34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 3 | 20240213 | 192200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240213 | 192100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240213 | 192000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240213 | 191900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240213 | 191800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240213 | 191700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240213 | 191600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240213 | 191500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240213 | 191400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240213 | 191300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240213 | 191200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240213 | 191100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240213 | 191000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240213 | 190900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240213 | 190800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240213 | 190700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240213 | 190600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240213 | 190500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240213 | 190400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240213 | 190300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240213 | 190200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240213 | 190100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240213 | 190000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240213 | 185900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240213 | 185800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240213 | 185700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240213 | 185600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240213 | 185500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240213 | 185400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240213 | 185300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 33 | 20240213 | 185200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240213 | 185100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240213 | 185000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240213 | 184900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240213 | 184800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240213 | 184700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240213 | 184600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240213 | 184500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240213 | 184400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240213 | 184300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240213 | 184200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240213 | 184100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240213 | 184000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240213 | 183900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240213 | 183800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240213 | 183700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240213 | 183600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240213 | 183500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240213 | 183400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240213 | 183300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240213 | 183200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240213 | 183100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240213 | 183000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240213 | 182900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240213 | 182800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240213 | 182700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240213 | 182600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240213 | 182500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240213 | 182400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240213 | 182300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 63 | 20240213 | 182200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240213 | 182100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240213 | 182000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240213 | 181900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240213 | 181800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240213 | 181700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240213 | 181600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240213 | 181500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240213 | 181400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240213 | 181300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240213 | 181200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240213 | 181100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240213 | 181000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240213 | 180900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240213 | 180800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240213 | 180700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240213 | 180600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240213 | 180500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240213 | 180400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240213 | 180300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240213 | 180200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240213 | 180100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240213 | 180000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240213 | 175900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240213 | 175800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240213 | 175700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240213 | 175600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240213 | 175500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240213 | 175400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240213 | 175300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 93 | 20240213 | 175200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240213 | 175100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240213 | 175000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240213 | 174900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240213 | 174800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240213 | 174700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240213 | 174600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240213 | 174500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240213 | 174400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240213 | 174300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240213 | 174200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240213 | 174100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240213 | 174000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240213 | 173900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240213 | 173800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240213 | 173700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240213 | 173600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240213 | 173500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240213 | 173400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240213 | 173300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240213 | 173200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240213 | 173100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240213 | 173000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240213 | 172900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240213 | 172800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240213 | 172700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240213 | 172600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240213 | 172500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240213 | 172400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240213 | 172300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 123 | 20240213 | 172200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240213 | 172100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240213 | 172000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240213 | 171900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240213 | 171800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240213 | 171700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240213 | 171600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240213 | 171500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240213 | 171400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240213 | 171300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240213 | 171200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240213 | 171100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240213 | 171000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240213 | 170900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240213 | 170800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240213 | 170700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240213 | 170600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240213 | 170500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240213 | 170400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240213 | 170300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240213 | 170200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240213 | 170100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240213 | 170000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240213 | 165900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240213 | 165800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240213 | 165700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240213 | 165600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240213 | 165500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240213 | 165400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240213 | 165300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 153 | 20240213 | 165200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240213 | 165100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240213 | 165000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240213 | 164900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240213 | 164800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240213 | 164700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240213 | 164600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240213 | 164500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240213 | 164400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240213 | 164300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240213 | 164200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240213 | 164100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240213 | 164000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240213 | 163900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240213 | 163800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240213 | 163700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240213 | 163600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240213 | 163500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240213 | 163400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240213 | 163300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240213 | 163200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240213 | 163100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240213 | 163000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240213 | 162900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240213 | 162800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240213 | 162700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240213 | 162600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240213 | 162500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240213 | 162400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240213 | 162300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 183 | 20240213 | 162200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240213 | 162100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240213 | 162000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240213 | 161900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240213 | 161800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240213 | 161700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240213 | 161600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240213 | 161500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240213 | 161400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240213 | 161300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240213 | 161200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240213 | 161100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240213 | 161000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240213 | 160900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240213 | 160800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240213 | 160700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240213 | 160600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240213 | 160500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240213 | 160400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240213 | 160300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20240213 | 160200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20240213 | 160100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20240213 | 160000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20240213 | 155900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20240213 | 155800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20240213 | 155700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20240213 | 155600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20240213 | 155500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20240213 | 155400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20240213 | 155300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 213 | 20240213 | 155200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20240213 | 155100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20240213 | 155000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20240213 | 154900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20240213 | 154800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20240213 | 154700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20240213 | 154600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20240213 | 154500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20240213 | 154400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20240213 | 154300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20240213 | 154200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20240213 | 154100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20240213 | 154000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20240213 | 153900 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20240213 | 153800 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20240213 | 153700 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20240213 | 153600 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20240213 | 153500 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20240213 | 153400 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20240213 | 153300 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20240213 | 153200 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20240213 | 153100 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20240213 | 153000 | 11276542600 | 29250 | 29250 | 29250 | 29250 | 5838 |
| 236 | 20240213 | 152900 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240213 | 152800 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240213 | 152700 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240213 | 152600 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20240213 | 152500 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20240213 | 152400 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20240213 | 152300 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 243 | 20240213 | 152200 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20240213 | 152100 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20240213 | 152000 | 11105781100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20240213 | 151900 | 11105781100 | 29300 | 29300 | 29300 | 29250 | 710 |
| 247 | 20240213 | 151800 | 11084983950 | 29300 | 29300 | 29300 | 29250 | 460 |
| 248 | 20240213 | 151700 | 11071526750 | 29250 | 29300 | 29300 | 29250 | 1093 |
| 249 | 20240213 | 151600 | 11039555150 | 29300 | 29250 | 29300 | 29200 | 3174 |
| 250 | 20240213 | 151500 | 10946641950 | 29250 | 29350 | 29350 | 29250 | 1024 |
| 251 | 20240213 | 151400 | 10916642100 | 29350 | 29300 | 29350 | 29250 | 1807 |
| 252 | 20240213 | 151300 | 10863770400 | 29350 | 29300 | 29350 | 29250 | 421 |
| 253 | 20240213 | 151200 | 10851431700 | 29250 | 29200 | 29300 | 29200 | 4373 |
| 254 | 20240213 | 151100 | 10723362400 | 29250 | 29250 | 29300 | 29250 | 2365 |
| 255 | 20240213 | 151000 | 10654131200 | 29200 | 29250 | 29300 | 29150 | 3670 |
| 256 | 20240213 | 150900 | 10546935550 | 29250 | 29200 | 29250 | 29200 | 949 |
| 257 | 20240213 | 150800 | 10519191950 | 29200 | 29250 | 29250 | 29200 | 240 |
| 258 | 20240213 | 150700 | 10512174800 | 29250 | 29300 | 29300 | 29200 | 1738 |
| 259 | 20240213 | 150600 | 10461337650 | 29300 | 29300 | 29300 | 29300 | 130 |
| 260 | 20240213 | 150500 | 10457528650 | 29300 | 29350 | 29350 | 29250 | 207 |
| 261 | 20240213 | 150400 | 10451458900 | 29300 | 29300 | 29300 | 29250 | 345 |
| 262 | 20240213 | 150300 | 10441350650 | 29300 | 29300 | 29350 | 29300 | 336 |
| 263 | 20240213 | 150200 | 10431502600 | 29300 | 29300 | 29350 | 29300 | 678 |
| 264 | 20240213 | 150100 | 10411622850 | 29300 | 29300 | 29300 | 29250 | 115 |
| 265 | 20240213 | 150000 | 10408253400 | 29300 | 29300 | 29350 | 29250 | 1337 |
| 266 | 20240213 | 145900 | 10369080000 | 29350 | 29300 | 29350 | 29250 | 1027 |
| 267 | 20240213 | 145800 | 10338991300 | 29250 | 29300 | 29300 | 29250 | 520 |
| 268 | 20240213 | 145700 | 10323774500 | 29250 | 29250 | 29250 | 29200 | 885 |
| 269 | 20240213 | 145600 | 10297893400 | 29250 | 29200 | 29250 | 29200 | 263 |
| 270 | 20240213 | 145500 | 10290213150 | 29200 | 29250 | 29250 | 29200 | 382 |
| 271 | 20240213 | 145400 | 10279056600 | 29200 | 29300 | 29300 | 29200 | 206 |
| 272 | 20240213 | 145300 | 10273038100 | 29300 | 29200 | 29300 | 29200 | 1199 |
| 273 | 20240213 | 145200 | 10238004900 | 29200 | 29200 | 29250 | 29200 | 771 |
| 274 | 20240213 | 145100 | 10215486650 | 29250 | 29200 | 29250 | 29150 | 367 |
| 275 | 20240213 | 145000 | 10204769100 | 29200 | 29150 | 29200 | 29150 | 306 |
| 276 | 20240213 | 144900 | 10195840350 | 29100 | 29150 | 29200 | 29100 | 2799 |
| 277 | 20240213 | 144800 | 10114359250 | 29150 | 29150 | 29150 | 29100 | 985 |
| 278 | 20240213 | 144700 | 10085656050 | 29200 | 29150 | 29200 | 29150 | 1083 |
| 279 | 20240213 | 144600 | 10054080850 | 29150 | 29200 | 29200 | 29150 | 1398 |
| 280 | 20240213 | 144500 | 10013323050 | 29200 | 29150 | 29200 | 29150 | 570 |
| 281 | 20240213 | 144400 | 9996680350 | 29250 | 29250 | 29300 | 29200 | 4378 |
| 282 | 20240213 | 144300 | 9868751250 | 29300 | 29350 | 29350 | 29250 | 1963 |
| 283 | 20240213 | 144200 | 9811205500 | 29350 | 29350 | 29350 | 29350 | 438 |
| 284 | 20240213 | 144100 | 9798350200 | 29350 | 29350 | 29350 | 29350 | 280 |
| 285 | 20240213 | 144000 | 9790132200 | 29350 | 29350 | 29400 | 29300 | 688 |
| 286 | 20240213 | 143900 | 9769939200 | 29350 | 29350 | 29350 | 29300 | 595 |
| 287 | 20240213 | 143800 | 9752490350 | 29350 | 29300 | 29350 | 29300 | 430 |
| 288 | 20240213 | 143700 | 9739870300 | 29300 | 29300 | 29350 | 29300 | 191 |
| 289 | 20240213 | 143600 | 9734269600 | 29300 | 29350 | 29350 | 29300 | 379 |
| 290 | 20240213 | 143500 | 9723149550 | 29350 | 29400 | 29400 | 29300 | 217 |
| 291 | 20240213 | 143400 | 9716780400 | 29350 | 29300 | 29350 | 29250 | 1862 |
| 292 | 20240213 | 143300 | 9662210100 | 29300 | 29350 | 29350 | 29250 | 2046 |
| 293 | 20240213 | 143200 | 9602256050 | 29350 | 29400 | 29400 | 29350 | 850 |
| 294 | 20240213 | 143100 | 9577304550 | 29400 | 29450 | 29450 | 29350 | 7852 |
| 295 | 20240213 | 143000 | 9346261000 | 29450 | 29500 | 29500 | 29450 | 1126 |
| 296 | 20240213 | 142900 | 9313069050 | 29500 | 29550 | 29550 | 29450 | 1361 |
| 297 | 20240213 | 142800 | 9272916850 | 29450 | 29500 | 29550 | 29450 | 2188 |
| 298 | 20240213 | 142700 | 9208370800 | 29500 | 29450 | 29500 | 29450 | 432 |
| 299 | 20240213 | 142600 | 9195628950 | 29450 | 29550 | 29550 | 29450 | 3146 |
| 300 | 20240213 | 142500 | 9102821550 | 29550 | 29550 | 29600 | 29550 | 3222 |
| 301 | 20240213 | 142400 | 9007606650 | 29550 | 29500 | 29550 | 29500 | 770 |
| 302 | 20240213 | 142300 | 8984861150 | 29500 | 29550 | 29600 | 29500 | 3043 |
| 303 | 20240213 | 142200 | 8894905600 | 29500 | 29450 | 29500 | 29450 | 7282 |
| 304 | 20240213 | 142100 | 8680240650 | 29450 | 29400 | 29450 | 29350 | 1744 |
| 305 | 20240213 | 142000 | 8628915300 | 29400 | 29400 | 29400 | 29350 | 1403 |
| 306 | 20240213 | 141900 | 8587673150 | 29350 | 29400 | 29400 | 29350 | 787 |
| 307 | 20240213 | 141800 | 8564539000 | 29400 | 29350 | 29400 | 29350 | 688 |
| 308 | 20240213 | 141700 | 8544318450 | 29400 | 29300 | 29400 | 29300 | 5121 |
| 309 | 20240213 | 141600 | 8393998700 | 29300 | 29300 | 29350 | 29250 | 2942 |
| 310 | 20240213 | 141500 | 8307797650 | 29250 | 29300 | 29300 | 29250 | 113 |
| 311 | 20240213 | 141400 | 8304489950 | 29300 | 29250 | 29300 | 29250 | 421 |
| 312 | 20240213 | 141300 | 8292173300 | 29250 | 29250 | 29250 | 29200 | 552 |
| 313 | 20240213 | 141200 | 8276034050 | 29250 | 29250 | 29250 | 29200 | 35 |
| 314 | 20240213 | 141100 | 8275011800 | 29250 | 29300 | 29300 | 29250 | 1449 |
| 315 | 20240213 | 141000 | 8232628500 | 29250 | 29250 | 29300 | 29250 | 177 |
| 316 | 20240213 | 140900 | 8227451150 | 29250 | 29250 | 29250 | 29250 | 487 |
| 317 | 20240213 | 140800 | 8213206400 | 29200 | 29250 | 29250 | 29200 | 126 |
| 318 | 20240213 | 140700 | 8209523100 | 29250 | 29250 | 29250 | 29200 | 221 |
| 319 | 20240213 | 140600 | 8203058900 | 29250 | 29250 | 29250 | 29200 | 630 |
| 320 | 20240213 | 140500 | 8184648200 | 29250 | 29200 | 29250 | 29200 | 231 |
| 321 | 20240213 | 140400 | 8177891550 | 29200 | 29250 | 29300 | 29200 | 496 |
| 322 | 20240213 | 140300 | 8163400150 | 29250 | 29250 | 29250 | 29250 | 192 |
| 323 | 20240213 | 140200 | 8157784150 | 29250 | 29250 | 29250 | 29250 | 176 |
| 324 | 20240213 | 140100 | 8152636150 | 29250 | 29250 | 29300 | 29250 | 689 |
| 325 | 20240213 | 140000 | 8132471550 | 29250 | 29200 | 29250 | 29200 | 1185 |
| 326 | 20240213 | 135900 | 8097865900 | 29200 | 29250 | 29250 | 29200 | 68 |
| 327 | 20240213 | 135800 | 8095878900 | 29250 | 29250 | 29250 | 29200 | 373 |
| 328 | 20240213 | 135700 | 8084976900 | 29250 | 29200 | 29250 | 29200 | 198 |
| 329 | 20240213 | 135600 | 8079194500 | 29250 | 29200 | 29250 | 29200 | 446 |
| 330 | 20240213 | 135500 | 8066169900 | 29200 | 29200 | 29200 | 29150 | 222 |
| 331 | 20240213 | 135400 | 8059690750 | 29200 | 29200 | 29200 | 29150 | 299 |
| 332 | 20240213 | 135300 | 8050965300 | 29200 | 29200 | 29200 | 29150 | 309 |
| 333 | 20240213 | 135200 | 8041956800 | 29200 | 29150 | 29200 | 29150 | 698 |
| 334 | 20240213 | 135100 | 8021595600 | 29200 | 29200 | 29200 | 29150 | 1208 |
| 335 | 20240213 | 135000 | 7986337400 | 29200 | 29250 | 29250 | 29200 | 338 |
| 336 | 20240213 | 134900 | 7976467650 | 29250 | 29300 | 29300 | 29200 | 877 |
| 337 | 20240213 | 134800 | 7950811750 | 29300 | 29300 | 29300 | 29250 | 46 |
| 338 | 20240213 | 134700 | 7949464100 | 29300 | 29300 | 29300 | 29250 | 427 |
| 339 | 20240213 | 134600 | 7936953300 | 29300 | 29250 | 29300 | 29250 | 155 |
| 340 | 20240213 | 134500 | 7932413950 | 29300 | 29300 | 29350 | 29250 | 1117 |
| 341 | 20240213 | 134400 | 7899686800 | 29350 | 29350 | 29350 | 29300 | 700 |
| 342 | 20240213 | 134300 | 7879149000 | 29350 | 29300 | 29350 | 29250 | 350 |
| 343 | 20240213 | 134200 | 7868901900 | 29300 | 29200 | 29300 | 29200 | 2196 |
| 344 | 20240213 | 134100 | 7804585450 | 29250 | 29250 | 29250 | 29200 | 101 |
| 345 | 20240213 | 134000 | 7801633500 | 29250 | 29250 | 29250 | 29200 | 386 |
| 346 | 20240213 | 133900 | 7790347200 | 29250 | 29250 | 29250 | 29200 | 294 |
| 347 | 20240213 | 133800 | 7781756700 | 29250 | 29250 | 29250 | 29200 | 269 |
| 348 | 20240213 | 133700 | 7773889950 | 29300 | 29250 | 29300 | 29200 | 2205 |
| 349 | 20240213 | 133600 | 7709416000 | 29250 | 29250 | 29300 | 29250 | 1044 |
| 350 | 20240213 | 133500 | 7678871100 | 29250 | 29300 | 29350 | 29250 | 485 |
| 351 | 20240213 | 133400 | 7664677850 | 29250 | 29300 | 29300 | 29250 | 283 |
| 352 | 20240213 | 133300 | 7656386900 | 29300 | 29250 | 29300 | 29250 | 265 |
| 353 | 20240213 | 133200 | 7648625450 | 29250 | 29300 | 29300 | 29200 | 2558 |
| 354 | 20240213 | 133100 | 7573788550 | 29300 | 29300 | 29300 | 29250 | 1216 |
| 355 | 20240213 | 133000 | 7538170950 | 29300 | 29350 | 29350 | 29300 | 1254 |
| 356 | 20240213 | 132900 | 7501427050 | 29350 | 29300 | 29350 | 29300 | 1895 |
| 357 | 20240213 | 132800 | 7445901700 | 29300 | 29250 | 29350 | 29250 | 2698 |
| 358 | 20240213 | 132700 | 7366858500 | 29250 | 29300 | 29300 | 29250 | 566 |
| 359 | 20240213 | 132600 | 7350299850 | 29300 | 29250 | 29300 | 29200 | 1563 |
| 360 | 20240213 | 132500 | 7304589950 | 29250 | 29250 | 29250 | 29200 | 1747 |
| 361 | 20240213 | 132400 | 7253514300 | 29250 | 29200 | 29250 | 29200 | 474 |
| 362 | 20240213 | 132300 | 7239669650 | 29200 | 29200 | 29200 | 29200 | 327 |
| 363 | 20240213 | 132200 | 7230121250 | 29200 | 29200 | 29200 | 29200 | 1665 |
| 364 | 20240213 | 132100 | 7181503250 | 29200 | 29150 | 29200 | 29150 | 1449 |
| 365 | 20240213 | 132000 | 7139198450 | 29200 | 29150 | 29200 | 29150 | 297 |
| 366 | 20240213 | 131900 | 7130532200 | 29150 | 29150 | 29200 | 29150 | 46 |
| 367 | 20240213 | 131800 | 7129189900 | 29200 | 29200 | 29200 | 29150 | 138 |
| 368 | 20240213 | 131700 | 7125166150 | 29200 | 29150 | 29200 | 29150 | 847 |
| 369 | 20240213 | 131600 | 7100448900 | 29150 | 29150 | 29200 | 29150 | 882 |
| 370 | 20240213 | 131500 | 7074738450 | 29150 | 29150 | 29150 | 29150 | 1046 |
| 371 | 20240213 | 131400 | 7044247550 | 29150 | 29150 | 29150 | 29100 | 337 |
| 372 | 20240213 | 131300 | 7034425000 | 29150 | 29100 | 29150 | 29100 | 324 |
| 373 | 20240213 | 131200 | 7024996100 | 29150 | 29100 | 29150 | 29100 | 345 |
| 374 | 20240213 | 131100 | 7014940600 | 29150 | 29150 | 29150 | 29100 | 750 |
| 375 | 20240213 | 131000 | 6993078700 | 29150 | 29150 | 29150 | 29150 | 2784 |
| 376 | 20240213 | 130900 | 6911925100 | 29100 | 29150 | 29150 | 29100 | 90 |
| 377 | 20240213 | 130800 | 6909304350 | 29150 | 29150 | 29150 | 29150 | 843 |
| 378 | 20240213 | 130700 | 6884730900 | 29150 | 29150 | 29150 | 29100 | 417 |
| 379 | 20240213 | 130600 | 6872578900 | 29150 | 29100 | 29150 | 29100 | 1373 |
| 380 | 20240213 | 130500 | 6832566500 | 29150 | 29100 | 29150 | 29100 | 753 |
| 381 | 20240213 | 130400 | 6810650200 | 29100 | 29050 | 29100 | 29050 | 27 |
| 382 | 20240213 | 130300 | 6809865800 | 29050 | 29050 | 29100 | 29050 | 117 |
| 383 | 20240213 | 130200 | 6806466050 | 29050 | 29050 | 29050 | 29050 | 51 |
| 384 | 20240213 | 130100 | 6804984500 | 29050 | 29100 | 29100 | 29000 | 911 |
| 385 | 20240213 | 130000 | 6778492300 | 29050 | 29050 | 29050 | 29050 | 10 |
| 386 | 20240213 | 125900 | 6778201800 | 29050 | 29100 | 29100 | 29050 | 165 |
| 387 | 20240213 | 125800 | 6773406450 | 29050 | 29100 | 29100 | 29050 | 633 |
| 388 | 20240213 | 125700 | 6755012050 | 29100 | 29100 | 29100 | 29050 | 169 |
| 389 | 20240213 | 125600 | 6750102500 | 29050 | 29050 | 29100 | 29050 | 282 |
| 390 | 20240213 | 125500 | 6741905150 | 29050 | 29050 | 29100 | 29050 | 791 |
| 391 | 20240213 | 125400 | 6718926550 | 29050 | 29050 | 29100 | 29050 | 398 |
| 392 | 20240213 | 125300 | 6707361800 | 29100 | 29100 | 29100 | 29050 | 493 |
| 393 | 20240213 | 125200 | 6693022950 | 29100 | 29100 | 29100 | 29100 | 622 |
| 394 | 20240213 | 125100 | 6674922750 | 29150 | 29100 | 29150 | 29100 | 274 |
| 395 | 20240213 | 125000 | 6666942500 | 29150 | 29100 | 29150 | 29050 | 3354 |
| 396 | 20240213 | 124900 | 6569361700 | 29100 | 29100 | 29100 | 29050 | 305 |
| 397 | 20240213 | 124800 | 6560497400 | 29050 | 29100 | 29100 | 29050 | 390 |
| 398 | 20240213 | 124700 | 6549158150 | 29100 | 29100 | 29100 | 29100 | 55 |
| 399 | 20240213 | 124600 | 6547557650 | 29100 | 29050 | 29100 | 29050 | 42 |
| 400 | 20240213 | 124500 | 6546336850 | 29050 | 29050 | 29100 | 29050 | 52 |
| 401 | 20240213 | 124400 | 6544825700 | 29050 | 29050 | 29050 | 29050 | 410 |
| 402 | 20240213 | 124300 | 6532915200 | 29000 | 29050 | 29050 | 29000 | 477 |
| 403 | 20240213 | 124200 | 6519058600 | 29050 | 29000 | 29050 | 29000 | 3087 |
| 404 | 20240213 | 124100 | 6429484550 | 29000 | 29000 | 29000 | 29000 | 200 |
| 405 | 20240213 | 124000 | 6423684550 | 29000 | 28950 | 29000 | 28950 | 65 |
| 406 | 20240213 | 123900 | 6421802750 | 29000 | 28950 | 29000 | 28950 | 68 |
| 407 | 20240213 | 123800 | 6419831500 | 29000 | 28950 | 29000 | 28900 | 2900 |
| 408 | 20240213 | 123700 | 6335750400 | 28950 | 28950 | 28950 | 28900 | 751 |
| 409 | 20240213 | 123600 | 6314026100 | 28900 | 28900 | 28900 | 28900 | 25 |
| 410 | 20240213 | 123500 | 6313303600 | 28900 | 28950 | 28950 | 28900 | 177 |
| 411 | 20240213 | 123400 | 6308180050 | 28950 | 28950 | 28950 | 28900 | 862 |
| 412 | 20240213 | 123300 | 6283232950 | 28950 | 29000 | 29000 | 28950 | 53 |
| 413 | 20240213 | 123200 | 6281698000 | 28950 | 28950 | 29000 | 28950 | 1711 |
| 414 | 20240213 | 123100 | 6232162300 | 29000 | 28950 | 29000 | 28950 | 32 |
| 415 | 20240213 | 123000 | 6231234800 | 29000 | 29000 | 29000 | 29000 | 89 |
| 416 | 20240213 | 122900 | 6228653800 | 28950 | 29000 | 29000 | 28950 | 403 |
| 417 | 20240213 | 122800 | 6216984250 | 29000 | 29000 | 29000 | 29000 | 2 |
| 418 | 20240213 | 122700 | 6216926250 | 29000 | 29000 | 29000 | 29000 | 144 |
| 419 | 20240213 | 122600 | 6212750250 | 29000 | 29000 | 29000 | 28950 | 287 |
| 420 | 20240213 | 122500 | 6204440250 | 29000 | 29000 | 29000 | 28950 | 206 |
| 421 | 20240213 | 122400 | 6198475050 | 29000 | 29000 | 29000 | 29000 | 123 |
| 422 | 20240213 | 122300 | 6194908050 | 29000 | 29050 | 29050 | 28950 | 1490 |
| 423 | 20240213 | 122200 | 6151701050 | 29050 | 29050 | 29050 | 29000 | 1048 |
| 424 | 20240213 | 122100 | 6121305050 | 29050 | 29050 | 29050 | 29050 | 2 |
| 425 | 20240213 | 122000 | 6121246950 | 29050 | 29000 | 29050 | 29000 | 36 |
| 426 | 20240213 | 121900 | 6120201650 | 29050 | 29050 | 29050 | 29050 | 70 |
| 427 | 20240213 | 121800 | 6118168150 | 29050 | 29050 | 29050 | 29000 | 80 |
| 428 | 20240213 | 121700 | 6115845650 | 29050 | 29000 | 29050 | 29000 | 396 |
| 429 | 20240213 | 121600 | 6104344350 | 29000 | 29000 | 29000 | 29000 | 839 |
| 430 | 20240213 | 121500 | 6080013350 | 29000 | 28950 | 29000 | 28950 | 114 |
| 431 | 20240213 | 121400 | 6076707450 | 28950 | 29000 | 29050 | 28950 | 164 |
| 432 | 20240213 | 121300 | 6071951350 | 29000 | 29000 | 29000 | 29000 | 475 |
| 433 | 20240213 | 121200 | 6058176350 | 29050 | 29050 | 29050 | 29000 | 12 |
| 434 | 20240213 | 121100 | 6057827800 | 29000 | 29050 | 29050 | 29000 | 189 |
| 435 | 20240213 | 121000 | 6052346050 | 29050 | 29000 | 29050 | 29000 | 285 |
| 436 | 20240213 | 120900 | 6044081000 | 29000 | 29050 | 29050 | 29000 | 68 |
| 437 | 20240213 | 120800 | 6042106100 | 29000 | 29000 | 29000 | 29000 | 268 |
| 438 | 20240213 | 120700 | 6034334100 | 29000 | 29000 | 29000 | 29000 | 41 |
| 439 | 20240213 | 120600 | 6033145100 | 28950 | 29000 | 29000 | 28950 | 439 |
| 440 | 20240213 | 120500 | 6020414600 | 29000 | 29000 | 29000 | 29000 | 16 |
| 441 | 20240213 | 120400 | 6019950600 | 28950 | 28950 | 28950 | 28950 | 110 |
| 442 | 20240213 | 120300 | 6016766100 | 29000 | 28950 | 29000 | 28950 | 66 |
| 443 | 20240213 | 120200 | 6014855350 | 29000 | 28950 | 29000 | 28950 | 52 |
| 444 | 20240213 | 120100 | 6013349100 | 28950 | 29000 | 29000 | 28950 | 37 |
| 445 | 20240213 | 120000 | 6012277850 | 29000 | 29000 | 29000 | 29000 | 25 |
| 446 | 20240213 | 115900 | 6011552850 | 29000 | 29050 | 29050 | 29000 | 201 |
| 447 | 20240213 | 115800 | 6005723700 | 29000 | 29000 | 29050 | 29000 | 160 |
| 448 | 20240213 | 115700 | 6001083400 | 29000 | 29050 | 29050 | 29000 | 177 |
| 449 | 20240213 | 115600 | 5995942800 | 29000 | 29000 | 29050 | 29000 | 311 |
| 450 | 20240213 | 115500 | 5986923750 | 29050 | 29000 | 29050 | 29000 | 1009 |
| 451 | 20240213 | 115400 | 5957656050 | 29050 | 29050 | 29050 | 29000 | 249 |
| 452 | 20240213 | 115300 | 5950422750 | 29050 | 29000 | 29050 | 29000 | 226 |
| 453 | 20240213 | 115200 | 5943861950 | 29050 | 29050 | 29050 | 29050 | 89 |
| 454 | 20240213 | 115100 | 5941276500 | 29050 | 29000 | 29050 | 29000 | 410 |
| 455 | 20240213 | 115000 | 5929370000 | 29000 | 29050 | 29050 | 29000 | 961 |
| 456 | 20240213 | 114900 | 5901457600 | 29050 | 29000 | 29050 | 29000 | 398 |
| 457 | 20240213 | 114800 | 5889906050 | 29000 | 29000 | 29000 | 28950 | 777 |
| 458 | 20240213 | 114700 | 5867392200 | 28950 | 28950 | 29000 | 28950 | 192 |
| 459 | 20240213 | 114600 | 5861833700 | 29000 | 29000 | 29000 | 29000 | 382 |
| 460 | 20240213 | 114500 | 5850755700 | 28950 | 28950 | 28950 | 28950 | 338 |
| 461 | 20240213 | 114400 | 5840970600 | 29000 | 29000 | 29000 | 28950 | 22 |
| 462 | 20240213 | 114300 | 5840333500 | 29000 | 29000 | 29000 | 28950 | 66 |
| 463 | 20240213 | 114200 | 5838420300 | 28950 | 29000 | 29000 | 28950 | 509 |
| 464 | 20240213 | 114100 | 5823679250 | 29000 | 29000 | 29000 | 28950 | 21 |
| 465 | 20240213 | 114000 | 5823071200 | 28950 | 28950 | 28950 | 28950 | 11 |
| 466 | 20240213 | 113900 | 5822752750 | 28950 | 29000 | 29000 | 28950 | 68 |
| 467 | 20240213 | 113800 | 5820783400 | 28950 | 29000 | 29000 | 28950 | 149 |
| 468 | 20240213 | 113700 | 5816467350 | 28950 | 29000 | 29000 | 28950 | 539 |
| 469 | 20240213 | 113600 | 5800843300 | 29000 | 29000 | 29050 | 28950 | 2999 |
| 470 | 20240213 | 113500 | 5713784350 | 28950 | 29000 | 29000 | 28950 | 692 |
| 471 | 20240213 | 113400 | 5693729650 | 29050 | 29050 | 29050 | 29050 | 1 |
| 472 | 20240213 | 113300 | 5693700600 | 29000 | 29000 | 29050 | 29000 | 375 |
| 473 | 20240213 | 113200 | 5682812500 | 29050 | 29000 | 29050 | 29000 | 127 |
| 474 | 20240213 | 113100 | 5679127150 | 29000 | 29050 | 29050 | 29000 | 441 |
| 475 | 20240213 | 113000 | 5666332750 | 29050 | 29000 | 29050 | 28950 | 311 |
| 476 | 20240213 | 112900 | 5657315600 | 29000 | 29000 | 29000 | 28950 | 289 |
| 477 | 20240213 | 112800 | 5648935850 | 28950 | 29000 | 29000 | 28950 | 350 |
| 478 | 20240213 | 112700 | 5638802800 | 29000 | 28950 | 29000 | 28950 | 1331 |
| 479 | 20240213 | 112600 | 5600214300 | 28950 | 28950 | 29000 | 28950 | 652 |
| 480 | 20240213 | 112500 | 5581328500 | 28950 | 28900 | 28950 | 28900 | 221 |
| 481 | 20240213 | 112400 | 5574933050 | 28900 | 28900 | 28950 | 28900 | 131 |
| 482 | 20240213 | 112300 | 5571143450 | 28950 | 28900 | 28950 | 28900 | 1554 |
| 483 | 20240213 | 112200 | 5526213500 | 28900 | 28900 | 28950 | 28900 | 413 |
| 484 | 20240213 | 112100 | 5514259350 | 28950 | 28950 | 28950 | 28900 | 379 |
| 485 | 20240213 | 112000 | 5503287350 | 28900 | 28900 | 28950 | 28900 | 1356 |
| 486 | 20240213 | 111900 | 5464045600 | 28900 | 28900 | 28950 | 28900 | 288 |
| 487 | 20240213 | 111800 | 5455721250 | 28950 | 28900 | 28950 | 28900 | 107 |
| 488 | 20240213 | 111700 | 5452628500 | 28900 | 28900 | 28950 | 28900 | 56 |
| 489 | 20240213 | 111600 | 5451009300 | 28900 | 28950 | 28950 | 28900 | 256 |
| 490 | 20240213 | 111500 | 5443610800 | 28950 | 28900 | 28950 | 28900 | 612 |
| 491 | 20240213 | 111400 | 5425918400 | 28950 | 28950 | 28950 | 28900 | 61 |
| 492 | 20240213 | 111300 | 5424152950 | 28950 | 28900 | 28950 | 28900 | 46 |
| 493 | 20240213 | 111200 | 5422823450 | 28900 | 28900 | 28950 | 28900 | 388 |
| 494 | 20240213 | 111100 | 5411609850 | 28900 | 28950 | 28950 | 28900 | 312 |
| 495 | 20240213 | 111000 | 5402591950 | 28950 | 28950 | 28950 | 28900 | 82 |
| 496 | 20240213 | 110900 | 5400221150 | 28950 | 28850 | 28950 | 28850 | 766 |
| 497 | 20240213 | 110800 | 5378087400 | 28850 | 28850 | 28900 | 28850 | 572 |
| 498 | 20240213 | 110700 | 5361585150 | 28850 | 28900 | 28950 | 28850 | 912 |
| 499 | 20240213 | 110600 | 5335229050 | 28900 | 28950 | 28950 | 28900 | 574 |
| 500 | 20240213 | 110500 | 5318639700 | 28950 | 28950 | 28950 | 28950 | 220 |
| 501 | 20240213 | 110400 | 5312270700 | 28950 | 28900 | 28950 | 28900 | 71 |
| 502 | 20240213 | 110300 | 5310217950 | 28950 | 29000 | 29000 | 28950 | 259 |
| 503 | 20240213 | 110200 | 5302719800 | 29000 | 29000 | 29000 | 28950 | 1144 |
| 504 | 20240213 | 110100 | 5269595750 | 28950 | 28950 | 29000 | 28950 | 64 |
| 505 | 20240213 | 110000 | 5267742750 | 29000 | 28900 | 29000 | 28900 | 217 |
| 506 | 20240213 | 105900 | 5261461350 | 29000 | 28950 | 29000 | 28900 | 1378 |
| 507 | 20240213 | 105800 | 5221603400 | 28950 | 29000 | 29000 | 28950 | 119 |
| 508 | 20240213 | 105700 | 5218154850 | 29000 | 29000 | 29050 | 29000 | 539 |
| 509 | 20240213 | 105600 | 5202523750 | 29050 | 29050 | 29050 | 29000 | 234 |
| 510 | 20240213 | 105500 | 5195732150 | 29050 | 29100 | 29100 | 29000 | 4181 |
| 511 | 20240213 | 105400 | 5074287250 | 29100 | 29050 | 29100 | 29050 | 568 |
| 512 | 20240213 | 105300 | 5057783400 | 29050 | 29000 | 29100 | 29000 | 1959 |
| 513 | 20240213 | 105200 | 5000838650 | 29000 | 29050 | 29050 | 29000 | 791 |
| 514 | 20240213 | 105100 | 4977860600 | 29000 | 28950 | 29050 | 28950 | 484 |
| 515 | 20240213 | 105000 | 4963827600 | 29000 | 29000 | 29000 | 28950 | 284 |
| 516 | 20240213 | 104900 | 4955596450 | 29000 | 29000 | 29000 | 29000 | 1035 |
| 517 | 20240213 | 104800 | 4925581450 | 29000 | 29050 | 29050 | 29000 | 691 |
| 518 | 20240213 | 104700 | 4905539700 | 29050 | 29050 | 29050 | 29000 | 155 |
| 519 | 20240213 | 104600 | 4901038450 | 29050 | 29050 | 29050 | 29050 | 1128 |
| 520 | 20240213 | 104500 | 4868270050 | 29050 | 28950 | 29050 | 28950 | 1200 |
| 521 | 20240213 | 104400 | 4833432650 | 28950 | 29050 | 29050 | 28950 | 2345 |
| 522 | 20240213 | 104300 | 4765368650 | 29050 | 29050 | 29050 | 29000 | 1288 |
| 523 | 20240213 | 104200 | 4727952400 | 29050 | 29000 | 29050 | 29000 | 590 |
| 524 | 20240213 | 104100 | 4710816700 | 29050 | 29050 | 29050 | 29000 | 790 |
| 525 | 20240213 | 104000 | 4687868600 | 29050 | 29000 | 29050 | 29000 | 423 |
| 526 | 20240213 | 103900 | 4675590150 | 29050 | 29000 | 29050 | 28950 | 1494 |
| 527 | 20240213 | 103800 | 4632262550 | 29000 | 29000 | 29000 | 28950 | 216 |
| 528 | 20240213 | 103700 | 4626002200 | 28950 | 29000 | 29000 | 28950 | 48 |
| 529 | 20240213 | 103600 | 4624611200 | 29000 | 28950 | 29000 | 28950 | 117 |
| 530 | 20240213 | 103500 | 4621219450 | 28950 | 29000 | 29000 | 28900 | 582 |
| 531 | 20240213 | 103400 | 4604375500 | 28950 | 29000 | 29000 | 28950 | 603 |
| 532 | 20240213 | 103300 | 4586918400 | 28950 | 29000 | 29000 | 28950 | 249 |
| 533 | 20240213 | 103200 | 4579704450 | 28950 | 28900 | 29000 | 28900 | 2505 |
| 534 | 20240213 | 103100 | 4507193500 | 28950 | 28900 | 28950 | 28900 | 260 |
| 535 | 20240213 | 103000 | 4499679100 | 28850 | 28900 | 28900 | 28850 | 794 |
| 536 | 20240213 | 102900 | 4476742550 | 28900 | 28900 | 28900 | 28900 | 439 |
| 537 | 20240213 | 102800 | 4464055450 | 28900 | 28850 | 28900 | 28850 | 410 |
| 538 | 20240213 | 102700 | 4452224950 | 28850 | 28900 | 28900 | 28850 | 131 |
| 539 | 20240213 | 102600 | 4448441150 | 28900 | 28900 | 28900 | 28900 | 143 |
| 540 | 20240213 | 102500 | 4444308450 | 28900 | 28900 | 28900 | 28900 | 294 |
| 541 | 20240213 | 102400 | 4435811850 | 28900 | 28900 | 28900 | 28850 | 1473 |
| 542 | 20240213 | 102300 | 4393298500 | 28900 | 28900 | 28900 | 28850 | 152 |
| 543 | 20240213 | 102200 | 4388907050 | 28950 | 28900 | 28950 | 28850 | 157 |
| 544 | 20240213 | 102100 | 4384377100 | 28850 | 28900 | 28950 | 28850 | 1005 |
| 545 | 20240213 | 102000 | 4355340100 | 28900 | 28850 | 28900 | 28850 | 23 |
| 546 | 20240213 | 101900 | 4354675500 | 28850 | 28850 | 28850 | 28800 | 421 |
| 547 | 20240213 | 101800 | 4342529900 | 28800 | 28900 | 28900 | 28800 | 169 |
| 548 | 20240213 | 101700 | 4337652750 | 28850 | 28850 | 28900 | 28800 | 240 |
| 549 | 20240213 | 101600 | 4330733300 | 28850 | 28900 | 28900 | 28800 | 319 |
| 550 | 20240213 | 101500 | 4321534350 | 28850 | 28800 | 28850 | 28800 | 340 |
| 551 | 20240213 | 101400 | 4311730350 | 28850 | 28850 | 28850 | 28800 | 119 |
| 552 | 20240213 | 101300 | 4308299450 | 28850 | 28850 | 28850 | 28800 | 311 |
| 553 | 20240213 | 101200 | 4299332100 | 28850 | 28900 | 28900 | 28800 | 431 |
| 554 | 20240213 | 101100 | 4286897600 | 28900 | 28950 | 28950 | 28900 | 486 |
| 555 | 20240213 | 101000 | 4272851450 | 28950 | 29000 | 29000 | 28950 | 802 |
| 556 | 20240213 | 100900 | 4249624000 | 28950 | 29050 | 29050 | 28950 | 664 |
| 557 | 20240213 | 100800 | 4230367250 | 29000 | 28950 | 29050 | 28950 | 2878 |
| 558 | 20240213 | 100700 | 4146976050 | 28950 | 28950 | 28950 | 28900 | 624 |
| 559 | 20240213 | 100600 | 4128911300 | 28950 | 28950 | 28950 | 28900 | 18 |
| 560 | 20240213 | 100500 | 4128390750 | 28900 | 28800 | 29000 | 28800 | 3122 |
| 561 | 20240213 | 100400 | 4038081900 | 28850 | 28800 | 28850 | 28800 | 912 |
| 562 | 20240213 | 100300 | 4011813200 | 28850 | 28850 | 28850 | 28800 | 290 |
| 563 | 20240213 | 100200 | 4003458650 | 28850 | 28850 | 28900 | 28850 | 544 |
| 564 | 20240213 | 100100 | 3987763700 | 28850 | 28900 | 28900 | 28850 | 331 |
| 565 | 20240213 | 100000 | 3978212800 | 28850 | 28850 | 28900 | 28850 | 1613 |
| 566 | 20240213 | 095900 | 3931628500 | 28850 | 28850 | 28900 | 28850 | 626 |
| 567 | 20240213 | 095800 | 3913568050 | 28900 | 28750 | 28900 | 28750 | 625 |
| 568 | 20240213 | 095700 | 3895546600 | 28850 | 28800 | 28850 | 28750 | 479 |
| 569 | 20240213 | 095600 | 3881739300 | 28800 | 28750 | 28850 | 28750 | 1038 |
| 570 | 20240213 | 095500 | 3851859900 | 28800 | 28850 | 28850 | 28750 | 1156 |
| 571 | 20240213 | 095400 | 3818566500 | 28850 | 28800 | 28850 | 28800 | 416 |
| 572 | 20240213 | 095300 | 3806582950 | 28800 | 28800 | 28850 | 28800 | 1292 |
| 573 | 20240213 | 095200 | 3769333900 | 28800 | 28850 | 28900 | 28800 | 2211 |
| 574 | 20240213 | 095100 | 3705550450 | 28850 | 28900 | 28950 | 28850 | 343 |
| 575 | 20240213 | 095000 | 3695644500 | 28900 | 28900 | 28950 | 28850 | 712 |
| 576 | 20240213 | 094900 | 3675061550 | 28850 | 28800 | 28950 | 28800 | 2079 |
| 577 | 20240213 | 094800 | 3614979000 | 28900 | 28850 | 28900 | 28800 | 1550 |
| 578 | 20240213 | 094700 | 3570260900 | 28850 | 28800 | 28900 | 28800 | 2238 |
| 579 | 20240213 | 094600 | 3505729300 | 28850 | 28700 | 28850 | 28700 | 3001 |
| 580 | 20240213 | 094500 | 3419276200 | 28750 | 28800 | 28800 | 28700 | 1645 |
| 581 | 20240213 | 094400 | 3371987550 | 28800 | 28750 | 28850 | 28750 | 778 |
| 582 | 20240213 | 094300 | 3349575450 | 28750 | 28800 | 28850 | 28750 | 2083 |
| 583 | 20240213 | 094200 | 3289635300 | 28850 | 28850 | 28900 | 28800 | 1183 |
| 584 | 20240213 | 094100 | 3255516700 | 28800 | 28750 | 28850 | 28700 | 1832 |
| 585 | 20240213 | 094000 | 3202747200 | 28750 | 28700 | 28800 | 28650 | 2114 |
| 586 | 20240213 | 093900 | 3141992450 | 28700 | 28800 | 28800 | 28650 | 326 |
| 587 | 20240213 | 093800 | 3132632050 | 28800 | 28800 | 28850 | 28600 | 14500 |
| 588 | 20240213 | 093700 | 2716815700 | 28750 | 28750 | 28850 | 28750 | 1476 |
| 589 | 20240213 | 093600 | 2674306650 | 28750 | 28700 | 28800 | 28700 | 636 |
| 590 | 20240213 | 093500 | 2656013200 | 28750 | 28750 | 28800 | 28700 | 2428 |
| 591 | 20240213 | 093400 | 2586246850 | 28700 | 28600 | 28750 | 28600 | 534 |
| 592 | 20240213 | 093300 | 2570924600 | 28600 | 28600 | 28700 | 28550 | 4921 |
| 593 | 20240213 | 093200 | 2429958850 | 28600 | 28600 | 28650 | 28600 | 580 |
| 594 | 20240213 | 093100 | 2413368950 | 28600 | 28600 | 28650 | 28600 | 812 |
| 595 | 20240213 | 093000 | 2390119750 | 28650 | 28600 | 28650 | 28600 | 455 |
| 596 | 20240213 | 092900 | 2377105600 | 28600 | 28600 | 28750 | 28550 | 1670 |
| 597 | 20240213 | 092800 | 2329348950 | 28550 | 28600 | 28600 | 28550 | 810 |
| 598 | 20240213 | 092700 | 2306211350 | 28600 | 28650 | 28700 | 28600 | 964 |
| 599 | 20240213 | 092600 | 2278612200 | 28600 | 28600 | 28700 | 28550 | 2104 |
| 600 | 20240213 | 092500 | 2218395050 | 28600 | 28600 | 28650 | 28600 | 335 |
| 601 | 20240213 | 092400 | 2208813850 | 28600 | 28650 | 28650 | 28600 | 825 |
| 602 | 20240213 | 092300 | 2185213350 | 28600 | 28600 | 28650 | 28600 | 610 |
| 603 | 20240213 | 092200 | 2167757400 | 28600 | 28600 | 28700 | 28550 | 3347 |
| 604 | 20240213 | 092100 | 2072064700 | 28600 | 28650 | 28700 | 28600 | 2179 |
| 605 | 20240213 | 092000 | 2009672000 | 28700 | 28800 | 28850 | 28700 | 2409 |
| 606 | 20240213 | 091900 | 1940482450 | 28750 | 28850 | 28900 | 28750 | 8917 |
| 607 | 20240213 | 091800 | 1683473700 | 28850 | 28800 | 28900 | 28800 | 1323 |
| 608 | 20240213 | 091700 | 1645321750 | 28850 | 28800 | 28850 | 28800 | 1355 |
| 609 | 20240213 | 091600 | 1606243250 | 28800 | 28850 | 28900 | 28800 | 3534 |
| 610 | 20240213 | 091500 | 1504225550 | 28900 | 28850 | 28950 | 28850 | 1877 |
| 611 | 20240213 | 091400 | 1449999900 | 28800 | 28800 | 28850 | 28750 | 1679 |
| 612 | 20240213 | 091300 | 1401618900 | 28750 | 28800 | 28800 | 28750 | 1056 |
| 613 | 20240213 | 091200 | 1371232400 | 28750 | 28800 | 28850 | 28750 | 625 |
| 614 | 20240213 | 091100 | 1353237350 | 28800 | 28750 | 28850 | 28750 | 2127 |
| 615 | 20240213 | 091000 | 1291981600 | 28750 | 28650 | 28750 | 28650 | 1807 |
| 616 | 20240213 | 090900 | 1240080900 | 28700 | 28500 | 28700 | 28500 | 909 |
| 617 | 20240213 | 090800 | 1214099100 | 28600 | 28450 | 28600 | 28400 | 2398 |
| 618 | 20240213 | 090700 | 1145778600 | 28500 | 28400 | 28500 | 28400 | 2842 |
| 619 | 20240213 | 090600 | 1065004350 | 28400 | 28400 | 28450 | 28300 | 2981 |
| 620 | 20240213 | 090500 | 980447200 | 28400 | 28350 | 28500 | 28300 | 3830 |
| 621 | 20240213 | 090400 | 871692800 | 28350 | 28400 | 28400 | 28300 | 5847 |
| 622 | 20240213 | 090300 | 706012150 | 28400 | 28400 | 28450 | 28350 | 5245 |
| 623 | 20240213 | 090200 | 557085850 | 28450 | 28450 | 28500 | 28400 | 2283 |
| 624 | 20240213 | 090100 | 492179150 | 28500 | 28350 | 28500 | 28300 | 3779 |
| 625 | 20240213 | 090000 | 385031800 | 28350 | 28700 | 28750 | 28300 | 13210 |