33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 3 | 20240213 | 192100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240213 | 192000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240213 | 191900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240213 | 191800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240213 | 191700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240213 | 191600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240213 | 191500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240213 | 191400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240213 | 191300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240213 | 191200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240213 | 191100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240213 | 191000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240213 | 190900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240213 | 190800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240213 | 190700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240213 | 190600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240213 | 190500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240213 | 190400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240213 | 190300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240213 | 190200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240213 | 190100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240213 | 190000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240213 | 185900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240213 | 185800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240213 | 185700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240213 | 185600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240213 | 185500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240213 | 185400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240213 | 185300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240213 | 185200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 33 | 20240213 | 185100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240213 | 185000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240213 | 184900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240213 | 184800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240213 | 184700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240213 | 184600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240213 | 184500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240213 | 184400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240213 | 184300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240213 | 184200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240213 | 184100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240213 | 184000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240213 | 183900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240213 | 183800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240213 | 183700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240213 | 183600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240213 | 183500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240213 | 183400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240213 | 183300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240213 | 183200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240213 | 183100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240213 | 183000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240213 | 182900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240213 | 182800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240213 | 182700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240213 | 182600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240213 | 182500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240213 | 182400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240213 | 182300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240213 | 182200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 63 | 20240213 | 182100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240213 | 182000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240213 | 181900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240213 | 181800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240213 | 181700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240213 | 181600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240213 | 181500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240213 | 181400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240213 | 181300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240213 | 181200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240213 | 181100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240213 | 181000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240213 | 180900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240213 | 180800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240213 | 180700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240213 | 180600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240213 | 180500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240213 | 180400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240213 | 180300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240213 | 180200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240213 | 180100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240213 | 180000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240213 | 175900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240213 | 175800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240213 | 175700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240213 | 175600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240213 | 175500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240213 | 175400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240213 | 175300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240213 | 175200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 93 | 20240213 | 175100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240213 | 175000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240213 | 174900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240213 | 174800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240213 | 174700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240213 | 174600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240213 | 174500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240213 | 174400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240213 | 174300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240213 | 174200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240213 | 174100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240213 | 174000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240213 | 173900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240213 | 173800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240213 | 173700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240213 | 173600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240213 | 173500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240213 | 173400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240213 | 173300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240213 | 173200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240213 | 173100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240213 | 173000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240213 | 172900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240213 | 172800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240213 | 172700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240213 | 172600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240213 | 172500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240213 | 172400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240213 | 172300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240213 | 172200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 123 | 20240213 | 172100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240213 | 172000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240213 | 171900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240213 | 171800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240213 | 171700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240213 | 171600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240213 | 171500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240213 | 171400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240213 | 171300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240213 | 171200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240213 | 171100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240213 | 171000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240213 | 170900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240213 | 170800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240213 | 170700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240213 | 170600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240213 | 170500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240213 | 170400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240213 | 170300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240213 | 170200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240213 | 170100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240213 | 170000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240213 | 165900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240213 | 165800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240213 | 165700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240213 | 165600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240213 | 165500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240213 | 165400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240213 | 165300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240213 | 165200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 153 | 20240213 | 165100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240213 | 165000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240213 | 164900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240213 | 164800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240213 | 164700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240213 | 164600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240213 | 164500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240213 | 164400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240213 | 164300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240213 | 164200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240213 | 164100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240213 | 164000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240213 | 163900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240213 | 163800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240213 | 163700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240213 | 163600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240213 | 163500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240213 | 163400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240213 | 163300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240213 | 163200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240213 | 163100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240213 | 163000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240213 | 162900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240213 | 162800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240213 | 162700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240213 | 162600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240213 | 162500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240213 | 162400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240213 | 162300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240213 | 162200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 183 | 20240213 | 162100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240213 | 162000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240213 | 161900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240213 | 161800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240213 | 161700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240213 | 161600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240213 | 161500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240213 | 161400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240213 | 161300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240213 | 161200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240213 | 161100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240213 | 161000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240213 | 160900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240213 | 160800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240213 | 160700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240213 | 160600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240213 | 160500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240213 | 160400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240213 | 160300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240213 | 160200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240213 | 160100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240213 | 160000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240213 | 155900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240213 | 155800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240213 | 155700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240213 | 155600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240213 | 155500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240213 | 155400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240213 | 155300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240213 | 155200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 213 | 20240213 | 155100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240213 | 155000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240213 | 154900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240213 | 154800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240213 | 154700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240213 | 154600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240213 | 154500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240213 | 154400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240213 | 154300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240213 | 154200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240213 | 154100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240213 | 154000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240213 | 153900 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240213 | 153800 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240213 | 153700 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240213 | 153600 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240213 | 153500 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240213 | 153400 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240213 | 153300 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240213 | 153200 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240213 | 153100 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240213 | 153000 | 5193876350 | 21500 | 21500 | 21500 | 21500 | 3052 |
| 235 | 20240213 | 152900 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20240213 | 152800 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20240213 | 152700 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20240213 | 152600 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20240213 | 152500 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20240213 | 152400 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20240213 | 152300 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20240213 | 152200 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 243 | 20240213 | 152100 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20240213 | 152000 | 5128258350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20240213 | 151900 | 5128258350 | 21550 | 21550 | 21550 | 21500 | 91 |
| 246 | 20240213 | 151800 | 5126297550 | 21550 | 21500 | 21550 | 21500 | 277 |
| 247 | 20240213 | 151700 | 5120337300 | 21500 | 21500 | 21500 | 21450 | 3421 |
| 248 | 20240213 | 151600 | 5046823100 | 21500 | 21500 | 21500 | 21500 | 288 |
| 249 | 20240213 | 151500 | 5040631100 | 21500 | 21500 | 21500 | 21500 | 1336 |
| 250 | 20240213 | 151400 | 5011907100 | 21500 | 21550 | 21550 | 21500 | 1289 |
| 251 | 20240213 | 151300 | 4984192850 | 21500 | 21500 | 21550 | 21500 | 760 |
| 252 | 20240213 | 151200 | 4967852800 | 21550 | 21500 | 21550 | 21500 | 295 |
| 253 | 20240213 | 151100 | 4961509550 | 21500 | 21500 | 21550 | 21500 | 449 |
| 254 | 20240213 | 151000 | 4951846000 | 21550 | 21550 | 21550 | 21500 | 256 |
| 255 | 20240213 | 150900 | 4946330350 | 21550 | 21550 | 21550 | 21550 | 17 |
| 256 | 20240213 | 150800 | 4945964000 | 21550 | 21550 | 21550 | 21500 | 336 |
| 257 | 20240213 | 150700 | 4938733500 | 21550 | 21550 | 21550 | 21500 | 517 |
| 258 | 20240213 | 150600 | 4927593700 | 21550 | 21550 | 21550 | 21550 | 318 |
| 259 | 20240213 | 150500 | 4920740800 | 21500 | 21550 | 21550 | 21500 | 909 |
| 260 | 20240213 | 150400 | 4901172150 | 21550 | 21550 | 21600 | 21500 | 2153 |
| 261 | 20240213 | 150300 | 4854857400 | 21550 | 21550 | 21600 | 21550 | 420 |
| 262 | 20240213 | 150200 | 4845806200 | 21550 | 21550 | 21600 | 21550 | 1462 |
| 263 | 20240213 | 150100 | 4814296850 | 21600 | 21550 | 21600 | 21550 | 1301 |
| 264 | 20240213 | 150000 | 4786249200 | 21550 | 21600 | 21600 | 21550 | 245 |
| 265 | 20240213 | 145900 | 4780968900 | 21550 | 21600 | 21600 | 21550 | 107 |
| 266 | 20240213 | 145800 | 4778662750 | 21650 | 21600 | 21650 | 21600 | 164 |
| 267 | 20240213 | 145700 | 4775117700 | 21600 | 21650 | 21650 | 21600 | 627 |
| 268 | 20240213 | 145600 | 4761574100 | 21600 | 21600 | 21600 | 21600 | 311 |
| 269 | 20240213 | 145500 | 4754856500 | 21600 | 21600 | 21600 | 21600 | 1070 |
| 270 | 20240213 | 145400 | 4731744500 | 21600 | 21600 | 21600 | 21550 | 1746 |
| 271 | 20240213 | 145300 | 4694041200 | 21600 | 21600 | 21600 | 21600 | 24 |
| 272 | 20240213 | 145200 | 4693522800 | 21600 | 21650 | 21650 | 21600 | 528 |
| 273 | 20240213 | 145100 | 4682114250 | 21600 | 21600 | 21650 | 21600 | 734 |
| 274 | 20240213 | 145000 | 4666257250 | 21650 | 21650 | 21650 | 21600 | 405 |
| 275 | 20240213 | 144900 | 4657509000 | 21650 | 21700 | 21700 | 21650 | 1998 |
| 276 | 20240213 | 144800 | 4614248850 | 21700 | 21700 | 21700 | 21650 | 56 |
| 277 | 20240213 | 144700 | 4613033900 | 21650 | 21650 | 21650 | 21650 | 132 |
| 278 | 20240213 | 144600 | 4610176100 | 21700 | 21650 | 21700 | 21650 | 762 |
| 279 | 20240213 | 144500 | 4593641450 | 21700 | 21700 | 21700 | 21650 | 85 |
| 280 | 20240213 | 144400 | 4591799800 | 21700 | 21700 | 21700 | 21700 | 735 |
| 281 | 20240213 | 144300 | 4575850300 | 21700 | 21700 | 21700 | 21700 | 84 |
| 282 | 20240213 | 144200 | 4574027500 | 21650 | 21700 | 21700 | 21650 | 247 |
| 283 | 20240213 | 144100 | 4568678850 | 21700 | 21650 | 21700 | 21650 | 809 |
| 284 | 20240213 | 144000 | 4551123600 | 21700 | 21700 | 21700 | 21650 | 57 |
| 285 | 20240213 | 143900 | 4549887450 | 21700 | 21700 | 21700 | 21700 | 1663 |
| 286 | 20240213 | 143800 | 4513800350 | 21700 | 21650 | 21700 | 21650 | 6000 |
| 287 | 20240213 | 143700 | 4383611000 | 21700 | 21700 | 21700 | 21700 | 30 |
| 288 | 20240213 | 143600 | 4382960000 | 21700 | 21700 | 21700 | 21650 | 255 |
| 289 | 20240213 | 143500 | 4377438150 | 21700 | 21650 | 21700 | 21650 | 131 |
| 290 | 20240213 | 143400 | 4374595500 | 21700 | 21700 | 21700 | 21700 | 55 |
| 291 | 20240213 | 143300 | 4373402000 | 21650 | 21650 | 21700 | 21650 | 58 |
| 292 | 20240213 | 143200 | 4372145950 | 21700 | 21650 | 21700 | 21650 | 451 |
| 293 | 20240213 | 143100 | 4362378300 | 21700 | 21650 | 21700 | 21650 | 185 |
| 294 | 20240213 | 143000 | 4358372450 | 21650 | 21650 | 21650 | 21650 | 435 |
| 295 | 20240213 | 142900 | 4348954700 | 21700 | 21700 | 21700 | 21650 | 124 |
| 296 | 20240213 | 142800 | 4346264450 | 21700 | 21650 | 21700 | 21650 | 284 |
| 297 | 20240213 | 142700 | 4340113250 | 21650 | 21650 | 21650 | 21650 | 308 |
| 298 | 20240213 | 142600 | 4333445050 | 21600 | 21650 | 21650 | 21600 | 204 |
| 299 | 20240213 | 142500 | 4329038000 | 21600 | 21650 | 21650 | 21600 | 69 |
| 300 | 20240213 | 142400 | 4327546450 | 21650 | 21650 | 21650 | 21650 | 183 |
| 301 | 20240213 | 142300 | 4323584500 | 21650 | 21650 | 21650 | 21650 | 18 |
| 302 | 20240213 | 142200 | 4323194800 | 21650 | 21650 | 21650 | 21650 | 238 |
| 303 | 20240213 | 142100 | 4318042100 | 21700 | 21650 | 21700 | 21650 | 120 |
| 304 | 20240213 | 142000 | 4315442050 | 21650 | 21650 | 21700 | 21650 | 720 |
| 305 | 20240213 | 141900 | 4299853550 | 21700 | 21650 | 21700 | 21650 | 33 |
| 306 | 20240213 | 141800 | 4299139050 | 21700 | 21650 | 21700 | 21650 | 163 |
| 307 | 20240213 | 141700 | 4295602500 | 21650 | 21700 | 21700 | 21650 | 199 |
| 308 | 20240213 | 141600 | 4291291950 | 21700 | 21650 | 21700 | 21650 | 34 |
| 309 | 20240213 | 141500 | 4290555700 | 21700 | 21700 | 21700 | 21650 | 495 |
| 310 | 20240213 | 141400 | 4279814700 | 21700 | 21650 | 21700 | 21650 | 59 |
| 311 | 20240213 | 141300 | 4278535100 | 21700 | 21650 | 21700 | 21650 | 592 |
| 312 | 20240213 | 141200 | 4265718100 | 21650 | 21650 | 21650 | 21650 | 84 |
| 313 | 20240213 | 141100 | 4263899500 | 21650 | 21650 | 21650 | 21650 | 122 |
| 314 | 20240213 | 141000 | 4261258200 | 21650 | 21650 | 21650 | 21650 | 71 |
| 315 | 20240213 | 140900 | 4259721050 | 21650 | 21650 | 21650 | 21650 | 422 |
| 316 | 20240213 | 140800 | 4250584750 | 21650 | 21600 | 21650 | 21600 | 115 |
| 317 | 20240213 | 140700 | 4248095150 | 21650 | 21650 | 21650 | 21650 | 204 |
| 318 | 20240213 | 140600 | 4243678550 | 21650 | 21650 | 21700 | 21650 | 294 |
| 319 | 20240213 | 140500 | 4237313200 | 21650 | 21600 | 21650 | 21600 | 1634 |
| 320 | 20240213 | 140400 | 4201947400 | 21550 | 21600 | 21650 | 21550 | 3707 |
| 321 | 20240213 | 140300 | 4121710950 | 21600 | 21600 | 21650 | 21600 | 218 |
| 322 | 20240213 | 140200 | 4117001550 | 21600 | 21600 | 21600 | 21600 | 495 |
| 323 | 20240213 | 140100 | 4106309550 | 21600 | 21600 | 21600 | 21600 | 311 |
| 324 | 20240213 | 140000 | 4099591950 | 21600 | 21600 | 21600 | 21600 | 162 |
| 325 | 20240213 | 135900 | 4096092750 | 21600 | 21600 | 21600 | 21600 | 95 |
| 326 | 20240213 | 135800 | 4094040750 | 21550 | 21550 | 21600 | 21550 | 203 |
| 327 | 20240213 | 135700 | 4089661800 | 21600 | 21600 | 21600 | 21550 | 84 |
| 328 | 20240213 | 135600 | 4087849950 | 21600 | 21550 | 21600 | 21550 | 1392 |
| 329 | 20240213 | 135500 | 4057847750 | 21600 | 21600 | 21600 | 21600 | 105 |
| 330 | 20240213 | 135400 | 4055579750 | 21550 | 21600 | 21600 | 21550 | 70 |
| 331 | 20240213 | 135300 | 4054069700 | 21600 | 21600 | 21600 | 21550 | 119 |
| 332 | 20240213 | 135200 | 4051499350 | 21600 | 21600 | 21600 | 21600 | 34 |
| 333 | 20240213 | 135100 | 4050764950 | 21600 | 21600 | 21600 | 21600 | 72 |
| 334 | 20240213 | 135000 | 4049209750 | 21600 | 21650 | 21650 | 21600 | 189 |
| 335 | 20240213 | 134900 | 4045126350 | 21650 | 21650 | 21650 | 21650 | 60 |
| 336 | 20240213 | 134800 | 4043827350 | 21650 | 21600 | 21650 | 21600 | 631 |
| 337 | 20240213 | 134700 | 4030181350 | 21600 | 21600 | 21600 | 21600 | 150 |
| 338 | 20240213 | 134600 | 4026941350 | 21600 | 21600 | 21600 | 21550 | 858 |
| 339 | 20240213 | 134500 | 4008409050 | 21600 | 21600 | 21600 | 21600 | 884 |
| 340 | 20240213 | 134400 | 3989314650 | 21600 | 21600 | 21600 | 21600 | 39 |
| 341 | 20240213 | 134300 | 3988472250 | 21600 | 21600 | 21600 | 21600 | 663 |
| 342 | 20240213 | 134200 | 3974151450 | 21600 | 21600 | 21650 | 21550 | 260 |
| 343 | 20240213 | 134100 | 3968536000 | 21600 | 21650 | 21650 | 21600 | 499 |
| 344 | 20240213 | 134000 | 3957754650 | 21550 | 21600 | 21600 | 21550 | 624 |
| 345 | 20240213 | 133900 | 3944276400 | 21600 | 21650 | 21650 | 21600 | 116 |
| 346 | 20240213 | 133800 | 3941765200 | 21650 | 21650 | 21650 | 21650 | 64 |
| 347 | 20240213 | 133700 | 3940379600 | 21650 | 21600 | 21650 | 21600 | 1018 |
| 348 | 20240213 | 133600 | 3918390750 | 21600 | 21600 | 21600 | 21550 | 201 |
| 349 | 20240213 | 133500 | 3914051450 | 21600 | 21600 | 21600 | 21550 | 646 |
| 350 | 20240213 | 133400 | 3900097950 | 21600 | 21600 | 21600 | 21600 | 33 |
| 351 | 20240213 | 133300 | 3899385150 | 21600 | 21500 | 21600 | 21500 | 622 |
| 352 | 20240213 | 133200 | 3885977650 | 21500 | 21550 | 21550 | 21500 | 228 |
| 353 | 20240213 | 133100 | 3881070950 | 21550 | 21550 | 21550 | 21550 | 142 |
| 354 | 20240213 | 133000 | 3878010850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 355 | 20240213 | 132900 | 3877989350 | 21550 | 21550 | 21550 | 21550 | 29 |
| 356 | 20240213 | 132800 | 3877364400 | 21550 | 21500 | 21550 | 21500 | 47 |
| 357 | 20240213 | 132700 | 3876351650 | 21450 | 21450 | 21450 | 21450 | 675 |
| 358 | 20240213 | 132600 | 3861872900 | 21500 | 21500 | 21500 | 21500 | 3200 |
| 359 | 20240213 | 132500 | 3793072900 | 21550 | 21500 | 21550 | 21500 | 167 |
| 360 | 20240213 | 132400 | 3789475100 | 21500 | 21550 | 21550 | 21500 | 229 |
| 361 | 20240213 | 132300 | 3784551100 | 21550 | 21500 | 21550 | 21500 | 71 |
| 362 | 20240213 | 132200 | 3783021500 | 21500 | 21500 | 21550 | 21500 | 238 |
| 363 | 20240213 | 132100 | 3777898750 | 21500 | 21500 | 21550 | 21500 | 15 |
| 364 | 20240213 | 132000 | 3777575800 | 21500 | 21550 | 21550 | 21500 | 24 |
| 365 | 20240213 | 131900 | 3777059700 | 21550 | 21550 | 21550 | 21550 | 96 |
| 366 | 20240213 | 131800 | 3774990900 | 21550 | 21550 | 21550 | 21500 | 168 |
| 367 | 20240213 | 131700 | 3771376350 | 21550 | 21500 | 21550 | 21500 | 79 |
| 368 | 20240213 | 131600 | 3769674000 | 21500 | 21500 | 21500 | 21500 | 10 |
| 369 | 20240213 | 131500 | 3769459000 | 21550 | 21550 | 21550 | 21550 | 64 |
| 370 | 20240213 | 131400 | 3768079800 | 21500 | 21550 | 21550 | 21500 | 81 |
| 371 | 20240213 | 131300 | 3766334750 | 21500 | 21550 | 21550 | 21500 | 214 |
| 372 | 20240213 | 131200 | 3761733700 | 21550 | 21550 | 21550 | 21550 | 51 |
| 373 | 20240213 | 131100 | 3760634650 | 21550 | 21600 | 21600 | 21550 | 1802 |
| 374 | 20240213 | 131000 | 3721795800 | 21600 | 21600 | 21600 | 21550 | 67 |
| 375 | 20240213 | 130900 | 3720351400 | 21600 | 21600 | 21600 | 21600 | 34 |
| 376 | 20240213 | 130800 | 3719617000 | 21600 | 21550 | 21600 | 21550 | 346 |
| 377 | 20240213 | 130700 | 3712153350 | 21600 | 21600 | 21600 | 21550 | 500 |
| 378 | 20240213 | 130600 | 3701360350 | 21550 | 21600 | 21600 | 21550 | 251 |
| 379 | 20240213 | 130500 | 3695950650 | 21600 | 21550 | 21600 | 21550 | 456 |
| 380 | 20240213 | 130400 | 3686115500 | 21600 | 21600 | 21600 | 21600 | 13 |
| 381 | 20240213 | 130300 | 3685834700 | 21600 | 21600 | 21600 | 21600 | 93 |
| 382 | 20240213 | 130200 | 3683825900 | 21650 | 21650 | 21650 | 21650 | 69 |
| 383 | 20240213 | 130100 | 3682332050 | 21600 | 21600 | 21600 | 21600 | 214 |
| 384 | 20240213 | 130000 | 3677709650 | 21600 | 21650 | 21650 | 21600 | 200 |
| 385 | 20240213 | 125900 | 3673386000 | 21600 | 21600 | 21650 | 21600 | 701 |
| 386 | 20240213 | 125800 | 3658215450 | 21650 | 21600 | 21650 | 21600 | 27 |
| 387 | 20240213 | 125700 | 3657631750 | 21600 | 21600 | 21650 | 21600 | 391 |
| 388 | 20240213 | 125600 | 3649182650 | 21650 | 21650 | 21650 | 21600 | 79 |
| 389 | 20240213 | 125500 | 3647475100 | 21650 | 21600 | 21650 | 21600 | 587 |
| 390 | 20240213 | 125400 | 3634791950 | 21600 | 21600 | 21650 | 21600 | 673 |
| 391 | 20240213 | 125300 | 3620251650 | 21600 | 21600 | 21650 | 21600 | 224 |
| 392 | 20240213 | 125200 | 3615412800 | 21600 | 21600 | 21600 | 21600 | 71 |
| 393 | 20240213 | 125100 | 3613879200 | 21600 | 21600 | 21600 | 21600 | 93 |
| 394 | 20240213 | 125000 | 3611870400 | 21600 | 21600 | 21600 | 21600 | 51 |
| 395 | 20240213 | 124900 | 3610768800 | 21600 | 21650 | 21650 | 21600 | 488 |
| 396 | 20240213 | 124800 | 3600221900 | 21600 | 21650 | 21650 | 21600 | 372 |
| 397 | 20240213 | 124700 | 3592186650 | 21650 | 21600 | 21650 | 21600 | 205 |
| 398 | 20240213 | 124600 | 3587748500 | 21650 | 21600 | 21650 | 21600 | 247 |
| 399 | 20240213 | 124500 | 3582404650 | 21650 | 21600 | 21650 | 21600 | 504 |
| 400 | 20240213 | 124400 | 3571516150 | 21600 | 21600 | 21650 | 21600 | 435 |
| 401 | 20240213 | 124300 | 3562119700 | 21600 | 21650 | 21650 | 21600 | 440 |
| 402 | 20240213 | 124200 | 3552608750 | 21650 | 21600 | 21650 | 21600 | 144 |
| 403 | 20240213 | 124100 | 3549496250 | 21600 | 21600 | 21600 | 21600 | 967 |
| 404 | 20240213 | 124000 | 3528609050 | 21600 | 21600 | 21600 | 21600 | 74 |
| 405 | 20240213 | 123900 | 3527010650 | 21550 | 21600 | 21600 | 21550 | 247 |
| 406 | 20240213 | 123800 | 3521675500 | 21550 | 21550 | 21600 | 21550 | 306 |
| 407 | 20240213 | 123700 | 3515077600 | 21600 | 21600 | 21600 | 21550 | 273 |
| 408 | 20240213 | 123600 | 3509189250 | 21600 | 21550 | 21600 | 21550 | 205 |
| 409 | 20240213 | 123500 | 3504764650 | 21600 | 21600 | 21600 | 21550 | 155 |
| 410 | 20240213 | 123400 | 3501416700 | 21550 | 21600 | 21600 | 21550 | 68 |
| 411 | 20240213 | 123300 | 3499950300 | 21550 | 21600 | 21600 | 21550 | 197 |
| 412 | 20240213 | 123200 | 3495704450 | 21600 | 21600 | 21600 | 21600 | 119 |
| 413 | 20240213 | 123100 | 3493134050 | 21600 | 21600 | 21600 | 21600 | 25 |
| 414 | 20240213 | 123000 | 3492594050 | 21550 | 21600 | 21600 | 21550 | 35 |
| 415 | 20240213 | 122900 | 3491838100 | 21600 | 21650 | 21650 | 21600 | 223 |
| 416 | 20240213 | 122800 | 3487015600 | 21650 | 21600 | 21650 | 21600 | 449 |
| 417 | 20240213 | 122700 | 3477317050 | 21600 | 21650 | 21650 | 21600 | 22 |
| 418 | 20240213 | 122600 | 3476841000 | 21650 | 21650 | 21650 | 21650 | 116 |
| 419 | 20240213 | 122500 | 3474329600 | 21650 | 21650 | 21650 | 21650 | 301 |
| 420 | 20240213 | 122400 | 3467812950 | 21650 | 21650 | 21650 | 21600 | 19 |
| 421 | 20240213 | 122300 | 3467401950 | 21650 | 21650 | 21650 | 21650 | 173 |
| 422 | 20240213 | 122200 | 3463656500 | 21650 | 21700 | 21700 | 21650 | 91 |
| 423 | 20240213 | 122100 | 3461684300 | 21650 | 21650 | 21700 | 21650 | 251 |
| 424 | 20240213 | 122000 | 3456246500 | 21700 | 21700 | 21700 | 21650 | 219 |
| 425 | 20240213 | 121900 | 3451504750 | 21700 | 21650 | 21700 | 21650 | 442 |
| 426 | 20240213 | 121800 | 3441933050 | 21700 | 21650 | 21700 | 21650 | 4944 |
| 427 | 20240213 | 121700 | 3334883750 | 21650 | 21650 | 21650 | 21650 | 247 |
| 428 | 20240213 | 121600 | 3329536200 | 21650 | 21600 | 21650 | 21550 | 6857 |
| 429 | 20240213 | 121500 | 3181424700 | 21600 | 21600 | 21600 | 21600 | 112 |
| 430 | 20240213 | 121400 | 3179005500 | 21600 | 21600 | 21600 | 21600 | 50 |
| 431 | 20240213 | 121300 | 3177925500 | 21600 | 21600 | 21600 | 21600 | 69 |
| 432 | 20240213 | 121200 | 3176435100 | 21600 | 21550 | 21600 | 21550 | 74 |
| 433 | 20240213 | 121100 | 3174838200 | 21550 | 21550 | 21550 | 21550 | 81 |
| 434 | 20240213 | 121000 | 3173092650 | 21550 | 21550 | 21550 | 21500 | 182 |
| 435 | 20240213 | 120900 | 3169174450 | 21550 | 21550 | 21550 | 21550 | 111 |
| 436 | 20240213 | 120800 | 3166782400 | 21550 | 21500 | 21600 | 21500 | 436 |
| 437 | 20240213 | 120700 | 3157403250 | 21550 | 21550 | 21550 | 21550 | 410 |
| 438 | 20240213 | 120600 | 3148567750 | 21550 | 21550 | 21550 | 21550 | 250 |
| 439 | 20240213 | 120500 | 3143180250 | 21550 | 21550 | 21600 | 21550 | 1020 |
| 440 | 20240213 | 120400 | 3121198750 | 21550 | 21550 | 21600 | 21550 | 636 |
| 441 | 20240213 | 120300 | 3107489400 | 21600 | 21600 | 21600 | 21600 | 505 |
| 442 | 20240213 | 120200 | 3096581400 | 21600 | 21600 | 21600 | 21550 | 274 |
| 443 | 20240213 | 120100 | 3090664200 | 21600 | 21600 | 21600 | 21550 | 101 |
| 444 | 20240213 | 120000 | 3088485100 | 21600 | 21600 | 21600 | 21600 | 1 |
| 445 | 20240213 | 115900 | 3088463500 | 21500 | 21600 | 21600 | 21500 | 652 |
| 446 | 20240213 | 115800 | 3074412750 | 21550 | 21600 | 21600 | 21550 | 1673 |
| 447 | 20240213 | 115700 | 3038356050 | 21600 | 21550 | 21600 | 21550 | 2 |
| 448 | 20240213 | 115600 | 3038312900 | 21550 | 21600 | 21600 | 21550 | 150 |
| 449 | 20240213 | 115500 | 3035077600 | 21600 | 21550 | 21600 | 21550 | 275 |
| 450 | 20240213 | 115400 | 3029137650 | 21550 | 21600 | 21600 | 21550 | 152 |
| 451 | 20240213 | 115300 | 3025858550 | 21600 | 21600 | 21600 | 21600 | 83 |
| 452 | 20240213 | 115200 | 3024065750 | 21600 | 21600 | 21600 | 21550 | 206 |
| 453 | 20240213 | 115100 | 3019616200 | 21600 | 21600 | 21600 | 21600 | 20 |
| 454 | 20240213 | 115000 | 3019184200 | 21600 | 21600 | 21600 | 21600 | 170 |
| 455 | 20240213 | 114900 | 3015512200 | 21600 | 21600 | 21600 | 21550 | 43 |
| 456 | 20240213 | 114800 | 3014583450 | 21600 | 21550 | 21600 | 21550 | 11 |
| 457 | 20240213 | 114700 | 3014345950 | 21550 | 21600 | 21600 | 21550 | 1373 |
| 458 | 20240213 | 114600 | 2984694200 | 21600 | 21550 | 21600 | 21550 | 240 |
| 459 | 20240213 | 114500 | 2979520050 | 21550 | 21600 | 21600 | 21550 | 111 |
| 460 | 20240213 | 114400 | 2977127450 | 21550 | 21550 | 21550 | 21550 | 88 |
| 461 | 20240213 | 114300 | 2975231050 | 21550 | 21550 | 21600 | 21550 | 245 |
| 462 | 20240213 | 114200 | 2969951250 | 21600 | 21550 | 21600 | 21550 | 239 |
| 463 | 20240213 | 114100 | 2964800350 | 21550 | 21600 | 21600 | 21550 | 213 |
| 464 | 20240213 | 114000 | 2960206600 | 21550 | 21550 | 21600 | 21550 | 10 |
| 465 | 20240213 | 113900 | 2959990850 | 21550 | 21600 | 21600 | 21550 | 149 |
| 466 | 20240213 | 113800 | 2956774950 | 21500 | 21500 | 21500 | 21500 | 10 |
| 467 | 20240213 | 113700 | 2956559950 | 21500 | 21550 | 21550 | 21500 | 1955 |
| 468 | 20240213 | 113600 | 2914495050 | 21500 | 21550 | 21550 | 21500 | 171 |
| 469 | 20240213 | 113500 | 2910812350 | 21550 | 21500 | 21550 | 21500 | 5 |
| 470 | 20240213 | 113400 | 2910704750 | 21500 | 21550 | 21550 | 21500 | 10 |
| 471 | 20240213 | 113300 | 2910489300 | 21550 | 21550 | 21550 | 21550 | 247 |
| 472 | 20240213 | 113200 | 2905166450 | 21500 | 21550 | 21600 | 21500 | 213 |
| 473 | 20240213 | 113100 | 2900577200 | 21550 | 21550 | 21600 | 21550 | 114 |
| 474 | 20240213 | 113000 | 2898120000 | 21550 | 21500 | 21550 | 21450 | 1495 |
| 475 | 20240213 | 112900 | 2865948600 | 21500 | 21500 | 21500 | 21500 | 101 |
| 476 | 20240213 | 112800 | 2863777100 | 21550 | 21500 | 21550 | 21500 | 130 |
| 477 | 20240213 | 112700 | 2860981600 | 21500 | 21500 | 21500 | 21450 | 311 |
| 478 | 20240213 | 112600 | 2854299800 | 21550 | 21500 | 21550 | 21500 | 47 |
| 479 | 20240213 | 112500 | 2853287150 | 21550 | 21500 | 21550 | 21450 | 307 |
| 480 | 20240213 | 112400 | 2846689350 | 21500 | 21450 | 21500 | 21450 | 319 |
| 481 | 20240213 | 112300 | 2839843350 | 21400 | 21450 | 21450 | 21400 | 151 |
| 482 | 20240213 | 112200 | 2836605150 | 21450 | 21450 | 21450 | 21400 | 736 |
| 483 | 20240213 | 112100 | 2820848400 | 21450 | 21500 | 21500 | 21400 | 2389 |
| 484 | 20240213 | 112000 | 2769574650 | 21500 | 21500 | 21500 | 21500 | 19 |
| 485 | 20240213 | 111900 | 2769166150 | 21500 | 21500 | 21500 | 21500 | 120 |
| 486 | 20240213 | 111800 | 2766586150 | 21500 | 21500 | 21500 | 21500 | 1356 |
| 487 | 20240213 | 111700 | 2737432150 | 21500 | 21500 | 21550 | 21500 | 746 |
| 488 | 20240213 | 111600 | 2721392450 | 21550 | 21550 | 21550 | 21550 | 166 |
| 489 | 20240213 | 111500 | 2717815150 | 21550 | 21550 | 21550 | 21550 | 84 |
| 490 | 20240213 | 111400 | 2716004950 | 21550 | 21550 | 21600 | 21550 | 109 |
| 491 | 20240213 | 111300 | 2713655450 | 21500 | 21550 | 21550 | 21500 | 221 |
| 492 | 20240213 | 111200 | 2708901850 | 21550 | 21550 | 21550 | 21550 | 1 |
| 493 | 20240213 | 111100 | 2708880300 | 21550 | 21550 | 21600 | 21550 | 173 |
| 494 | 20240213 | 111000 | 2705145200 | 21550 | 21600 | 21600 | 21550 | 730 |
| 495 | 20240213 | 110900 | 2689409300 | 21600 | 21600 | 21600 | 21600 | 43 |
| 496 | 20240213 | 110800 | 2688480500 | 21600 | 21600 | 21600 | 21600 | 131 |
| 497 | 20240213 | 110700 | 2685650900 | 21600 | 21600 | 21600 | 21600 | 104 |
| 498 | 20240213 | 110600 | 2683404500 | 21600 | 21600 | 21650 | 21600 | 220 |
| 499 | 20240213 | 110500 | 2678650400 | 21650 | 21600 | 21650 | 21600 | 217 |
| 500 | 20240213 | 110400 | 2673962750 | 21600 | 21600 | 21600 | 21600 | 1408 |
| 501 | 20240213 | 110300 | 2643549950 | 21600 | 21550 | 21600 | 21550 | 3083 |
| 502 | 20240213 | 110200 | 2576986100 | 21550 | 21600 | 21600 | 21550 | 1043 |
| 503 | 20240213 | 110100 | 2554504200 | 21600 | 21600 | 21600 | 21550 | 1912 |
| 504 | 20240213 | 110000 | 2513284450 | 21550 | 21550 | 21550 | 21550 | 404 |
| 505 | 20240213 | 105900 | 2504578250 | 21550 | 21500 | 21550 | 21500 | 203 |
| 506 | 20240213 | 105800 | 2500210250 | 21550 | 21550 | 21550 | 21500 | 310 |
| 507 | 20240213 | 105700 | 2493531900 | 21550 | 21550 | 21550 | 21550 | 54 |
| 508 | 20240213 | 105600 | 2492368200 | 21550 | 21550 | 21550 | 21550 | 418 |
| 509 | 20240213 | 105500 | 2483360300 | 21550 | 21550 | 21550 | 21550 | 130 |
| 510 | 20240213 | 105400 | 2480558800 | 21600 | 21600 | 21600 | 21550 | 533 |
| 511 | 20240213 | 105300 | 2469060250 | 21600 | 21550 | 21600 | 21550 | 127 |
| 512 | 20240213 | 105200 | 2466321050 | 21550 | 21600 | 21600 | 21550 | 344 |
| 513 | 20240213 | 105100 | 2458905200 | 21600 | 21550 | 21600 | 21550 | 1635 |
| 514 | 20240213 | 105000 | 2423670450 | 21550 | 21550 | 21550 | 21550 | 262 |
| 515 | 20240213 | 104900 | 2418024350 | 21500 | 21550 | 21550 | 21500 | 389 |
| 516 | 20240213 | 104800 | 2409660200 | 21550 | 21550 | 21550 | 21500 | 271 |
| 517 | 20240213 | 104700 | 2403820200 | 21500 | 21500 | 21500 | 21500 | 205 |
| 518 | 20240213 | 104600 | 2399412700 | 21500 | 21500 | 21500 | 21500 | 77 |
| 519 | 20240213 | 104500 | 2397757200 | 21500 | 21500 | 21500 | 21450 | 561 |
| 520 | 20240213 | 104400 | 2385695950 | 21500 | 21550 | 21550 | 21450 | 305 |
| 521 | 20240213 | 104300 | 2379138300 | 21550 | 21550 | 21550 | 21500 | 332 |
| 522 | 20240213 | 104200 | 2371996500 | 21500 | 21500 | 21500 | 21500 | 752 |
| 523 | 20240213 | 104100 | 2355828500 | 21500 | 21500 | 21500 | 21500 | 150 |
| 524 | 20240213 | 104000 | 2352603500 | 21500 | 21550 | 21550 | 21500 | 217 |
| 525 | 20240213 | 103900 | 2347930450 | 21500 | 21500 | 21500 | 21500 | 220 |
| 526 | 20240213 | 103800 | 2343200450 | 21500 | 21550 | 21550 | 21500 | 1613 |
| 527 | 20240213 | 103700 | 2308520350 | 21550 | 21550 | 21550 | 21500 | 118 |
| 528 | 20240213 | 103600 | 2305979000 | 21550 | 21550 | 21550 | 21500 | 486 |
| 529 | 20240213 | 103500 | 2295506200 | 21550 | 21550 | 21550 | 21550 | 666 |
| 530 | 20240213 | 103400 | 2281153900 | 21550 | 21550 | 21550 | 21550 | 304 |
| 531 | 20240213 | 103300 | 2274602700 | 21550 | 21550 | 21550 | 21550 | 1067 |
| 532 | 20240213 | 103200 | 2251608850 | 21550 | 21550 | 21550 | 21550 | 12 |
| 533 | 20240213 | 103100 | 2251350250 | 21550 | 21550 | 21550 | 21500 | 210 |
| 534 | 20240213 | 103000 | 2246830250 | 21550 | 21550 | 21600 | 21550 | 103 |
| 535 | 20240213 | 102900 | 2244610550 | 21500 | 21550 | 21550 | 21500 | 141 |
| 536 | 20240213 | 102800 | 2241577000 | 21550 | 21550 | 21550 | 21550 | 65 |
| 537 | 20240213 | 102700 | 2240176250 | 21550 | 21550 | 21600 | 21550 | 227 |
| 538 | 20240213 | 102600 | 2235281800 | 21600 | 21550 | 21600 | 21550 | 203 |
| 539 | 20240213 | 102500 | 2230906700 | 21550 | 21550 | 21550 | 21550 | 80 |
| 540 | 20240213 | 102400 | 2229182700 | 21550 | 21500 | 21550 | 21500 | 171 |
| 541 | 20240213 | 102300 | 2225506150 | 21500 | 21550 | 21550 | 21500 | 145 |
| 542 | 20240213 | 102200 | 2222381700 | 21500 | 21500 | 21500 | 21500 | 501 |
| 543 | 20240213 | 102100 | 2211610200 | 21500 | 21500 | 21500 | 21500 | 522 |
| 544 | 20240213 | 102000 | 2200387200 | 21500 | 21500 | 21500 | 21500 | 513 |
| 545 | 20240213 | 101900 | 2189357700 | 21500 | 21500 | 21550 | 21500 | 61 |
| 546 | 20240213 | 101800 | 2188045700 | 21500 | 21550 | 21550 | 21500 | 611 |
| 547 | 20240213 | 101700 | 2174890650 | 21550 | 21600 | 21600 | 21550 | 1755 |
| 548 | 20240213 | 101600 | 2137050050 | 21600 | 21600 | 21600 | 21550 | 615 |
| 549 | 20240213 | 101500 | 2123770200 | 21550 | 21600 | 21600 | 21550 | 239 |
| 550 | 20240213 | 101400 | 2118619650 | 21600 | 21550 | 21600 | 21550 | 553 |
| 551 | 20240213 | 101300 | 2106701750 | 21550 | 21600 | 21600 | 21550 | 192 |
| 552 | 20240213 | 101200 | 2102564100 | 21600 | 21550 | 21600 | 21550 | 246 |
| 553 | 20240213 | 101100 | 2097251500 | 21550 | 21600 | 21600 | 21550 | 194 |
| 554 | 20240213 | 101000 | 2093062150 | 21600 | 21550 | 21600 | 21550 | 3 |
| 555 | 20240213 | 100900 | 2092997450 | 21550 | 21550 | 21600 | 21550 | 655 |
| 556 | 20240213 | 100800 | 2078881150 | 21550 | 21600 | 21600 | 21550 | 203 |
| 557 | 20240213 | 100700 | 2074506350 | 21600 | 21600 | 21600 | 21550 | 530 |
| 558 | 20240213 | 100600 | 2063068600 | 21600 | 21550 | 21600 | 21550 | 542 |
| 559 | 20240213 | 100500 | 2051387400 | 21550 | 21500 | 21600 | 21500 | 3204 |
| 560 | 20240213 | 100400 | 1982414250 | 21450 | 21500 | 21500 | 21450 | 28 |
| 561 | 20240213 | 100300 | 1981813500 | 21500 | 21450 | 21500 | 21450 | 18 |
| 562 | 20240213 | 100200 | 1981427000 | 21500 | 21450 | 21500 | 21450 | 381 |
| 563 | 20240213 | 100100 | 1973254500 | 21450 | 21450 | 21450 | 21450 | 13 |
| 564 | 20240213 | 100000 | 1972975650 | 21500 | 21500 | 21500 | 21450 | 635 |
| 565 | 20240213 | 095900 | 1959328150 | 21500 | 21450 | 21500 | 21450 | 232 |
| 566 | 20240213 | 095800 | 1954351650 | 21450 | 21450 | 21500 | 21450 | 65 |
| 567 | 20240213 | 095700 | 1952955000 | 21450 | 21500 | 21500 | 21450 | 1005 |
| 568 | 20240213 | 095600 | 1931372500 | 21450 | 21400 | 21450 | 21400 | 2630 |
| 569 | 20240213 | 095500 | 1874971800 | 21400 | 21400 | 21450 | 21400 | 505 |
| 570 | 20240213 | 095400 | 1864163000 | 21400 | 21400 | 21400 | 21400 | 375 |
| 571 | 20240213 | 095300 | 1856138000 | 21450 | 21450 | 21450 | 21450 | 31 |
| 572 | 20240213 | 095200 | 1855473050 | 21450 | 21400 | 21450 | 21400 | 90 |
| 573 | 20240213 | 095100 | 1853543850 | 21350 | 21400 | 21400 | 21350 | 725 |
| 574 | 20240213 | 095000 | 1838036550 | 21350 | 21350 | 21350 | 21350 | 6 |
| 575 | 20240213 | 094900 | 1837908450 | 21350 | 21450 | 21450 | 21350 | 201 |
| 576 | 20240213 | 094800 | 1833616750 | 21450 | 21300 | 21450 | 21300 | 2729 |
| 577 | 20240213 | 094700 | 1775440000 | 21300 | 21250 | 21300 | 21250 | 11 |
| 578 | 20240213 | 094600 | 1775206050 | 21300 | 21300 | 21300 | 21250 | 80 |
| 579 | 20240213 | 094500 | 1773502150 | 21300 | 21250 | 21300 | 21250 | 613 |
| 580 | 20240213 | 094400 | 1760456650 | 21250 | 21300 | 21300 | 21250 | 92 |
| 581 | 20240213 | 094300 | 1758497950 | 21300 | 21250 | 21300 | 21250 | 524 |
| 582 | 20240213 | 094200 | 1747362050 | 21300 | 21250 | 21300 | 21250 | 1230 |
| 583 | 20240213 | 094100 | 1721224400 | 21250 | 21300 | 21300 | 21250 | 35 |
| 584 | 20240213 | 094000 | 1720479000 | 21250 | 21300 | 21300 | 21250 | 174 |
| 585 | 20240213 | 093900 | 1716778000 | 21350 | 21350 | 21350 | 21350 | 2053 |
| 586 | 20240213 | 093800 | 1672946450 | 21250 | 21300 | 21350 | 21250 | 1341 |
| 587 | 20240213 | 093700 | 1644424800 | 21350 | 21300 | 21350 | 21250 | 895 |
| 588 | 20240213 | 093600 | 1625361550 | 21300 | 21300 | 21300 | 21250 | 815 |
| 589 | 20240213 | 093500 | 1608008950 | 21300 | 21300 | 21300 | 21300 | 323 |
| 590 | 20240213 | 093400 | 1601129050 | 21300 | 21300 | 21300 | 21250 | 628 |
| 591 | 20240213 | 093300 | 1587759250 | 21300 | 21300 | 21300 | 21250 | 1764 |
| 592 | 20240213 | 093200 | 1550191250 | 21300 | 21250 | 21300 | 21250 | 1403 |
| 593 | 20240213 | 093100 | 1520361300 | 21250 | 21250 | 21250 | 21250 | 201 |
| 594 | 20240213 | 093000 | 1516090050 | 21200 | 21250 | 21250 | 21200 | 1364 |
| 595 | 20240213 | 092900 | 1487163950 | 21250 | 21250 | 21250 | 21200 | 1095 |
| 596 | 20240213 | 092800 | 1463918750 | 21250 | 21250 | 21300 | 21250 | 2929 |
| 597 | 20240213 | 092700 | 1401662750 | 21350 | 21300 | 21350 | 21250 | 1634 |
| 598 | 20240213 | 092600 | 1366890950 | 21350 | 21250 | 21350 | 21250 | 965 |
| 599 | 20240213 | 092500 | 1346364900 | 21250 | 21300 | 21350 | 21250 | 2376 |
| 600 | 20240213 | 092400 | 1295855200 | 21300 | 21300 | 21350 | 21300 | 326 |
| 601 | 20240213 | 092300 | 1288907800 | 21300 | 21350 | 21350 | 21250 | 952 |
| 602 | 20240213 | 092200 | 1268604450 | 21300 | 21300 | 21350 | 21300 | 1869 |
| 603 | 20240213 | 092100 | 1228748500 | 21300 | 21350 | 21350 | 21200 | 5115 |
| 604 | 20240213 | 092000 | 1119827850 | 21400 | 21400 | 21450 | 21350 | 1660 |
| 605 | 20240213 | 091900 | 1084304950 | 21400 | 21400 | 21450 | 21400 | 1965 |
| 606 | 20240213 | 091800 | 1042218050 | 21400 | 21400 | 21450 | 21350 | 1516 |
| 607 | 20240213 | 091700 | 1009745700 | 21400 | 21450 | 21450 | 21400 | 2468 |
| 608 | 20240213 | 091600 | 956898250 | 21400 | 21500 | 21500 | 21400 | 838 |
| 609 | 20240213 | 091500 | 938913950 | 21500 | 21550 | 21550 | 21500 | 1528 |
| 610 | 20240213 | 091400 | 906057750 | 21550 | 21550 | 21600 | 21550 | 1900 |
| 611 | 20240213 | 091300 | 865066900 | 21600 | 21550 | 21650 | 21550 | 1395 |
| 612 | 20240213 | 091200 | 834939600 | 21600 | 21550 | 21600 | 21550 | 1100 |
| 613 | 20240213 | 091100 | 811204600 | 21650 | 21550 | 21650 | 21550 | 1005 |
| 614 | 20240213 | 091000 | 789530800 | 21550 | 21500 | 21550 | 21500 | 1280 |
| 615 | 20240213 | 090900 | 761965400 | 21550 | 21600 | 21650 | 21550 | 2329 |
| 616 | 20240213 | 090800 | 711684500 | 21600 | 21700 | 21700 | 21550 | 1276 |
| 617 | 20240213 | 090700 | 684050750 | 21650 | 21550 | 21650 | 21550 | 4165 |
| 618 | 20240213 | 090600 | 594116250 | 21550 | 21600 | 21650 | 21550 | 1807 |
| 619 | 20240213 | 090500 | 555105200 | 21600 | 21550 | 21650 | 21550 | 3270 |
| 620 | 20240213 | 090400 | 484362100 | 21600 | 21600 | 21650 | 21550 | 4343 |
| 621 | 20240213 | 090300 | 390638150 | 21550 | 21450 | 21550 | 21400 | 4062 |
| 622 | 20240213 | 090200 | 303258750 | 21450 | 21500 | 21500 | 21450 | 3712 |
| 623 | 20240213 | 090100 | 223550300 | 21500 | 21400 | 21550 | 21250 | 4798 |
| 624 | 20240213 | 090000 | 120952250 | 21500 | 21250 | 21500 | 21250 | 5572 |