32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 3 | 20240213 | 183500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20240213 | 183400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20240213 | 183300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20240213 | 183200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20240213 | 183100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20240213 | 183000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20240213 | 182900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20240213 | 182800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20240213 | 182700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20240213 | 182600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20240213 | 182500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20240213 | 182400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20240213 | 182300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20240213 | 182200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20240213 | 182100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20240213 | 182000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20240213 | 181900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20240213 | 181800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20240213 | 181700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20240213 | 181600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20240213 | 181500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20240213 | 181400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20240213 | 181300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20240213 | 181200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20240213 | 181100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20240213 | 181000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20240213 | 180900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20240213 | 180800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20240213 | 180700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20240213 | 180600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 33 | 20240213 | 180500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20240213 | 180400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20240213 | 180300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20240213 | 180200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20240213 | 180100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20240213 | 180000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20240213 | 175900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20240213 | 175800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20240213 | 175700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20240213 | 175600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20240213 | 175500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20240213 | 175400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20240213 | 175300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20240213 | 175200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20240213 | 175100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20240213 | 175000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20240213 | 174900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20240213 | 174800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20240213 | 174700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20240213 | 174600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20240213 | 174500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20240213 | 174400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20240213 | 174300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20240213 | 174200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20240213 | 174100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20240213 | 174000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20240213 | 173900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20240213 | 173800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20240213 | 173700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20240213 | 173600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 63 | 20240213 | 173500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20240213 | 173400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20240213 | 173300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20240213 | 173200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20240213 | 173100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20240213 | 173000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20240213 | 172900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20240213 | 172800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20240213 | 172700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20240213 | 172600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20240213 | 172500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20240213 | 172400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20240213 | 172300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20240213 | 172200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20240213 | 172100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20240213 | 172000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20240213 | 171900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20240213 | 171800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20240213 | 171700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20240213 | 171600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20240213 | 171500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20240213 | 171400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20240213 | 171300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20240213 | 171200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20240213 | 171100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20240213 | 171000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20240213 | 170900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20240213 | 170800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20240213 | 170700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20240213 | 170600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 93 | 20240213 | 170500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20240213 | 170400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20240213 | 170300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20240213 | 170200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20240213 | 170100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20240213 | 170000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20240213 | 165900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20240213 | 165800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20240213 | 165700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20240213 | 165600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20240213 | 165500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20240213 | 165400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20240213 | 165300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20240213 | 165200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20240213 | 165100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20240213 | 165000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20240213 | 164900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20240213 | 164800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20240213 | 164700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20240213 | 164600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20240213 | 164500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20240213 | 164400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20240213 | 164300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20240213 | 164200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20240213 | 164100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20240213 | 164000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20240213 | 163900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20240213 | 163800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20240213 | 163700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20240213 | 163600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 123 | 20240213 | 163500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20240213 | 163400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20240213 | 163300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20240213 | 163200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20240213 | 163100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20240213 | 163000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20240213 | 162900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20240213 | 162800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20240213 | 162700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20240213 | 162600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20240213 | 162500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20240213 | 162400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20240213 | 162300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20240213 | 162200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20240213 | 162100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20240213 | 162000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20240213 | 161900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20240213 | 161800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20240213 | 161700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20240213 | 161600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20240213 | 161500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20240213 | 161400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20240213 | 161300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20240213 | 161200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20240213 | 161100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20240213 | 161000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20240213 | 160900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20240213 | 160800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20240213 | 160700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20240213 | 160600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 153 | 20240213 | 160500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20240213 | 160400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20240213 | 160300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20240213 | 160200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20240213 | 160100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20240213 | 160000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20240213 | 155900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20240213 | 155800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20240213 | 155700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20240213 | 155600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20240213 | 155500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20240213 | 155400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20240213 | 155300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20240213 | 155200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20240213 | 155100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20240213 | 155000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20240213 | 154900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20240213 | 154800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20240213 | 154700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20240213 | 154600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20240213 | 154500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20240213 | 154400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20240213 | 154300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20240213 | 154200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20240213 | 154100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20240213 | 154000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20240213 | 153900 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20240213 | 153800 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20240213 | 153700 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20240213 | 153600 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 183 | 20240213 | 153500 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20240213 | 153400 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20240213 | 153300 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20240213 | 153200 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20240213 | 153100 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20240213 | 153000 | 33664535450 | 29750 | 29750 | 29750 | 29750 | 46402 |
| 189 | 20240213 | 152900 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240213 | 152800 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240213 | 152700 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240213 | 152600 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240213 | 152500 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240213 | 152400 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240213 | 152300 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240213 | 152200 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240213 | 152100 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240213 | 152000 | 32284075950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240213 | 151900 | 32284075950 | 29900 | 29800 | 29950 | 29800 | 5754 |
| 200 | 20240213 | 151800 | 32112221350 | 29850 | 29800 | 29850 | 29750 | 3784 |
| 201 | 20240213 | 151700 | 31999538300 | 29850 | 29850 | 29900 | 29800 | 2990 |
| 202 | 20240213 | 151600 | 31910380900 | 29850 | 29900 | 29900 | 29800 | 2458 |
| 203 | 20240213 | 151500 | 31837004600 | 29900 | 29900 | 29950 | 29850 | 2012 |
| 204 | 20240213 | 151400 | 31776865100 | 29950 | 29900 | 29950 | 29900 | 2243 |
| 205 | 20240213 | 151300 | 31709758850 | 29900 | 29900 | 30050 | 29900 | 17116 |
| 206 | 20240213 | 151200 | 31196808550 | 29900 | 29800 | 29900 | 29750 | 7619 |
| 207 | 20240213 | 151100 | 30969584350 | 29750 | 29800 | 29800 | 29750 | 910 |
| 208 | 20240213 | 151000 | 30942499200 | 29750 | 29750 | 29800 | 29750 | 1269 |
| 209 | 20240213 | 150900 | 30904691100 | 29750 | 29750 | 29800 | 29750 | 2281 |
| 210 | 20240213 | 150800 | 30836816050 | 29750 | 29750 | 29800 | 29750 | 287 |
| 211 | 20240213 | 150700 | 30828267750 | 29750 | 29750 | 29800 | 29750 | 628 |
| 212 | 20240213 | 150600 | 30809576850 | 29800 | 29750 | 29800 | 29750 | 2674 |
| 213 | 20240213 | 150500 | 30729986600 | 29750 | 29750 | 29800 | 29750 | 737 |
| 214 | 20240213 | 150400 | 30708060200 | 29800 | 29800 | 29800 | 29750 | 1487 |
| 215 | 20240213 | 150300 | 30663806900 | 29800 | 29700 | 29800 | 29700 | 1968 |
| 216 | 20240213 | 150200 | 30605268050 | 29750 | 29750 | 29750 | 29700 | 2649 |
| 217 | 20240213 | 150100 | 30526560550 | 29750 | 29750 | 29750 | 29700 | 580 |
| 218 | 20240213 | 150000 | 30509316200 | 29750 | 29750 | 29800 | 29700 | 4707 |
| 219 | 20240213 | 145900 | 30369349200 | 29800 | 29800 | 29800 | 29750 | 650 |
| 220 | 20240213 | 145800 | 30350011300 | 29750 | 29750 | 29800 | 29750 | 537 |
| 221 | 20240213 | 145700 | 30334034800 | 29750 | 29800 | 29800 | 29750 | 568 |
| 222 | 20240213 | 145600 | 30317135200 | 29800 | 29800 | 29800 | 29750 | 1547 |
| 223 | 20240213 | 145500 | 30271085650 | 29800 | 29750 | 29800 | 29750 | 71 |
| 224 | 20240213 | 145400 | 30268970050 | 29750 | 29750 | 29800 | 29750 | 926 |
| 225 | 20240213 | 145300 | 30241420000 | 29800 | 29750 | 29800 | 29750 | 1517 |
| 226 | 20240213 | 145200 | 30196286800 | 29750 | 29850 | 29850 | 29750 | 4629 |
| 227 | 20240213 | 145100 | 30058398400 | 29850 | 29850 | 29900 | 29800 | 933 |
| 228 | 20240213 | 145000 | 30030547550 | 29850 | 29850 | 29900 | 29850 | 2069 |
| 229 | 20240213 | 144900 | 29968787500 | 29900 | 29850 | 29900 | 29850 | 1400 |
| 230 | 20240213 | 144800 | 29926993200 | 29900 | 29900 | 29900 | 29850 | 544 |
| 231 | 20240213 | 144700 | 29910744950 | 29900 | 29850 | 29900 | 29800 | 2267 |
| 232 | 20240213 | 144600 | 29843070150 | 29800 | 29850 | 29850 | 29800 | 1268 |
| 233 | 20240213 | 144500 | 29805281650 | 29850 | 29800 | 29850 | 29800 | 446 |
| 234 | 20240213 | 144400 | 29791984800 | 29850 | 29750 | 29850 | 29750 | 630 |
| 235 | 20240213 | 144300 | 29773220550 | 29750 | 29750 | 29800 | 29700 | 1311 |
| 236 | 20240213 | 144200 | 29734214450 | 29750 | 29750 | 29800 | 29750 | 1121 |
| 237 | 20240213 | 144100 | 29700864050 | 29800 | 29750 | 29800 | 29750 | 2620 |
| 238 | 20240213 | 144000 | 29622883800 | 29750 | 29800 | 29850 | 29750 | 3191 |
| 239 | 20240213 | 143900 | 29527836900 | 29800 | 29900 | 29900 | 29800 | 3518 |
| 240 | 20240213 | 143800 | 29422761500 | 29900 | 29950 | 29950 | 29900 | 1109 |
| 241 | 20240213 | 143700 | 29389577900 | 29950 | 29900 | 29950 | 29850 | 2236 |
| 242 | 20240213 | 143600 | 29322716800 | 29900 | 29850 | 29900 | 29850 | 1110 |
| 243 | 20240213 | 143500 | 29289533500 | 29850 | 29850 | 29900 | 29850 | 1244 |
| 244 | 20240213 | 143400 | 29252376350 | 29900 | 29950 | 30000 | 29850 | 6759 |
| 245 | 20240213 | 143300 | 29050109900 | 29950 | 29850 | 29950 | 29850 | 9130 |
| 246 | 20240213 | 143200 | 28777019400 | 29850 | 29750 | 29900 | 29750 | 6436 |
| 247 | 20240213 | 143100 | 28585081350 | 29750 | 29750 | 29800 | 29750 | 2118 |
| 248 | 20240213 | 143000 | 28522070350 | 29750 | 29750 | 29750 | 29700 | 1843 |
| 249 | 20240213 | 142900 | 28467241850 | 29750 | 29750 | 29750 | 29750 | 1088 |
| 250 | 20240213 | 142800 | 28434873850 | 29750 | 29750 | 29750 | 29700 | 1166 |
| 251 | 20240213 | 142700 | 28400186550 | 29750 | 29700 | 29750 | 29650 | 1571 |
| 252 | 20240213 | 142600 | 28353587200 | 29700 | 29650 | 29750 | 29650 | 725 |
| 253 | 20240213 | 142500 | 28332055150 | 29700 | 29800 | 29800 | 29700 | 3348 |
| 254 | 20240213 | 142400 | 28232484950 | 29800 | 29750 | 29800 | 29700 | 2186 |
| 255 | 20240213 | 142300 | 28167448100 | 29750 | 29650 | 29750 | 29650 | 2392 |
| 256 | 20240213 | 142200 | 28096429550 | 29600 | 29650 | 29700 | 29600 | 302 |
| 257 | 20240213 | 142100 | 28087483200 | 29650 | 29650 | 29700 | 29600 | 399 |
| 258 | 20240213 | 142000 | 28075652750 | 29650 | 29650 | 29650 | 29650 | 1124 |
| 259 | 20240213 | 141900 | 28042326150 | 29650 | 29700 | 29700 | 29600 | 2016 |
| 260 | 20240213 | 141800 | 27982571900 | 29700 | 29650 | 29700 | 29650 | 1432 |
| 261 | 20240213 | 141700 | 27940051150 | 29650 | 29600 | 29650 | 29600 | 239 |
| 262 | 20240213 | 141600 | 27932972250 | 29650 | 29700 | 29700 | 29650 | 925 |
| 263 | 20240213 | 141500 | 27905513450 | 29700 | 29650 | 29700 | 29650 | 1237 |
| 264 | 20240213 | 141400 | 27868796250 | 29650 | 29600 | 29650 | 29600 | 3764 |
| 265 | 20240213 | 141300 | 27757367150 | 29600 | 29600 | 29600 | 29550 | 1693 |
| 266 | 20240213 | 141200 | 27707288600 | 29600 | 29600 | 29650 | 29600 | 612 |
| 267 | 20240213 | 141100 | 27689161550 | 29600 | 29750 | 29750 | 29600 | 1178 |
| 268 | 20240213 | 141000 | 27654205600 | 29700 | 29650 | 29700 | 29550 | 1071 |
| 269 | 20240213 | 140900 | 27622449800 | 29550 | 29650 | 29650 | 29550 | 668 |
| 270 | 20240213 | 140800 | 27602703850 | 29650 | 29700 | 29750 | 29600 | 1888 |
| 271 | 20240213 | 140700 | 27546725800 | 29700 | 29700 | 29750 | 29650 | 1895 |
| 272 | 20240213 | 140600 | 27490447700 | 29700 | 29700 | 29750 | 29650 | 3038 |
| 273 | 20240213 | 140500 | 27400236950 | 29750 | 29600 | 29800 | 29600 | 11090 |
| 274 | 20240213 | 140400 | 27070733900 | 29600 | 29600 | 29650 | 29550 | 5238 |
| 275 | 20240213 | 140300 | 26915690300 | 29600 | 29450 | 29600 | 29450 | 4134 |
| 276 | 20240213 | 140200 | 26793514800 | 29450 | 29400 | 29450 | 29400 | 2155 |
| 277 | 20240213 | 140100 | 26730077200 | 29400 | 29400 | 29500 | 29400 | 1239 |
| 278 | 20240213 | 140000 | 26693602550 | 29400 | 29350 | 29500 | 29350 | 3231 |
| 279 | 20240213 | 135900 | 26598532150 | 29350 | 29350 | 29350 | 29300 | 572 |
| 280 | 20240213 | 135800 | 26581744200 | 29350 | 29350 | 29400 | 29300 | 1183 |
| 281 | 20240213 | 135700 | 26547039150 | 29350 | 29350 | 29350 | 29300 | 1235 |
| 282 | 20240213 | 135600 | 26510812700 | 29350 | 29250 | 29350 | 29250 | 1971 |
| 283 | 20240213 | 135500 | 26453069350 | 29250 | 29250 | 29300 | 29250 | 1640 |
| 284 | 20240213 | 135400 | 26405069000 | 29250 | 29200 | 29250 | 29200 | 317 |
| 285 | 20240213 | 135300 | 26395812550 | 29200 | 29250 | 29250 | 29200 | 315 |
| 286 | 20240213 | 135200 | 26386613950 | 29250 | 29200 | 29250 | 29200 | 758 |
| 287 | 20240213 | 135100 | 26364472650 | 29200 | 29200 | 29250 | 29200 | 165 |
| 288 | 20240213 | 135000 | 26359653650 | 29200 | 29200 | 29200 | 29150 | 446 |
| 289 | 20240213 | 134900 | 26346637350 | 29200 | 29200 | 29300 | 29200 | 1460 |
| 290 | 20240213 | 134800 | 26303974350 | 29200 | 29050 | 29250 | 29050 | 4134 |
| 291 | 20240213 | 134700 | 26183302450 | 29050 | 28950 | 29050 | 28950 | 5551 |
| 292 | 20240213 | 134600 | 26022506350 | 28900 | 28900 | 28950 | 28900 | 2141 |
| 293 | 20240213 | 134500 | 25960631400 | 28900 | 28900 | 29000 | 28900 | 675 |
| 294 | 20240213 | 134400 | 25941087700 | 28900 | 29000 | 29000 | 28900 | 823 |
| 295 | 20240213 | 134300 | 25917265150 | 28950 | 29050 | 29050 | 28850 | 11043 |
| 296 | 20240213 | 134200 | 25597822650 | 29050 | 29050 | 29100 | 29000 | 1052 |
| 297 | 20240213 | 134100 | 25567296300 | 29050 | 29050 | 29050 | 29000 | 1450 |
| 298 | 20240213 | 134000 | 25525223300 | 29050 | 29050 | 29050 | 29000 | 832 |
| 299 | 20240213 | 133900 | 25501076050 | 29050 | 29000 | 29050 | 29000 | 77 |
| 300 | 20240213 | 133800 | 25498841400 | 29050 | 29000 | 29050 | 28950 | 834 |
| 301 | 20240213 | 133700 | 25474646800 | 29100 | 29000 | 29100 | 28950 | 3654 |
| 302 | 20240213 | 133600 | 25368600250 | 29000 | 29050 | 29050 | 29000 | 5146 |
| 303 | 20240213 | 133500 | 25219342600 | 29050 | 29100 | 29100 | 29050 | 1540 |
| 304 | 20240213 | 133400 | 25174605150 | 29100 | 29100 | 29100 | 29050 | 1208 |
| 305 | 20240213 | 133300 | 25139452450 | 29100 | 29050 | 29100 | 29000 | 8733 |
| 306 | 20240213 | 133200 | 24885753900 | 29050 | 29150 | 29150 | 29050 | 6112 |
| 307 | 20240213 | 133100 | 24707922850 | 29150 | 29200 | 29200 | 29150 | 8061 |
| 308 | 20240213 | 133000 | 24472944300 | 29200 | 29150 | 29200 | 29150 | 243 |
| 309 | 20240213 | 132900 | 24465858350 | 29200 | 29200 | 29200 | 29150 | 270 |
| 310 | 20240213 | 132800 | 24457981000 | 29200 | 29200 | 29200 | 29200 | 322 |
| 311 | 20240213 | 132700 | 24448578600 | 29200 | 29200 | 29200 | 29200 | 487 |
| 312 | 20240213 | 132600 | 24434358200 | 29200 | 29200 | 29300 | 29150 | 2945 |
| 313 | 20240213 | 132500 | 24348460850 | 29200 | 29300 | 29300 | 29200 | 5964 |
| 314 | 20240213 | 132400 | 24174111900 | 29300 | 29300 | 29300 | 29300 | 146 |
| 315 | 20240213 | 132300 | 24169834100 | 29300 | 29300 | 29300 | 29300 | 329 |
| 316 | 20240213 | 132200 | 24160194400 | 29300 | 29300 | 29300 | 29300 | 154 |
| 317 | 20240213 | 132100 | 24155682200 | 29300 | 29250 | 29300 | 29250 | 182 |
| 318 | 20240213 | 132000 | 24150352450 | 29300 | 29300 | 29300 | 29300 | 106 |
| 319 | 20240213 | 131900 | 24147246650 | 29300 | 29300 | 29300 | 29250 | 458 |
| 320 | 20240213 | 131800 | 24133840250 | 29300 | 29300 | 29300 | 29300 | 352 |
| 321 | 20240213 | 131700 | 24123526650 | 29300 | 29300 | 29300 | 29250 | 502 |
| 322 | 20240213 | 131600 | 24108823050 | 29350 | 29300 | 29350 | 29250 | 363 |
| 323 | 20240213 | 131500 | 24098198650 | 29300 | 29300 | 29350 | 29300 | 587 |
| 324 | 20240213 | 131400 | 24080998200 | 29300 | 29300 | 29350 | 29250 | 692 |
| 325 | 20240213 | 131300 | 24060723300 | 29300 | 29300 | 29300 | 29300 | 225 |
| 326 | 20240213 | 131200 | 24054130800 | 29300 | 29300 | 29300 | 29250 | 338 |
| 327 | 20240213 | 131100 | 24044227550 | 29300 | 29250 | 29300 | 29250 | 447 |
| 328 | 20240213 | 131000 | 24031139400 | 29300 | 29300 | 29300 | 29250 | 964 |
| 329 | 20240213 | 130900 | 24002906100 | 29300 | 29350 | 29350 | 29300 | 179 |
| 330 | 20240213 | 130800 | 23997658800 | 29300 | 29300 | 29300 | 29300 | 276 |
| 331 | 20240213 | 130700 | 23989572000 | 29350 | 29350 | 29350 | 29350 | 1031 |
| 332 | 20240213 | 130600 | 23959312150 | 29350 | 29350 | 29400 | 29350 | 891 |
| 333 | 20240213 | 130500 | 23933157900 | 29350 | 29400 | 29400 | 29350 | 675 |
| 334 | 20240213 | 130400 | 23913333050 | 29400 | 29350 | 29400 | 29350 | 373 |
| 335 | 20240213 | 130300 | 23902367000 | 29400 | 29400 | 29400 | 29350 | 1168 |
| 336 | 20240213 | 130200 | 23868033800 | 29400 | 29400 | 29400 | 29350 | 928 |
| 337 | 20240213 | 130100 | 23840753200 | 29350 | 29300 | 29350 | 29300 | 433 |
| 338 | 20240213 | 130000 | 23828048600 | 29300 | 29350 | 29350 | 29300 | 1134 |
| 339 | 20240213 | 125900 | 23794820000 | 29300 | 29350 | 29350 | 29250 | 484 |
| 340 | 20240213 | 125800 | 23780651900 | 29350 | 29250 | 29350 | 29250 | 239 |
| 341 | 20240213 | 125700 | 23773649100 | 29250 | 29250 | 29350 | 29250 | 92 |
| 342 | 20240213 | 125600 | 23770951650 | 29250 | 29250 | 29300 | 29200 | 856 |
| 343 | 20240213 | 125500 | 23745925100 | 29250 | 29250 | 29250 | 29200 | 952 |
| 344 | 20240213 | 125400 | 23718106050 | 29200 | 29200 | 29250 | 29150 | 2257 |
| 345 | 20240213 | 125300 | 23652216550 | 29200 | 29200 | 29250 | 29200 | 234 |
| 346 | 20240213 | 125200 | 23645380950 | 29250 | 29200 | 29250 | 29200 | 353 |
| 347 | 20240213 | 125100 | 23635063450 | 29200 | 29200 | 29250 | 29200 | 1856 |
| 348 | 20240213 | 125000 | 23580867950 | 29200 | 29250 | 29250 | 29200 | 679 |
| 349 | 20240213 | 124900 | 23561035650 | 29250 | 29300 | 29300 | 29200 | 1670 |
| 350 | 20240213 | 124800 | 23512200350 | 29250 | 29300 | 29300 | 29250 | 1684 |
| 351 | 20240213 | 124700 | 23462942150 | 29250 | 29300 | 29300 | 29250 | 1352 |
| 352 | 20240213 | 124600 | 23423382600 | 29300 | 29300 | 29350 | 29250 | 786 |
| 353 | 20240213 | 124500 | 23400357700 | 29300 | 29300 | 29300 | 29300 | 226 |
| 354 | 20240213 | 124400 | 23393735900 | 29300 | 29250 | 29300 | 29250 | 1364 |
| 355 | 20240213 | 124300 | 23353784200 | 29250 | 29250 | 29300 | 29250 | 478 |
| 356 | 20240213 | 124200 | 23339794150 | 29250 | 29300 | 29300 | 29250 | 533 |
| 357 | 20240213 | 124100 | 23324190850 | 29300 | 29300 | 29300 | 29300 | 864 |
| 358 | 20240213 | 124000 | 23298875650 | 29300 | 29300 | 29300 | 29250 | 546 |
| 359 | 20240213 | 123900 | 23282890350 | 29300 | 29250 | 29300 | 29250 | 636 |
| 360 | 20240213 | 123800 | 23264270950 | 29300 | 29300 | 29300 | 29250 | 608 |
| 361 | 20240213 | 123700 | 23246476900 | 29300 | 29300 | 29300 | 29250 | 1192 |
| 362 | 20240213 | 123600 | 23211568350 | 29300 | 29300 | 29300 | 29250 | 1704 |
| 363 | 20240213 | 123500 | 23161719950 | 29300 | 29300 | 29300 | 29250 | 346 |
| 364 | 20240213 | 123400 | 23151588150 | 29300 | 29250 | 29300 | 29250 | 2957 |
| 365 | 20240213 | 123300 | 23065062600 | 29300 | 29300 | 29350 | 29300 | 1402 |
| 366 | 20240213 | 123200 | 23023974150 | 29300 | 29350 | 29350 | 29300 | 3922 |
| 367 | 20240213 | 123100 | 22908965950 | 29350 | 29300 | 29400 | 29300 | 1105 |
| 368 | 20240213 | 123000 | 22876558850 | 29350 | 29400 | 29450 | 29300 | 3368 |
| 369 | 20240213 | 122900 | 22777706100 | 29450 | 29400 | 29450 | 29400 | 151 |
| 370 | 20240213 | 122800 | 22773266450 | 29400 | 29400 | 29450 | 29350 | 3391 |
| 371 | 20240213 | 122700 | 22673571500 | 29400 | 29450 | 29450 | 29400 | 430 |
| 372 | 20240213 | 122600 | 22660921100 | 29450 | 29400 | 29450 | 29400 | 855 |
| 373 | 20240213 | 122500 | 22635783100 | 29450 | 29450 | 29500 | 29400 | 1232 |
| 374 | 20240213 | 122400 | 22599553350 | 29450 | 29500 | 29500 | 29450 | 409 |
| 375 | 20240213 | 122300 | 22587501100 | 29550 | 29550 | 29550 | 29500 | 796 |
| 376 | 20240213 | 122200 | 22563990700 | 29550 | 29500 | 29550 | 29500 | 876 |
| 377 | 20240213 | 122100 | 22538128550 | 29500 | 29550 | 29550 | 29500 | 337 |
| 378 | 20240213 | 122000 | 22528183650 | 29500 | 29500 | 29500 | 29450 | 474 |
| 379 | 20240213 | 121900 | 22514202150 | 29450 | 29400 | 29450 | 29350 | 715 |
| 380 | 20240213 | 121800 | 22493156000 | 29400 | 29350 | 29400 | 29300 | 614 |
| 381 | 20240213 | 121700 | 22475134200 | 29450 | 29350 | 29450 | 29300 | 1665 |
| 382 | 20240213 | 121600 | 22426253200 | 29350 | 29350 | 29400 | 29300 | 777 |
| 383 | 20240213 | 121500 | 22403469800 | 29350 | 29350 | 29350 | 29350 | 1949 |
| 384 | 20240213 | 121400 | 22346266650 | 29400 | 29400 | 29400 | 29350 | 504 |
| 385 | 20240213 | 121300 | 22331466950 | 29350 | 29450 | 29450 | 29350 | 1209 |
| 386 | 20240213 | 121200 | 22295913350 | 29450 | 29450 | 29500 | 29450 | 544 |
| 387 | 20240213 | 121100 | 22279892450 | 29450 | 29500 | 29500 | 29450 | 345 |
| 388 | 20240213 | 121000 | 22269719300 | 29500 | 29550 | 29550 | 29500 | 215 |
| 389 | 20240213 | 120900 | 22263374350 | 29550 | 29550 | 29550 | 29500 | 694 |
| 390 | 20240213 | 120800 | 22242877600 | 29550 | 29550 | 29550 | 29500 | 148 |
| 391 | 20240213 | 120700 | 22238505200 | 29550 | 29550 | 29550 | 29550 | 36 |
| 392 | 20240213 | 120600 | 22237441400 | 29500 | 29400 | 29500 | 29400 | 1548 |
| 393 | 20240213 | 120500 | 22191808300 | 29400 | 29400 | 29450 | 29400 | 419 |
| 394 | 20240213 | 120400 | 22179489050 | 29450 | 29400 | 29450 | 29400 | 859 |
| 395 | 20240213 | 120300 | 22154228250 | 29400 | 29400 | 29500 | 29400 | 1232 |
| 396 | 20240213 | 120200 | 22118001100 | 29500 | 29500 | 29500 | 29500 | 41 |
| 397 | 20240213 | 120100 | 22116791600 | 29500 | 29450 | 29500 | 29400 | 475 |
| 398 | 20240213 | 120000 | 22102808650 | 29450 | 29500 | 29500 | 29450 | 529 |
| 399 | 20240213 | 115900 | 22087229450 | 29500 | 29500 | 29500 | 29450 | 253 |
| 400 | 20240213 | 115800 | 22079773600 | 29500 | 29550 | 29550 | 29500 | 210 |
| 401 | 20240213 | 115700 | 22073570450 | 29550 | 29500 | 29550 | 29500 | 456 |
| 402 | 20240213 | 115600 | 22060097450 | 29500 | 29500 | 29500 | 29500 | 299 |
| 403 | 20240213 | 115500 | 22051276950 | 29450 | 29450 | 29500 | 29450 | 288 |
| 404 | 20240213 | 115400 | 22042790900 | 29450 | 29450 | 29450 | 29450 | 1391 |
| 405 | 20240213 | 115300 | 22001825950 | 29450 | 29450 | 29500 | 29450 | 377 |
| 406 | 20240213 | 115200 | 21990723100 | 29450 | 29550 | 29550 | 29450 | 129 |
| 407 | 20240213 | 115100 | 21986913850 | 29500 | 29550 | 29550 | 29500 | 93 |
| 408 | 20240213 | 115000 | 21984170250 | 29500 | 29550 | 29550 | 29500 | 311 |
| 409 | 20240213 | 114900 | 21974992450 | 29550 | 29550 | 29600 | 29550 | 353 |
| 410 | 20240213 | 114800 | 21964549600 | 29550 | 29500 | 29600 | 29500 | 1035 |
| 411 | 20240213 | 114700 | 21933984700 | 29500 | 29400 | 29500 | 29400 | 545 |
| 412 | 20240213 | 114600 | 21917947750 | 29400 | 29400 | 29450 | 29400 | 474 |
| 413 | 20240213 | 114500 | 21904010850 | 29400 | 29400 | 29400 | 29350 | 407 |
| 414 | 20240213 | 114400 | 21892062950 | 29400 | 29400 | 29450 | 29350 | 623 |
| 415 | 20240213 | 114300 | 21873746500 | 29450 | 29350 | 29450 | 29350 | 674 |
| 416 | 20240213 | 114200 | 21853904200 | 29350 | 29300 | 29400 | 29300 | 794 |
| 417 | 20240213 | 114100 | 21830604800 | 29300 | 29350 | 29350 | 29300 | 1604 |
| 418 | 20240213 | 114000 | 21783598600 | 29350 | 29300 | 29350 | 29300 | 1338 |
| 419 | 20240213 | 113900 | 21744381350 | 29300 | 29300 | 29350 | 29300 | 1843 |
| 420 | 20240213 | 113800 | 21690357500 | 29300 | 29400 | 29450 | 29300 | 4599 |
| 421 | 20240213 | 113700 | 21555306350 | 29400 | 29400 | 29450 | 29350 | 1564 |
| 422 | 20240213 | 113600 | 21509358350 | 29400 | 29400 | 29400 | 29400 | 470 |
| 423 | 20240213 | 113500 | 21495540350 | 29400 | 29350 | 29400 | 29350 | 999 |
| 424 | 20240213 | 113400 | 21466193150 | 29350 | 29400 | 29550 | 29350 | 1844 |
| 425 | 20240213 | 113300 | 21412024350 | 29400 | 29500 | 29500 | 29350 | 6292 |
| 426 | 20240213 | 113200 | 21227023000 | 29500 | 29550 | 29550 | 29450 | 4066 |
| 427 | 20240213 | 113100 | 21107079150 | 29550 | 29600 | 29650 | 29550 | 777 |
| 428 | 20240213 | 113000 | 21084112700 | 29600 | 29650 | 29650 | 29600 | 849 |
| 429 | 20240213 | 112900 | 21058956750 | 29700 | 29750 | 29750 | 29650 | 223 |
| 430 | 20240213 | 112800 | 21052336000 | 29750 | 29550 | 29750 | 29550 | 271 |
| 431 | 20240213 | 112700 | 21044285550 | 29550 | 29550 | 29650 | 29550 | 727 |
| 432 | 20240213 | 112600 | 21022800750 | 29550 | 29600 | 29700 | 29550 | 367 |
| 433 | 20240213 | 112500 | 21011951400 | 29600 | 29600 | 29700 | 29600 | 559 |
| 434 | 20240213 | 112400 | 20995399900 | 29600 | 29650 | 29650 | 29550 | 604 |
| 435 | 20240213 | 112300 | 20977518300 | 29650 | 29650 | 29650 | 29550 | 728 |
| 436 | 20240213 | 112200 | 20955981400 | 29650 | 29650 | 29700 | 29650 | 535 |
| 437 | 20240213 | 112100 | 20940118150 | 29650 | 29650 | 29700 | 29650 | 1148 |
| 438 | 20240213 | 112000 | 20906054500 | 29650 | 29650 | 29700 | 29650 | 294 |
| 439 | 20240213 | 111900 | 20897337100 | 29650 | 29500 | 29650 | 29450 | 3323 |
| 440 | 20240213 | 111800 | 20799150550 | 29500 | 29500 | 29500 | 29450 | 1549 |
| 441 | 20240213 | 111700 | 20753462000 | 29500 | 29550 | 29550 | 29500 | 2593 |
| 442 | 20240213 | 111600 | 20676945800 | 29500 | 29550 | 29550 | 29500 | 2319 |
| 443 | 20240213 | 111500 | 20608442400 | 29600 | 29550 | 29650 | 29550 | 1029 |
| 444 | 20240213 | 111400 | 20578001800 | 29550 | 29700 | 29700 | 29550 | 863 |
| 445 | 20240213 | 111300 | 20552470300 | 29700 | 29750 | 29750 | 29600 | 3900 |
| 446 | 20240213 | 111200 | 20436864950 | 29750 | 29800 | 29800 | 29700 | 219 |
| 447 | 20240213 | 111100 | 20430359500 | 29700 | 29800 | 29800 | 29700 | 207 |
| 448 | 20240213 | 111000 | 20424199550 | 29800 | 29600 | 29800 | 29600 | 831 |
| 449 | 20240213 | 110900 | 20399527850 | 29600 | 29750 | 29750 | 29600 | 2573 |
| 450 | 20240213 | 110800 | 20323187400 | 29750 | 29750 | 29750 | 29700 | 1030 |
| 451 | 20240213 | 110700 | 20292578250 | 29750 | 29800 | 29800 | 29700 | 1898 |
| 452 | 20240213 | 110600 | 20236127400 | 29800 | 29800 | 29900 | 29800 | 300 |
| 453 | 20240213 | 110500 | 20227171800 | 29800 | 29800 | 29850 | 29750 | 1501 |
| 454 | 20240213 | 110400 | 20182487950 | 29800 | 29900 | 29950 | 29800 | 1088 |
| 455 | 20240213 | 110300 | 20149964450 | 29850 | 29750 | 29950 | 29750 | 1277 |
| 456 | 20240213 | 110200 | 20111872950 | 29800 | 29950 | 29950 | 29800 | 4845 |
| 457 | 20240213 | 110100 | 19967299500 | 29900 | 29950 | 30050 | 29900 | 1559 |
| 458 | 20240213 | 110000 | 19920574750 | 29950 | 29850 | 29950 | 29850 | 1041 |
| 459 | 20240213 | 105900 | 19889442900 | 29900 | 29950 | 30000 | 29850 | 4517 |
| 460 | 20240213 | 105800 | 19754299650 | 29950 | 30000 | 30100 | 29950 | 4903 |
| 461 | 20240213 | 105700 | 19606959800 | 30050 | 30000 | 30100 | 29950 | 3816 |
| 462 | 20240213 | 105600 | 19492342700 | 30000 | 30150 | 30250 | 29900 | 13112 |
| 463 | 20240213 | 105500 | 19097993800 | 30150 | 29850 | 30150 | 29850 | 12688 |
| 464 | 20240213 | 105400 | 18717527900 | 29850 | 29800 | 29900 | 29750 | 1652 |
| 465 | 20240213 | 105300 | 18668230750 | 29800 | 29650 | 29800 | 29650 | 834 |
| 466 | 20240213 | 105200 | 18643488950 | 29700 | 29700 | 29700 | 29600 | 1776 |
| 467 | 20240213 | 105100 | 18590848450 | 29700 | 29850 | 29850 | 29700 | 1675 |
| 468 | 20240213 | 105000 | 18540910650 | 29850 | 29950 | 29950 | 29850 | 3321 |
| 469 | 20240213 | 104900 | 18441617800 | 29950 | 29800 | 29950 | 29800 | 2772 |
| 470 | 20240213 | 104800 | 18358842400 | 29800 | 29600 | 29800 | 29500 | 4782 |
| 471 | 20240213 | 104700 | 18216802550 | 29600 | 29550 | 29600 | 29500 | 822 |
| 472 | 20240213 | 104600 | 18192525500 | 29550 | 29550 | 29550 | 29500 | 236 |
| 473 | 20240213 | 104500 | 18185551750 | 29500 | 29500 | 29550 | 29500 | 455 |
| 474 | 20240213 | 104400 | 18172127450 | 29500 | 29600 | 29650 | 29500 | 2476 |
| 475 | 20240213 | 104300 | 18098999350 | 29600 | 29600 | 29600 | 29550 | 496 |
| 476 | 20240213 | 104200 | 18084322200 | 29550 | 29600 | 29600 | 29550 | 677 |
| 477 | 20240213 | 104100 | 18064291300 | 29600 | 29650 | 29650 | 29600 | 639 |
| 478 | 20240213 | 104000 | 18045374800 | 29650 | 29550 | 29650 | 29550 | 300 |
| 479 | 20240213 | 103900 | 18036495500 | 29550 | 29700 | 29750 | 29550 | 2936 |
| 480 | 20240213 | 103800 | 17949622200 | 29750 | 29600 | 29750 | 29550 | 866 |
| 481 | 20240213 | 103700 | 17923986100 | 29600 | 29750 | 29750 | 29500 | 3689 |
| 482 | 20240213 | 103600 | 17814814250 | 29750 | 29800 | 29850 | 29750 | 1423 |
| 483 | 20240213 | 103500 | 17772444150 | 29850 | 29800 | 29900 | 29750 | 1740 |
| 484 | 20240213 | 103400 | 17720534300 | 29800 | 29850 | 29900 | 29750 | 1605 |
| 485 | 20240213 | 103300 | 17672708400 | 29900 | 29800 | 30000 | 29800 | 8676 |
| 486 | 20240213 | 103200 | 17413352550 | 29800 | 29650 | 29800 | 29650 | 2624 |
| 487 | 20240213 | 103100 | 17335315550 | 29650 | 29600 | 29700 | 29600 | 976 |
| 488 | 20240213 | 103000 | 17306383300 | 29600 | 29550 | 29600 | 29500 | 1272 |
| 489 | 20240213 | 102900 | 17268795050 | 29500 | 29550 | 29550 | 29450 | 1014 |
| 490 | 20240213 | 102800 | 17238883600 | 29550 | 29600 | 29600 | 29500 | 807 |
| 491 | 20240213 | 102700 | 17215039250 | 29600 | 29700 | 29700 | 29550 | 364 |
| 492 | 20240213 | 102600 | 17204243000 | 29700 | 29450 | 29700 | 29450 | 3911 |
| 493 | 20240213 | 102500 | 17088568550 | 29450 | 29400 | 29450 | 29400 | 440 |
| 494 | 20240213 | 102400 | 17075615650 | 29400 | 29450 | 29450 | 29400 | 591 |
| 495 | 20240213 | 102300 | 17058219650 | 29450 | 29400 | 29500 | 29350 | 1638 |
| 496 | 20240213 | 102200 | 17010035600 | 29400 | 29350 | 29450 | 29350 | 2370 |
| 497 | 20240213 | 102100 | 16940445500 | 29350 | 29400 | 29450 | 29350 | 892 |
| 498 | 20240213 | 102000 | 16914234900 | 29400 | 29400 | 29400 | 29350 | 1944 |
| 499 | 20240213 | 101900 | 16857085700 | 29400 | 29500 | 29500 | 29400 | 1547 |
| 500 | 20240213 | 101800 | 16811550050 | 29500 | 29350 | 29550 | 29350 | 3604 |
| 501 | 20240213 | 101700 | 16705544250 | 29350 | 29550 | 29550 | 29350 | 3319 |
| 502 | 20240213 | 101600 | 16607914050 | 29500 | 29500 | 29550 | 29500 | 701 |
| 503 | 20240213 | 101500 | 16587229350 | 29500 | 29500 | 29500 | 29500 | 689 |
| 504 | 20240213 | 101400 | 16566903850 | 29500 | 29500 | 29500 | 29450 | 359 |
| 505 | 20240213 | 101300 | 16556317250 | 29500 | 29550 | 29550 | 29450 | 1764 |
| 506 | 20240213 | 101200 | 16504261700 | 29550 | 29700 | 29700 | 29550 | 1435 |
| 507 | 20240213 | 101100 | 16461762850 | 29700 | 29650 | 29700 | 29600 | 971 |
| 508 | 20240213 | 101000 | 16432945200 | 29650 | 29600 | 29650 | 29600 | 791 |
| 509 | 20240213 | 100900 | 16409507400 | 29550 | 29550 | 29600 | 29500 | 973 |
| 510 | 20240213 | 100800 | 16380794900 | 29550 | 29550 | 29550 | 29550 | 326 |
| 511 | 20240213 | 100700 | 16371161600 | 29550 | 29700 | 29700 | 29500 | 468 |
| 512 | 20240213 | 100600 | 16357327450 | 29750 | 29650 | 29750 | 29500 | 2010 |
| 513 | 20240213 | 100500 | 16297710050 | 29700 | 29550 | 29700 | 29450 | 1740 |
| 514 | 20240213 | 100400 | 16246318800 | 29550 | 29700 | 29700 | 29450 | 4128 |
| 515 | 20240213 | 100300 | 16124379100 | 29700 | 29550 | 29750 | 29550 | 1891 |
| 516 | 20240213 | 100200 | 16068313300 | 29550 | 29500 | 29550 | 29400 | 754 |
| 517 | 20240213 | 100100 | 16046097200 | 29450 | 29400 | 29450 | 29400 | 2619 |
| 518 | 20240213 | 100000 | 15969066450 | 29400 | 29450 | 29450 | 29350 | 2435 |
| 519 | 20240213 | 095900 | 15897471600 | 29400 | 29500 | 29500 | 29400 | 2546 |
| 520 | 20240213 | 095800 | 15822522250 | 29500 | 29450 | 29500 | 29450 | 824 |
| 521 | 20240213 | 095700 | 15798247950 | 29450 | 29500 | 29500 | 29450 | 698 |
| 522 | 20240213 | 095600 | 15777678600 | 29500 | 29600 | 29600 | 29450 | 1774 |
| 523 | 20240213 | 095500 | 15725271050 | 29600 | 29500 | 29600 | 29350 | 3312 |
| 524 | 20240213 | 095400 | 15627645600 | 29400 | 29450 | 29500 | 29400 | 1982 |
| 525 | 20240213 | 095300 | 15569326650 | 29400 | 29500 | 29500 | 29350 | 3248 |
| 526 | 20240213 | 095200 | 15473804000 | 29400 | 29550 | 29550 | 29350 | 12789 |
| 527 | 20240213 | 095100 | 15097576000 | 29550 | 29600 | 29600 | 29500 | 4508 |
| 528 | 20240213 | 095000 | 14964461900 | 29600 | 29600 | 29700 | 29550 | 2077 |
| 529 | 20240213 | 094900 | 14902962450 | 29550 | 29550 | 29650 | 29500 | 3612 |
| 530 | 20240213 | 094800 | 14796205100 | 29550 | 29600 | 29700 | 29500 | 7852 |
| 531 | 20240213 | 094700 | 14563993200 | 29600 | 29800 | 29800 | 29600 | 7514 |
| 532 | 20240213 | 094600 | 14340705800 | 29750 | 29800 | 29850 | 29750 | 1563 |
| 533 | 20240213 | 094500 | 14294160050 | 29800 | 29750 | 29850 | 29750 | 1350 |
| 534 | 20240213 | 094400 | 14253952850 | 29800 | 30000 | 30000 | 29750 | 3109 |
| 535 | 20240213 | 094300 | 14161226000 | 30000 | 29900 | 30000 | 29850 | 1691 |
| 536 | 20240213 | 094200 | 14110659650 | 29850 | 29900 | 30000 | 29850 | 2843 |
| 537 | 20240213 | 094100 | 14025637850 | 29950 | 30000 | 30000 | 29850 | 1028 |
| 538 | 20240213 | 094000 | 13994870450 | 30000 | 29750 | 30050 | 29750 | 4741 |
| 539 | 20240213 | 093900 | 13853087300 | 29800 | 29900 | 29900 | 29750 | 2792 |
| 540 | 20240213 | 093800 | 13769871150 | 29800 | 29850 | 29900 | 29800 | 3318 |
| 541 | 20240213 | 093700 | 13670880100 | 29900 | 30000 | 30050 | 29850 | 5022 |
| 542 | 20240213 | 093600 | 13520428550 | 30000 | 30050 | 30100 | 29950 | 5722 |
| 543 | 20240213 | 093500 | 13348705900 | 30100 | 30200 | 30200 | 30050 | 1643 |
| 544 | 20240213 | 093400 | 13299158750 | 30200 | 30100 | 30200 | 30000 | 2158 |
| 545 | 20240213 | 093300 | 13234157950 | 30100 | 30000 | 30200 | 29950 | 3510 |
| 546 | 20240213 | 093200 | 13128546500 | 30000 | 30000 | 30100 | 29900 | 3559 |
| 547 | 20240213 | 093100 | 13021670550 | 30000 | 29750 | 30000 | 29750 | 3298 |
| 548 | 20240213 | 093000 | 12923229200 | 29800 | 29700 | 29800 | 29600 | 7328 |
| 549 | 20240213 | 092900 | 12705838650 | 29650 | 30050 | 30100 | 29600 | 16837 |
| 550 | 20240213 | 092800 | 12204218550 | 30050 | 30150 | 30200 | 30000 | 6905 |
| 551 | 20240213 | 092700 | 11996548900 | 30200 | 30350 | 30350 | 30050 | 11074 |
| 552 | 20240213 | 092600 | 11662299750 | 30350 | 30500 | 30550 | 30300 | 4308 |
| 553 | 20240213 | 092500 | 11531307400 | 30450 | 30400 | 30600 | 30350 | 6185 |
| 554 | 20240213 | 092400 | 11342965800 | 30400 | 30650 | 30700 | 30150 | 11394 |
| 555 | 20240213 | 092300 | 10996631400 | 30700 | 30750 | 30900 | 30300 | 33155 |
| 556 | 20240213 | 092200 | 9978908050 | 30750 | 30350 | 30900 | 30350 | 33886 |
| 557 | 20240213 | 092100 | 8937792650 | 30400 | 30300 | 30550 | 30300 | 28474 |
| 558 | 20240213 | 092000 | 8070640600 | 30350 | 30200 | 30400 | 30150 | 14326 |
| 559 | 20240213 | 091900 | 7636326700 | 30350 | 29800 | 30400 | 29800 | 6578 |
| 560 | 20240213 | 091800 | 7437790100 | 29800 | 29950 | 30000 | 29750 | 5557 |
| 561 | 20240213 | 091700 | 7272065550 | 30000 | 30300 | 30500 | 29900 | 18804 |
| 562 | 20240213 | 091600 | 6703422600 | 30300 | 30150 | 30450 | 29900 | 10492 |
| 563 | 20240213 | 091500 | 6386615750 | 30150 | 30100 | 30450 | 30050 | 26479 |
| 564 | 20240213 | 091400 | 5586136800 | 30100 | 29900 | 30150 | 29850 | 12861 |
| 565 | 20240213 | 091300 | 5200281150 | 29900 | 29800 | 29900 | 29700 | 1774 |
| 566 | 20240213 | 091200 | 5147536500 | 29800 | 29900 | 30000 | 29650 | 5956 |
| 567 | 20240213 | 091100 | 4969865400 | 29850 | 29900 | 30000 | 29800 | 6266 |
| 568 | 20240213 | 091000 | 4782313600 | 29950 | 29450 | 30000 | 29450 | 8250 |
| 569 | 20240213 | 090900 | 4536999400 | 29500 | 29450 | 29550 | 29400 | 7863 |
| 570 | 20240213 | 090800 | 4305249300 | 29500 | 29550 | 29600 | 29450 | 13408 |
| 571 | 20240213 | 090700 | 3910155000 | 29550 | 29650 | 29750 | 29500 | 13748 |
| 572 | 20240213 | 090600 | 3503683200 | 29700 | 29700 | 29800 | 29650 | 4230 |
| 573 | 20240213 | 090500 | 3377936350 | 29700 | 29950 | 29950 | 29600 | 17406 |
| 574 | 20240213 | 090400 | 2860557200 | 29900 | 29900 | 30100 | 29850 | 12996 |
| 575 | 20240213 | 090300 | 2471085700 | 29900 | 29700 | 29900 | 29650 | 8944 |
| 576 | 20240213 | 090200 | 2204606600 | 29650 | 29800 | 29900 | 29650 | 8591 |
| 577 | 20240213 | 090100 | 1948913550 | 29800 | 30000 | 30100 | 29750 | 17715 |
| 578 | 20240213 | 090000 | 1419347900 | 30000 | 29900 | 30450 | 29850 | 45881 |