050 | 21050 | 21000 | 445 |
| 580 | 20240214 | 095100 | 1707318700 | 21050 | 21050 | 21100 | 21050 | 653 |
| 581 | 20240214 | 095000 | 1693572950 | 21050 | 21050 | 21050 | 21050 | 160 |
| 582 | 20240214 | 094900 | 1690204950 | 21000 | 21000 | 21050 | 21000 | 988 |
| 583 | 20240214 | 094800 | 1669456800 | 21000 | 21050 | 21050 | 21000 | 347 |
| 584 | 20240214 | 094700 | 1662169300 | 21050 | 21050 | 21050 | 21050 | 776 |
| 585 | 20240214 | 094600 | 1645834500 | 21050 | 21050 | 21050 | 21000 | 508 |
| 586 | 20240214 | 094500 | 1635143600 | 21050 | 21050 | 21050 | 21050 | 837 |
| 587 | 20240214 | 094400 | 1617524750 | 21050 | 21000 | 21050 | 21000 | 9 |
| 588 | 20240214 | 094300 | 1617335550 | 21000 | 21000 | 21000 | 21000 | 538 |
| 589 | 20240214 | 094200 | 1606037550 | 21000 | 21050 | 21050 | 21000 | 51 |
| 590 | 20240214 | 094100 | 1604965250 | 21050 | 21050 | 21100 | 21050 | 913 |
| 591 | 20240214 | 094000 | 1585745900 | 21050 | 21050 | 21100 | 21050 | 855 |
| 592 | 20240214 | 093900 | 1567748100 | 21050 | 21050 | 21050 | 21000 | 380 |
| 593 | 20240214 | 093800 | 1559754800 | 21100 | 21000 | 21100 | 21000 | 642 |
| 594 | 20240214 | 093700 | 1546239800 | 21000 | 21000 | 21000 | 20950 | 1867 |
| 595 | 20240214 | 093600 | 1507045600 | 21000 | 21000 | 21000 | 20950 | 370 |
| 596 | 20240214 | 093500 | 1499277100 | 21000 | 21000 | 21000 | 21000 | 208 |
| 597 | 20240214 | 093400 | 1494909100 | 20950 | 20950 | 21000 | 20950 | 1483 |
| 598 | 20240214 | 093300 | 1463805150 | 20950 | 20950 | 21050 | 20900 | 5374 |
| 599 | 20240214 | 093200 | 1351336450 | 20950 | 21100 | 21100 | 20950 | 15001 |
| 600 | 20240214 | 093100 | 1036115700 | 21050 | 21100 | 21100 | 21050 | 422 |
| 601 | 20240214 | 093000 | 1027231800 | 21100 | 21100 | 21100 | 21050 | 188 |
| 602 | 20240214 | 092900 | 1023273950 | 21100 | 21050 | 21100 | 21050 | 880 |
| 603 | 20240214 | 092800 | 1004721150 | 21050 | 21100 | 21100 | 21050 | 484 |
| 604 | 20240214 | 092700 | 994519050 | 21050 | 21100 | 21100 | 21050 | 381 |
| 605 | 20240214 | 092600 | 986480450 | 21100 | 21100 | 21100 | 21050 | 2238 |
| 606 | 20240214 | 092500 | 939261600 | 21150 | 21150 | 21200 | 21100 | 587 |
| 607 | 20240214 | 092400 | 926858600 | 21150 | 21150 | 21150 | 21150 | 96 |
| 608 | 20240214 | 092300 | 924828200 | 21200 | 21100 | 21200 | 21050 | 1693 |
| 609 | 20240214 | 092200 | 889036400 | 21100 | 21050 | 21150 | 21050 | 1191 |
| 610 | 20240214 | 092100 | 863906800 | 21100 | 21100 | 21150 | 21100 | 930 |
| 611 | 20240214 | 092000 | 844283750 | 21100 | 21150 | 21150 | 21100 | 819 |
| 612 | 20240214 | 091900 | 826989550 | 21200 | 21250 | 21250 | 21150 | 1092 |
| 613 | 20240214 | 091800 | 803869800 | 21200 | 21200 | 21200 | 21150 | 654 |
| 614 | 20240214 | 091700 | 790015300 | 21200 | 21100 | 21200 | 21100 | 717 |
| 615 | 20240214 | 091600 | 774856600 | 21100 | 21100 | 21150 | 21050 | 1806 |
| 616 | 20240214 | 091500 | 736780050 | 21100 | 21200 | 21200 | 21050 | 1282 |
| 617 | 20240214 | 091400 | 709735000 | 21250 | 21100 | 21250 | 21100 | 398 |
| 618 | 20240214 | 091300 | 701303150 | 21150 | 21050 | 21150 | 21000 | 835 |
| 619 | 20240214 | 091200 | 683716550 | 21050 | 21050 | 21050 | 21000 | 1824 |
| 620 | 20240214 | 091100 | 645349050 | 21050 | 21100 | 21150 | 21000 | 1240 |
| 621 | 20240214 | 091000 | 619246150 | 21050 | 21150 | 21150 | 21050 | 4227 |
| 622 | 20240214 | 090900 | 530181550 | 21150 | 21150 | 21150 | 21100 | 582 |
| 623 | 20240214 | 090800 | 517898050 | 21150 | 21100 | 21150 | 21100 | 890 |
| 624 | 20240214 | 090700 | 499099400 | 21050 | 21150 | 21150 | 21050 | 2407 |
| 625 | 20240214 | 090600 | 448313400 | 21150 | 21250 | 21250 | 21100 | 1393 |
| 626 | 20240214 | 090500 | 418805700 | 21150 | 21100 | 21150 | 21100 | 1339 |
| 627 | 20240214 | 090400 | 390535300 | 21200 | 21150 | 21250 | 21050 | 1310 |
| 628 | 20240214 | 090300 | 362837200 | 21100 | 21100 | 21250 | 21050 | 4790 |
| 629 | 20240214 | 090200 | 261624650 | 21050 | 21050 | 21100 | 21000 | 3821 |
| 630 | 20240214 | 090100 | 181300500 | 21050 | 21150 | 21150 | 21050 | 3946 |
| 631 | 20240214 | 090000 | 98059250 | 21200 | 21200 | 21250 | 21150 | 4588 |