34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 3 | 20240213 | 191300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20240213 | 191200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20240213 | 191100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20240213 | 191000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20240213 | 190900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20240213 | 190800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20240213 | 190700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20240213 | 190600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20240213 | 190500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20240213 | 190400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20240213 | 190300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20240213 | 190200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20240213 | 190100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20240213 | 190000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20240213 | 185900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20240213 | 185800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20240213 | 185700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20240213 | 185600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20240213 | 185500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20240213 | 185400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20240213 | 185300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20240213 | 185200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20240213 | 185100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20240213 | 185000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20240213 | 184900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20240213 | 184800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20240213 | 184700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20240213 | 184600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20240213 | 184500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20240213 | 184400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 33 | 20240213 | 184300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20240213 | 184200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20240213 | 184100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20240213 | 184000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20240213 | 183900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20240213 | 183800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20240213 | 183700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20240213 | 183600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20240213 | 183500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20240213 | 183400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20240213 | 183300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20240213 | 183200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20240213 | 183100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20240213 | 183000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20240213 | 182900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20240213 | 182800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20240213 | 182700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20240213 | 182600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20240213 | 182500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20240213 | 182400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20240213 | 182300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20240213 | 182200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20240213 | 182100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20240213 | 182000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20240213 | 181900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20240213 | 181800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20240213 | 181700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20240213 | 181600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20240213 | 181500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20240213 | 181400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 63 | 20240213 | 181300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20240213 | 181200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20240213 | 181100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20240213 | 181000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20240213 | 180900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20240213 | 180800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20240213 | 180700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20240213 | 180600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20240213 | 180500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20240213 | 180400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20240213 | 180300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20240213 | 180200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20240213 | 180100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20240213 | 180000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20240213 | 175900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20240213 | 175800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20240213 | 175700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20240213 | 175600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20240213 | 175500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20240213 | 175400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20240213 | 175300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20240213 | 175200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20240213 | 175100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20240213 | 175000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20240213 | 174900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20240213 | 174800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20240213 | 174700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20240213 | 174600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20240213 | 174500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20240213 | 174400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 93 | 20240213 | 174300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20240213 | 174200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20240213 | 174100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20240213 | 174000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20240213 | 173900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20240213 | 173800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20240213 | 173700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20240213 | 173600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20240213 | 173500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20240213 | 173400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20240213 | 173300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20240213 | 173200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20240213 | 173100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20240213 | 173000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20240213 | 172900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20240213 | 172800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20240213 | 172700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20240213 | 172600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20240213 | 172500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20240213 | 172400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20240213 | 172300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20240213 | 172200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20240213 | 172100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20240213 | 172000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20240213 | 171900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20240213 | 171800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20240213 | 171700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20240213 | 171600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20240213 | 171500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20240213 | 171400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 123 | 20240213 | 171300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20240213 | 171200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20240213 | 171100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20240213 | 171000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20240213 | 170900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20240213 | 170800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20240213 | 170700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20240213 | 170600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20240213 | 170500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20240213 | 170400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20240213 | 170300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20240213 | 170200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20240213 | 170100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20240213 | 170000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20240213 | 165900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20240213 | 165800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20240213 | 165700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20240213 | 165600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20240213 | 165500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20240213 | 165400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20240213 | 165300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20240213 | 165200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20240213 | 165100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20240213 | 165000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20240213 | 164900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20240213 | 164800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20240213 | 164700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20240213 | 164600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20240213 | 164500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20240213 | 164400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 153 | 20240213 | 164300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20240213 | 164200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20240213 | 164100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20240213 | 164000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20240213 | 163900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20240213 | 163800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20240213 | 163700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20240213 | 163600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20240213 | 163500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20240213 | 163400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20240213 | 163300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20240213 | 163200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20240213 | 163100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20240213 | 163000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20240213 | 162900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20240213 | 162800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20240213 | 162700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20240213 | 162600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20240213 | 162500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20240213 | 162400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20240213 | 162300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20240213 | 162200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20240213 | 162100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20240213 | 162000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20240213 | 161900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20240213 | 161800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20240213 | 161700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20240213 | 161600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20240213 | 161500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20240213 | 161400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 183 | 20240213 | 161300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20240213 | 161200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20240213 | 161100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20240213 | 161000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20240213 | 160900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20240213 | 160800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20240213 | 160700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20240213 | 160600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20240213 | 160500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20240213 | 160400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20240213 | 160300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20240213 | 160200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20240213 | 160100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20240213 | 160000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20240213 | 155900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20240213 | 155800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20240213 | 155700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20240213 | 155600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20240213 | 155500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20240213 | 155400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20240213 | 155300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20240213 | 155200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20240213 | 155100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20240213 | 155000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20240213 | 154900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20240213 | 154800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20240213 | 154700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20240213 | 154600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20240213 | 154500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20240213 | 154400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 213 | 20240213 | 154300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20240213 | 154200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20240213 | 154100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20240213 | 154000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20240213 | 153900 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20240213 | 153800 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20240213 | 153700 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20240213 | 153600 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20240213 | 153500 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20240213 | 153400 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20240213 | 153300 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20240213 | 153200 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20240213 | 153100 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20240213 | 153000 | 46586252900 | 31950 | 31950 | 31950 | 31950 | 17541 |
| 227 | 20240213 | 152900 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20240213 | 152800 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20240213 | 152700 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20240213 | 152600 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20240213 | 152500 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20240213 | 152400 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20240213 | 152300 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20240213 | 152200 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20240213 | 152100 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20240213 | 152000 | 46025817950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20240213 | 151900 | 46025817950 | 31950 | 31950 | 32000 | 31900 | 2493 |
| 238 | 20240213 | 151800 | 45946218850 | 31900 | 31950 | 32000 | 31900 | 834 |
| 239 | 20240213 | 151700 | 45919599550 | 31950 | 31900 | 32000 | 31900 | 6691 |
| 240 | 20240213 | 151600 | 45705712750 | 31950 | 31950 | 32000 | 31900 | 2123 |
| 241 | 20240213 | 151500 | 45637884250 | 31950 | 32000 | 32000 | 31900 | 1398 |
| 242 | 20240213 | 151400 | 45593222150 | 31950 | 31950 | 32000 | 31950 | 1167 |
| 243 | 20240213 | 151300 | 45555934800 | 31950 | 31950 | 32000 | 31950 | 365 |
| 244 | 20240213 | 151200 | 45544269600 | 32000 | 31950 | 32000 | 31950 | 725 |
| 245 | 20240213 | 151100 | 45521104200 | 31950 | 31950 | 32000 | 31950 | 4408 |
| 246 | 20240213 | 151000 | 45380203250 | 31950 | 32000 | 32050 | 31950 | 4703 |
| 247 | 20240213 | 150900 | 45229738400 | 32000 | 32100 | 32100 | 32000 | 2410 |
| 248 | 20240213 | 150800 | 45152568950 | 32050 | 32050 | 32100 | 32000 | 3103 |
| 249 | 20240213 | 150700 | 45053156600 | 32000 | 32000 | 32050 | 32000 | 1174 |
| 250 | 20240213 | 150600 | 45015539450 | 32000 | 32050 | 32100 | 32000 | 1916 |
| 251 | 20240213 | 150500 | 44954168550 | 32050 | 32050 | 32050 | 32000 | 3156 |
| 252 | 20240213 | 150400 | 44853037000 | 32000 | 32000 | 32050 | 32000 | 1132 |
| 253 | 20240213 | 150300 | 44816774450 | 32000 | 32100 | 32100 | 32000 | 2350 |
| 254 | 20240213 | 150200 | 44741455300 | 32100 | 32100 | 32150 | 32050 | 2182 |
| 255 | 20240213 | 150100 | 44671423400 | 32100 | 32100 | 32150 | 32100 | 482 |
| 256 | 20240213 | 150000 | 44655948750 | 32100 | 32150 | 32150 | 32050 | 6240 |
| 257 | 20240213 | 145900 | 44455647950 | 32150 | 32200 | 32200 | 32100 | 2733 |
| 258 | 20240213 | 145800 | 44367805300 | 32200 | 32200 | 32200 | 32150 | 1622 |
| 259 | 20240213 | 145700 | 44315587500 | 32150 | 32150 | 32200 | 32100 | 1891 |
| 260 | 20240213 | 145600 | 44254792650 | 32150 | 32150 | 32200 | 32100 | 981 |
| 261 | 20240213 | 145500 | 44223259800 | 32200 | 32250 | 32250 | 32150 | 3026 |
| 262 | 20240213 | 145400 | 44125870200 | 32250 | 32250 | 32250 | 32200 | 559 |
| 263 | 20240213 | 145300 | 44107860550 | 32250 | 32250 | 32250 | 32200 | 377 |
| 264 | 20240213 | 145200 | 44095712750 | 32200 | 32150 | 32200 | 32100 | 3614 |
| 265 | 20240213 | 145100 | 43979423900 | 32100 | 32200 | 32200 | 32100 | 2175 |
| 266 | 20240213 | 145000 | 43909489350 | 32150 | 32150 | 32200 | 32150 | 2411 |
| 267 | 20240213 | 144900 | 43831887450 | 32100 | 32250 | 32250 | 32100 | 1677 |
| 268 | 20240213 | 144800 | 43777932250 | 32300 | 32250 | 32350 | 32150 | 15994 |
| 269 | 20240213 | 144700 | 43261234200 | 32300 | 32300 | 32350 | 32250 | 5820 |
| 270 | 20240213 | 144600 | 43073206600 | 32300 | 32250 | 32350 | 32250 | 6997 |
| 271 | 20240213 | 144500 | 42847210350 | 32250 | 32200 | 32300 | 32200 | 8938 |
| 272 | 20240213 | 144400 | 42558802200 | 32200 | 32150 | 32200 | 32100 | 4986 |
| 273 | 20240213 | 144300 | 42398283050 | 32100 | 32200 | 32250 | 32100 | 11038 |
| 274 | 20240213 | 144200 | 42043030050 | 32150 | 32150 | 32200 | 32150 | 3069 |
| 275 | 20240213 | 144100 | 41944266700 | 32200 | 32150 | 32250 | 32100 | 11487 |
| 276 | 20240213 | 144000 | 41574463950 | 32150 | 32150 | 32200 | 32100 | 3120 |
| 277 | 20240213 | 143900 | 41474128150 | 32200 | 32200 | 32200 | 32150 | 1276 |
| 278 | 20240213 | 143800 | 41433095200 | 32150 | 32250 | 32300 | 32150 | 9168 |
| 279 | 20240213 | 143700 | 41137541450 | 32250 | 32150 | 32300 | 32150 | 12163 |
| 280 | 20240213 | 143600 | 40745114500 | 32200 | 32150 | 32200 | 32100 | 8698 |
| 281 | 20240213 | 143500 | 40465332250 | 32100 | 32100 | 32150 | 32000 | 6453 |
| 282 | 20240213 | 143400 | 40258299650 | 32050 | 32050 | 32100 | 32000 | 1793 |
| 283 | 20240213 | 143300 | 40200831350 | 32050 | 32000 | 32050 | 32000 | 2744 |
| 284 | 20240213 | 143200 | 40112922500 | 32050 | 32050 | 32100 | 32000 | 725 |
| 285 | 20240213 | 143100 | 40089691150 | 32000 | 32100 | 32100 | 32000 | 1767 |
| 286 | 20240213 | 143000 | 40033057750 | 32050 | 32100 | 32100 | 32050 | 2390 |
| 287 | 20240213 | 142900 | 39956446850 | 32050 | 32000 | 32100 | 32000 | 1731 |
| 288 | 20240213 | 142800 | 39900972750 | 32050 | 32000 | 32050 | 31950 | 6915 |
| 289 | 20240213 | 142700 | 39679727950 | 31950 | 31950 | 32000 | 31950 | 1309 |
| 290 | 20240213 | 142600 | 39637897750 | 31950 | 31950 | 32000 | 31950 | 1135 |
| 291 | 20240213 | 142500 | 39601617550 | 32000 | 32000 | 32050 | 31950 | 1579 |
| 292 | 20240213 | 142400 | 39551082900 | 32000 | 32000 | 32050 | 32000 | 1726 |
| 293 | 20240213 | 142300 | 39495827800 | 32000 | 32050 | 32050 | 32000 | 472 |
| 294 | 20240213 | 142200 | 39480713750 | 32000 | 32050 | 32050 | 32000 | 1174 |
| 295 | 20240213 | 142100 | 39443138650 | 32050 | 32150 | 32150 | 32000 | 3979 |
| 296 | 20240213 | 142000 | 39315473300 | 32150 | 32150 | 32150 | 32100 | 1741 |
| 297 | 20240213 | 141900 | 39259530100 | 32150 | 32000 | 32150 | 32000 | 2850 |
| 298 | 20240213 | 141800 | 39168106300 | 32050 | 32050 | 32100 | 31950 | 1623 |
| 299 | 20240213 | 141700 | 39116084750 | 32050 | 32050 | 32100 | 31950 | 3538 |
| 300 | 20240213 | 141600 | 39002780650 | 32050 | 32100 | 32150 | 32000 | 1267 |
| 301 | 20240213 | 141500 | 38962122050 | 32050 | 31950 | 32150 | 31950 | 19571 |
| 302 | 20240213 | 141400 | 38334112850 | 31950 | 31900 | 31950 | 31850 | 788 |
| 303 | 20240213 | 141300 | 38308972950 | 31900 | 31900 | 31900 | 31850 | 640 |
| 304 | 20240213 | 141200 | 38288561750 | 31900 | 31900 | 31900 | 31850 | 1302 |
| 305 | 20240213 | 141100 | 38247033000 | 31900 | 31950 | 31950 | 31800 | 527 |
| 306 | 20240213 | 141000 | 38230223850 | 31950 | 31700 | 31950 | 31700 | 14292 |
| 307 | 20240213 | 140900 | 37774345800 | 31750 | 31750 | 31750 | 31700 | 444 |
| 308 | 20240213 | 140800 | 37760250050 | 31700 | 31700 | 31750 | 31700 | 565 |
| 309 | 20240213 | 140700 | 37742317900 | 31750 | 31700 | 31750 | 31700 | 565 |
| 310 | 20240213 | 140600 | 37724395850 | 31700 | 31700 | 31750 | 31650 | 410 |
| 311 | 20240213 | 140500 | 37711398450 | 31700 | 31700 | 31750 | 31650 | 875 |
| 312 | 20240213 | 140400 | 37683661450 | 31700 | 31700 | 31750 | 31650 | 1127 |
| 313 | 20240213 | 140300 | 37647930800 | 31700 | 31700 | 31700 | 31650 | 585 |
| 314 | 20240213 | 140200 | 37629387650 | 31700 | 31700 | 31700 | 31650 | 859 |
| 315 | 20240213 | 140100 | 37602159600 | 31700 | 31700 | 31700 | 31650 | 909 |
| 316 | 20240213 | 140000 | 37573346950 | 31700 | 31650 | 31750 | 31650 | 707 |
| 317 | 20240213 | 135900 | 37550923300 | 31700 | 31700 | 31750 | 31650 | 1129 |
| 318 | 20240213 | 135800 | 37515136250 | 31700 | 31650 | 31750 | 31650 | 1574 |
| 319 | 20240213 | 135700 | 37465234300 | 31700 | 31700 | 31700 | 31600 | 1450 |
| 320 | 20240213 | 135600 | 37419338250 | 31650 | 31650 | 31700 | 31600 | 1452 |
| 321 | 20240213 | 135500 | 37373376250 | 31650 | 31650 | 31650 | 31600 | 584 |
| 322 | 20240213 | 135400 | 37354906900 | 31600 | 31600 | 31650 | 31600 | 242 |
| 323 | 20240213 | 135300 | 37347255950 | 31600 | 31650 | 31650 | 31550 | 555 |
| 324 | 20240213 | 135200 | 37329719800 | 31650 | 31600 | 31650 | 31600 | 1789 |
| 325 | 20240213 | 135100 | 37273175950 | 31550 | 31600 | 31600 | 31550 | 2532 |
| 326 | 20240213 | 135000 | 37193169350 | 31650 | 31650 | 31650 | 31600 | 914 |
| 327 | 20240213 | 134900 | 37164243100 | 31650 | 31650 | 31650 | 31600 | 355 |
| 328 | 20240213 | 134800 | 37153015150 | 31650 | 31650 | 31650 | 31600 | 807 |
| 329 | 20240213 | 134700 | 37127486950 | 31600 | 31650 | 31650 | 31600 | 350 |
| 330 | 20240213 | 134600 | 37116414700 | 31650 | 31650 | 31650 | 31600 | 1190 |
| 331 | 20240213 | 134500 | 37078752950 | 31650 | 31650 | 31650 | 31600 | 426 |
| 332 | 20240213 | 134400 | 37065277800 | 31650 | 31600 | 31650 | 31550 | 967 |
| 333 | 20240213 | 134300 | 37034719150 | 31600 | 31600 | 31600 | 31550 | 350 |
| 334 | 20240213 | 134200 | 37023659700 | 31600 | 31650 | 31650 | 31550 | 1558 |
| 335 | 20240213 | 134100 | 36974433650 | 31650 | 31650 | 31700 | 31650 | 820 |
| 336 | 20240213 | 134000 | 36948479100 | 31700 | 31600 | 31700 | 31550 | 1994 |
| 337 | 20240213 | 133900 | 36885450300 | 31600 | 31600 | 31700 | 31550 | 695 |
| 338 | 20240213 | 133800 | 36863453900 | 31600 | 31700 | 31700 | 31600 | 5936 |
| 339 | 20240213 | 133700 | 36675757450 | 31700 | 31650 | 31700 | 31650 | 1057 |
| 340 | 20240213 | 133600 | 36642270100 | 31650 | 31600 | 31650 | 31600 | 1276 |
| 341 | 20240213 | 133500 | 36601891450 | 31600 | 31600 | 31650 | 31550 | 2142 |
| 342 | 20240213 | 133400 | 36534201750 | 31600 | 31550 | 31600 | 31550 | 287 |
| 343 | 20240213 | 133300 | 36525144350 | 31550 | 31550 | 31600 | 31550 | 2059 |
| 344 | 20240213 | 133200 | 36460128450 | 31600 | 31600 | 31600 | 31550 | 280 |
| 345 | 20240213 | 133100 | 36451283250 | 31550 | 31500 | 31600 | 31500 | 770 |
| 346 | 20240213 | 133000 | 36426981600 | 31500 | 31550 | 31600 | 31500 | 1702 |
| 347 | 20240213 | 132900 | 36373283650 | 31600 | 31550 | 31600 | 31500 | 2162 |
| 348 | 20240213 | 132800 | 36305067550 | 31500 | 31600 | 31600 | 31500 | 679 |
| 349 | 20240213 | 132700 | 36283639650 | 31600 | 31550 | 31600 | 31500 | 391 |
| 350 | 20240213 | 132600 | 36271299400 | 31500 | 31400 | 31550 | 31400 | 2675 |
| 351 | 20240213 | 132500 | 36187242900 | 31400 | 31400 | 31400 | 31350 | 280 |
| 352 | 20240213 | 132400 | 36178455300 | 31400 | 31400 | 31400 | 31350 | 452 |
| 353 | 20240213 | 132300 | 36164279500 | 31400 | 31350 | 31400 | 31350 | 516 |
| 354 | 20240213 | 132200 | 36148097050 | 31350 | 31350 | 31350 | 31350 | 518 |
| 355 | 20240213 | 132100 | 36131857750 | 31350 | 31350 | 31400 | 31300 | 899 |
| 356 | 20240213 | 132000 | 36103674550 | 31350 | 31350 | 31400 | 31350 | 488 |
| 357 | 20240213 | 131900 | 36088373950 | 31350 | 31400 | 31400 | 31350 | 449 |
| 358 | 20240213 | 131800 | 36074289200 | 31400 | 31350 | 31400 | 31350 | 1937 |
| 359 | 20240213 | 131700 | 36013541550 | 31400 | 31300 | 31400 | 31300 | 966 |
| 360 | 20240213 | 131600 | 35983257950 | 31350 | 31350 | 31350 | 31300 | 760 |
| 361 | 20240213 | 131500 | 35959437550 | 31300 | 31300 | 31350 | 31300 | 474 |
| 362 | 20240213 | 131400 | 35944596450 | 31350 | 31300 | 31350 | 31250 | 1310 |
| 363 | 20240213 | 131300 | 35903624950 | 31300 | 31300 | 31350 | 31300 | 957 |
| 364 | 20240213 | 131200 | 35873669600 | 31350 | 31250 | 31350 | 31250 | 814 |
| 365 | 20240213 | 131100 | 35848196700 | 31250 | 31300 | 31350 | 31250 | 168 |
| 366 | 20240213 | 131000 | 35842941100 | 31250 | 31300 | 31350 | 31250 | 3848 |
| 367 | 20240213 | 130900 | 35722549300 | 31300 | 31300 | 31300 | 31250 | 533 |
| 368 | 20240213 | 130800 | 35705885900 | 31250 | 31350 | 31400 | 31250 | 6074 |
| 369 | 20240213 | 130700 | 35515879000 | 31350 | 31350 | 31350 | 31300 | 425 |
| 370 | 20240213 | 130600 | 35502561650 | 31350 | 31350 | 31400 | 31300 | 576 |
| 371 | 20240213 | 130500 | 35484503450 | 31350 | 31400 | 31400 | 31350 | 263 |
| 372 | 20240213 | 130400 | 35476254300 | 31300 | 31400 | 31400 | 31300 | 3425 |
| 373 | 20240213 | 130300 | 35368758600 | 31400 | 31300 | 31400 | 31300 | 805 |
| 374 | 20240213 | 130200 | 35343519750 | 31350 | 31300 | 31350 | 31300 | 157 |
| 375 | 20240213 | 130100 | 35338601150 | 31300 | 31350 | 31350 | 31300 | 617 |
| 376 | 20240213 | 130000 | 35319268550 | 31350 | 31350 | 31350 | 31300 | 1084 |
| 377 | 20240213 | 125900 | 35285301450 | 31350 | 31300 | 31350 | 31300 | 633 |
| 378 | 20240213 | 125800 | 35265479350 | 31300 | 31300 | 31350 | 31250 | 700 |
| 379 | 20240213 | 125700 | 35243567350 | 31300 | 31350 | 31350 | 31250 | 5602 |
| 380 | 20240213 | 125600 | 35068240900 | 31300 | 31350 | 31350 | 31300 | 3342 |
| 381 | 20240213 | 125500 | 34963534100 | 31350 | 31500 | 31550 | 31350 | 11872 |
| 382 | 20240213 | 125400 | 34590458600 | 31500 | 31500 | 31550 | 31500 | 2142 |
| 383 | 20240213 | 125300 | 34522882750 | 31550 | 31500 | 31550 | 31500 | 549 |
| 384 | 20240213 | 125200 | 34505575950 | 31550 | 31600 | 31600 | 31500 | 2015 |
| 385 | 20240213 | 125100 | 34441976300 | 31550 | 31550 | 31600 | 31550 | 1113 |
| 386 | 20240213 | 125000 | 34406859000 | 31600 | 31600 | 31650 | 31550 | 1276 |
| 387 | 20240213 | 124900 | 34366580550 | 31600 | 31600 | 31650 | 31600 | 337 |
| 388 | 20240213 | 124800 | 34355928550 | 31600 | 31600 | 31650 | 31550 | 737 |
| 389 | 20240213 | 124700 | 34332639900 | 31650 | 31600 | 31650 | 31550 | 1396 |
| 390 | 20240213 | 124600 | 34288546800 | 31600 | 31550 | 31600 | 31500 | 455 |
| 391 | 20240213 | 124500 | 34274183300 | 31500 | 31550 | 31550 | 31500 | 254 |
| 392 | 20240213 | 124400 | 34266171600 | 31550 | 31450 | 31550 | 31450 | 208 |
| 393 | 20240213 | 124300 | 34259613850 | 31500 | 31500 | 31550 | 31500 | 652 |
| 394 | 20240213 | 124200 | 34239075200 | 31500 | 31500 | 31550 | 31500 | 226 |
| 395 | 20240213 | 124100 | 34231948300 | 31500 | 31500 | 31550 | 31450 | 483 |
| 396 | 20240213 | 124000 | 34216737600 | 31450 | 31450 | 31550 | 31400 | 1680 |
| 397 | 20240213 | 123900 | 34163835750 | 31450 | 31500 | 31500 | 31400 | 4162 |
| 398 | 20240213 | 123800 | 34032929050 | 31450 | 31500 | 31550 | 31450 | 3021 |
| 399 | 20240213 | 123700 | 33937782250 | 31500 | 31600 | 31600 | 31500 | 11820 |
| 400 | 20240213 | 123600 | 33565273300 | 31600 | 31550 | 31600 | 31550 | 45 |
| 401 | 20240213 | 123500 | 33563853500 | 31600 | 31550 | 31600 | 31550 | 1489 |
| 402 | 20240213 | 123400 | 33516859250 | 31600 | 31550 | 31600 | 31550 | 1182 |
| 403 | 20240213 | 123300 | 33479534000 | 31550 | 31650 | 31650 | 31550 | 3382 |
| 404 | 20240213 | 123200 | 33372677200 | 31650 | 31650 | 31650 | 31600 | 272 |
| 405 | 20240213 | 123100 | 33364076850 | 31600 | 31600 | 31650 | 31600 | 5824 |
| 406 | 20240213 | 123000 | 33179847900 | 31600 | 31550 | 31600 | 31550 | 2523 |
| 407 | 20240213 | 122900 | 33100158650 | 31550 | 31600 | 31600 | 31550 | 735 |
| 408 | 20240213 | 122800 | 33076934950 | 31600 | 31550 | 31600 | 31550 | 302 |
| 409 | 20240213 | 122700 | 33067398300 | 31550 | 31600 | 31600 | 31550 | 307 |
| 410 | 20240213 | 122600 | 33057705250 | 31600 | 31600 | 31600 | 31550 | 422 |
| 411 | 20240213 | 122500 | 33044372100 | 31550 | 31600 | 31600 | 31550 | 808 |
| 412 | 20240213 | 122400 | 33018875800 | 31600 | 31600 | 31650 | 31550 | 2165 |
| 413 | 20240213 | 122300 | 32950469900 | 31600 | 31600 | 31650 | 31600 | 1497 |
| 414 | 20240213 | 122200 | 32903163550 | 31600 | 31600 | 31600 | 31550 | 203 |
| 415 | 20240213 | 122100 | 32896751550 | 31600 | 31600 | 31650 | 31600 | 512 |
| 416 | 20240213 | 122000 | 32880569250 | 31600 | 31600 | 31650 | 31550 | 350 |
| 417 | 20240213 | 121900 | 32869508550 | 31650 | 31550 | 31650 | 31550 | 1001 |
| 418 | 20240213 | 121800 | 32837865750 | 31600 | 31650 | 31650 | 31550 | 5106 |
| 419 | 20240213 | 121700 | 32676600700 | 31600 | 31650 | 31700 | 31600 | 5883 |
| 420 | 20240213 | 121600 | 32490430550 | 31700 | 31700 | 31750 | 31700 | 5488 |
| 421 | 20240213 | 121500 | 32316455900 | 31700 | 31750 | 31750 | 31700 | 232 |
| 422 | 20240213 | 121400 | 32309100900 | 31750 | 31650 | 31750 | 31600 | 1769 |
| 423 | 20240213 | 121300 | 32253070650 | 31650 | 31750 | 31750 | 31650 | 8370 |
| 424 | 20240213 | 121200 | 31988065000 | 31700 | 31800 | 31800 | 31700 | 3287 |
| 425 | 20240213 | 121100 | 31883703550 | 31750 | 31750 | 31800 | 31750 | 1120 |
| 426 | 20240213 | 121000 | 31848140650 | 31750 | 31800 | 31850 | 31750 | 1243 |
| 427 | 20240213 | 120900 | 31808613550 | 31800 | 31800 | 31850 | 31800 | 228 |
| 428 | 20240213 | 120800 | 31801355250 | 31850 | 31800 | 31850 | 31800 | 202 |
| 429 | 20240213 | 120700 | 31794922400 | 31850 | 31800 | 31850 | 31800 | 409 |
| 430 | 20240213 | 120600 | 31781911650 | 31800 | 31750 | 31850 | 31750 | 462 |
| 431 | 20240213 | 120500 | 31767224150 | 31850 | 31800 | 31850 | 31750 | 367 |
| 432 | 20240213 | 120400 | 31755556550 | 31800 | 31800 | 31800 | 31750 | 117 |
| 433 | 20240213 | 120300 | 31751838150 | 31800 | 31850 | 31850 | 31750 | 2212 |
| 434 | 20240213 | 120200 | 31681499550 | 31850 | 31850 | 31850 | 31800 | 339 |
| 435 | 20240213 | 120100 | 31670709000 | 31800 | 31800 | 31850 | 31800 | 113 |
| 436 | 20240213 | 120000 | 31667115300 | 31800 | 31900 | 31900 | 31800 | 1131 |
| 437 | 20240213 | 115900 | 31631089750 | 31900 | 31900 | 31900 | 31850 | 877 |
| 438 | 20240213 | 115800 | 31603124350 | 31900 | 31800 | 31900 | 31800 | 265 |
| 439 | 20240213 | 115700 | 31594682300 | 31850 | 31850 | 31850 | 31800 | 252 |
| 440 | 20240213 | 115600 | 31586657400 | 31800 | 31800 | 31850 | 31800 | 250 |
| 441 | 20240213 | 115500 | 31578705700 | 31750 | 31750 | 31850 | 31750 | 1065 |
| 442 | 20240213 | 115400 | 31544873900 | 31750 | 31750 | 31800 | 31750 | 1233 |
| 443 | 20240213 | 115300 | 31505707650 | 31800 | 31750 | 31800 | 31750 | 202 |
| 444 | 20240213 | 115200 | 31499284400 | 31750 | 31800 | 31800 | 31750 | 424 |
| 445 | 20240213 | 115100 | 31485806050 | 31800 | 31800 | 31800 | 31750 | 1769 |
| 446 | 20240213 | 115000 | 31429558150 | 31750 | 31800 | 31800 | 31750 | 265 |
| 447 | 20240213 | 114900 | 31421140550 | 31750 | 31750 | 31800 | 31750 | 381 |
| 448 | 20240213 | 114800 | 31409043150 | 31750 | 31850 | 31850 | 31750 | 2332 |
| 449 | 20240213 | 114700 | 31334883400 | 31850 | 31850 | 31850 | 31800 | 525 |
| 450 | 20240213 | 114600 | 31318181450 | 31850 | 31850 | 31850 | 31800 | 502 |
| 451 | 20240213 | 114500 | 31302214100 | 31850 | 31800 | 31850 | 31800 | 548 |
| 452 | 20240213 | 114400 | 31284782800 | 31850 | 31850 | 31850 | 31800 | 1722 |
| 453 | 20240213 | 114300 | 31230011000 | 31850 | 31850 | 31900 | 31850 | 403 |
| 454 | 20240213 | 114200 | 31217173750 | 31850 | 31850 | 31900 | 31850 | 257 |
| 455 | 20240213 | 114100 | 31208986300 | 31850 | 31900 | 31900 | 31850 | 1006 |
| 456 | 20240213 | 114000 | 31176938200 | 31900 | 31850 | 31900 | 31850 | 220 |
| 457 | 20240213 | 113900 | 31169920600 | 31850 | 31900 | 31900 | 31850 | 292 |
| 458 | 20240213 | 113800 | 31160616950 | 31900 | 31900 | 31900 | 31850 | 207 |
| 459 | 20240213 | 113700 | 31154017250 | 31850 | 31900 | 31900 | 31800 | 790 |
| 460 | 20240213 | 113600 | 31128882700 | 31950 | 31850 | 31950 | 31800 | 461 |
| 461 | 20240213 | 113500 | 31114197900 | 31800 | 31850 | 31900 | 31800 | 2294 |
| 462 | 20240213 | 113400 | 31041084500 | 31850 | 31850 | 31850 | 31800 | 654 |
| 463 | 20240213 | 113300 | 31020254900 | 31850 | 31900 | 31900 | 31850 | 866 |
| 464 | 20240213 | 113200 | 30992665200 | 31850 | 31900 | 31900 | 31850 | 704 |
| 465 | 20240213 | 113100 | 30970224050 | 31950 | 31900 | 31950 | 31850 | 1041 |
| 466 | 20240213 | 113000 | 30937011500 | 31900 | 32000 | 32000 | 31850 | 1116 |
| 467 | 20240213 | 112900 | 30901419200 | 31950 | 31900 | 32000 | 31900 | 1013 |
| 468 | 20240213 | 112800 | 30869061700 | 31900 | 31850 | 31900 | 31800 | 736 |
| 469 | 20240213 | 112700 | 30845619250 | 31850 | 31750 | 31850 | 31750 | 1525 |
| 470 | 20240213 | 112600 | 30797152850 | 31700 | 31750 | 31800 | 31700 | 2210 |
| 471 | 20240213 | 112500 | 30727004950 | 31750 | 31750 | 31800 | 31750 | 956 |
| 472 | 20240213 | 112400 | 30696641850 | 31750 | 31750 | 31750 | 31700 | 4631 |
| 473 | 20240213 | 112300 | 30549790450 | 31750 | 31750 | 31800 | 31750 | 1394 |
| 474 | 20240213 | 112200 | 30505530600 | 31750 | 31800 | 31800 | 31750 | 1264 |
| 475 | 20240213 | 112100 | 30465389000 | 31800 | 31850 | 31850 | 31750 | 2429 |
| 476 | 20240213 | 112000 | 30388152350 | 31850 | 31850 | 31850 | 31800 | 1418 |
| 477 | 20240213 | 111900 | 30343041500 | 31850 | 31950 | 31950 | 31800 | 6141 |
| 478 | 20240213 | 111800 | 30147132350 | 32000 | 32050 | 32050 | 31950 | 2387 |
| 479 | 20240213 | 111700 | 30070831200 | 32000 | 32050 | 32100 | 32000 | 507 |
| 480 | 20240213 | 111600 | 30054583400 | 32050 | 32000 | 32150 | 31950 | 9638 |
| 481 | 20240213 | 111500 | 29745266400 | 31950 | 31950 | 32000 | 31950 | 1376 |
| 482 | 20240213 | 111400 | 29701264600 | 32000 | 32000 | 32000 | 31950 | 1444 |
| 483 | 20240213 | 111300 | 29655080750 | 32000 | 32050 | 32100 | 31950 | 1183 |
| 484 | 20240213 | 111200 | 29617247400 | 32000 | 32000 | 32100 | 31950 | 2726 |
| 485 | 20240213 | 111100 | 29530047550 | 32000 | 31950 | 32000 | 31950 | 2342 |
| 486 | 20240213 | 111000 | 29455104900 | 32000 | 32050 | 32050 | 31950 | 1788 |
| 487 | 20240213 | 110900 | 29397910700 | 32000 | 32050 | 32100 | 32000 | 5046 |
| 488 | 20240213 | 110800 | 29236288200 | 32050 | 32100 | 32100 | 32050 | 670 |
| 489 | 20240213 | 110700 | 29214782550 | 32100 | 32100 | 32100 | 32050 | 542 |
| 490 | 20240213 | 110600 | 29197393900 | 32050 | 32050 | 32150 | 32050 | 1344 |
| 491 | 20240213 | 110500 | 29154305600 | 32050 | 32050 | 32050 | 32000 | 2576 |
| 492 | 20240213 | 110400 | 29071778150 | 32050 | 32100 | 32150 | 32050 | 6774 |
| 493 | 20240213 | 110300 | 28854469800 | 32100 | 32200 | 32200 | 32050 | 5917 |
| 494 | 20240213 | 110200 | 28664452400 | 32150 | 32350 | 32350 | 32150 | 6516 |
| 495 | 20240213 | 110100 | 28454243650 | 32350 | 32400 | 32450 | 32350 | 1262 |
| 496 | 20240213 | 110000 | 28413387400 | 32350 | 32400 | 32450 | 32300 | 684 |
| 497 | 20240213 | 105900 | 28391214550 | 32400 | 32400 | 32450 | 32300 | 3257 |
| 498 | 20240213 | 105800 | 28285788700 | 32350 | 32350 | 32400 | 32300 | 951 |
| 499 | 20240213 | 105700 | 28255010800 | 32300 | 32350 | 32400 | 32300 | 1930 |
| 500 | 20240213 | 105600 | 28192567750 | 32350 | 32400 | 32450 | 32350 | 4183 |
| 501 | 20240213 | 105500 | 28056934550 | 32350 | 32350 | 32400 | 32300 | 1021 |
| 502 | 20240213 | 105400 | 28023876100 | 32350 | 32450 | 32450 | 32350 | 2492 |
| 503 | 20240213 | 105300 | 27943174900 | 32450 | 32450 | 32450 | 32400 | 3578 |
| 504 | 20240213 | 105200 | 27827113150 | 32450 | 32400 | 32450 | 32350 | 1211 |
| 505 | 20240213 | 105100 | 27787840100 | 32350 | 32250 | 32400 | 32200 | 1125 |
| 506 | 20240213 | 105000 | 27751491200 | 32250 | 32350 | 32400 | 32250 | 3708 |
| 507 | 20240213 | 104900 | 27631502750 | 32400 | 32500 | 32500 | 32350 | 3094 |
| 508 | 20240213 | 104800 | 27531219050 | 32500 | 32400 | 32500 | 32400 | 10427 |
| 509 | 20240213 | 104700 | 27192683200 | 32400 | 32300 | 32450 | 32250 | 5636 |
| 510 | 20240213 | 104600 | 27010215100 | 32250 | 32150 | 32300 | 32150 | 1053 |
| 511 | 20240213 | 104500 | 26976222500 | 32250 | 32250 | 32300 | 32150 | 3348 |
| 512 | 20240213 | 104400 | 26868466750 | 32250 | 32350 | 32400 | 32250 | 3782 |
| 513 | 20240213 | 104300 | 26746185250 | 32350 | 32350 | 32400 | 32300 | 2458 |
| 514 | 20240213 | 104200 | 26666650850 | 32350 | 32450 | 32450 | 32300 | 2725 |
| 515 | 20240213 | 104100 | 26578374800 | 32400 | 32400 | 32450 | 32350 | 2079 |
| 516 | 20240213 | 104000 | 26510984150 | 32400 | 32350 | 32400 | 32300 | 2215 |
| 517 | 20240213 | 103900 | 26439307950 | 32350 | 32300 | 32450 | 32250 | 2404 |
| 518 | 20240213 | 103800 | 26361480300 | 32300 | 32250 | 32350 | 32250 | 2897 |
| 519 | 20240213 | 103700 | 26267792850 | 32300 | 32150 | 32450 | 32150 | 14711 |
| 520 | 20240213 | 103600 | 25792775350 | 32150 | 32150 | 32150 | 32100 | 996 |
| 521 | 20240213 | 103500 | 25760777750 | 32100 | 32100 | 32150 | 32100 | 2316 |
| 522 | 20240213 | 103400 | 25686411150 | 32100 | 32200 | 32200 | 32100 | 4801 |
| 523 | 20240213 | 103300 | 25532076100 | 32150 | 32350 | 32350 | 32150 | 2369 |
| 524 | 20240213 | 103200 | 25455767150 | 32350 | 32250 | 32400 | 32100 | 6824 |
| 525 | 20240213 | 103100 | 25236205750 | 32250 | 32350 | 32400 | 32200 | 5680 |
| 526 | 20240213 | 103000 | 25052732700 | 32350 | 32500 | 32500 | 32350 | 10371 |
| 527 | 20240213 | 102900 | 24716093150 | 32500 | 32500 | 32500 | 32400 | 6387 |
| 528 | 20240213 | 102800 | 24508742450 | 32450 | 32500 | 32550 | 32450 | 10405 |
| 529 | 20240213 | 102700 | 24170466550 | 32450 | 32400 | 32550 | 32350 | 33420 |
| 530 | 20240213 | 102600 | 23085977400 | 32400 | 32150 | 32400 | 32100 | 44635 |
| 531 | 20240213 | 102500 | 21646083750 | 32150 | 32150 | 32150 | 32100 | 2303 |
| 532 | 20240213 | 102400 | 21572044700 | 32150 | 32150 | 32150 | 32100 | 2517 |
| 533 | 20240213 | 102300 | 21491138750 | 32100 | 32150 | 32150 | 32100 | 1832 |
| 534 | 20240213 | 102200 | 21432247600 | 32150 | 32150 | 32150 | 32100 | 3657 |
| 535 | 20240213 | 102100 | 21314737550 | 32150 | 32100 | 32150 | 32100 | 3776 |
| 536 | 20240213 | 102000 | 21193382150 | 32100 | 32000 | 32100 | 32000 | 2082 |
| 537 | 20240213 | 101900 | 21126591250 | 32000 | 32050 | 32100 | 32000 | 4033 |
| 538 | 20240213 | 101800 | 20997403500 | 32050 | 32050 | 32100 | 32050 | 4465 |
| 539 | 20240213 | 101700 | 20854296600 | 32050 | 31950 | 32100 | 31950 | 3275 |
| 540 | 20240213 | 101600 | 20749341700 | 32000 | 32000 | 32000 | 31950 | 2498 |
| 541 | 20240213 | 101500 | 20669421750 | 32000 | 31950 | 32000 | 31900 | 1371 |
| 542 | 20240213 | 101400 | 20625624000 | 31900 | 31900 | 31900 | 31750 | 12188 |
| 543 | 20240213 | 101300 | 20237567150 | 31900 | 31900 | 31950 | 31850 | 2033 |
| 544 | 20240213 | 101200 | 20172728350 | 31950 | 32100 | 32100 | 31900 | 4839 |
| 545 | 20240213 | 101100 | 20017922300 | 32050 | 32100 | 32150 | 32050 | 3599 |
| 546 | 20240213 | 101000 | 19902416350 | 32100 | 32100 | 32150 | 32050 | 4208 |
| 547 | 20240213 | 100900 | 19767204900 | 32100 | 32050 | 32150 | 32050 | 1962 |
| 548 | 20240213 | 100800 | 19704238150 | 32050 | 32050 | 32100 | 32000 | 3679 |
| 549 | 20240213 | 100700 | 19586280800 | 32000 | 32100 | 32150 | 32000 | 7280 |
| 550 | 20240213 | 100600 | 19352579050 | 32100 | 32100 | 32150 | 32100 | 2962 |
| 551 | 20240213 | 100500 | 19257445500 | 32100 | 32100 | 32150 | 32050 | 6021 |
| 552 | 20240213 | 100400 | 19064198000 | 32100 | 32050 | 32100 | 31950 | 5526 |
| 553 | 20240213 | 100300 | 18887039700 | 32050 | 31800 | 32100 | 31800 | 15963 |
| 554 | 20240213 | 100200 | 18376280600 | 32000 | 31900 | 32000 | 31750 | 7426 |
| 555 | 20240213 | 100100 | 18139505950 | 31850 | 31900 | 31950 | 31850 | 1862 |
| 556 | 20240213 | 100000 | 18080120000 | 31950 | 31950 | 32000 | 31850 | 2629 |
| 557 | 20240213 | 095900 | 17996193000 | 31900 | 32000 | 32000 | 31850 | 2424 |
| 558 | 20240213 | 095800 | 17918724400 | 32000 | 32000 | 32000 | 31950 | 2547 |
| 559 | 20240213 | 095700 | 17837286600 | 31900 | 31850 | 31950 | 31850 | 3331 |
| 560 | 20240213 | 095600 | 17731025300 | 31850 | 31850 | 31900 | 31800 | 2105 |
| 561 | 20240213 | 095500 | 17663947400 | 31800 | 32000 | 32000 | 31800 | 6160 |
| 562 | 20240213 | 095400 | 17467360500 | 32000 | 31950 | 32000 | 31900 | 2905 |
| 563 | 20240213 | 095300 | 17374504600 | 31950 | 32000 | 32050 | 31900 | 6168 |
| 564 | 20240213 | 095200 | 17177236100 | 32000 | 31900 | 32000 | 31850 | 6349 |
| 565 | 20240213 | 095100 | 16974471650 | 31900 | 31800 | 31900 | 31800 | 3252 |
| 566 | 20240213 | 095000 | 16870846750 | 31850 | 31800 | 31850 | 31750 | 5316 |
| 567 | 20240213 | 094900 | 16701661550 | 31800 | 31800 | 31800 | 31750 | 2811 |
| 568 | 20240213 | 094800 | 16612292700 | 31800 | 31750 | 31800 | 31700 | 3353 |
| 569 | 20240213 | 094700 | 16505841900 | 31700 | 31650 | 31750 | 31600 | 2540 |
| 570 | 20240213 | 094600 | 16425293250 | 31650 | 31600 | 31750 | 31550 | 13156 |
| 571 | 20240213 | 094500 | 16009327450 | 31600 | 31600 | 31650 | 31550 | 4500 |
| 572 | 20240213 | 094400 | 15867192300 | 31600 | 31750 | 31750 | 31550 | 7636 |
| 573 | 20240213 | 094300 | 15625395600 | 31800 | 31800 | 31850 | 31700 | 2505 |
| 574 | 20240213 | 094200 | 15545848450 | 31850 | 31800 | 31850 | 31750 | 6029 |
| 575 | 20240213 | 094100 | 15354182350 | 31800 | 31850 | 31850 | 31750 | 1684 |
| 576 | 20240213 | 094000 | 15300618600 | 31850 | 31850 | 31900 | 31750 | 6833 |
| 577 | 20240213 | 093900 | 15083110800 | 31850 | 31750 | 31850 | 31700 | 1852 |
| 578 | 20240213 | 093800 | 15024183850 | 31800 | 31750 | 31850 | 31650 | 2684 |
| 579 | 20240213 | 093700 | 14938970350 | 31750 | 31750 | 31850 | 31750 | 7445 |
| 580 | 20240213 | 093600 | 14702296400 | 31750 | 31750 | 31800 | 31650 | 3322 |
| 581 | 20240213 | 093500 | 14596930550 | 31700 | 31500 | 31800 | 31500 | 3828 |
| 582 | 20240213 | 093400 | 14475688800 | 31550 | 31500 | 31550 | 31450 | 4310 |
| 583 | 20240213 | 093300 | 14339835550 | 31550 | 31500 | 31550 | 31450 | 3183 |
| 584 | 20240213 | 093200 | 14239629650 | 31500 | 31500 | 31600 | 31450 | 10817 |
| 585 | 20240213 | 093100 | 13898832400 | 31550 | 31800 | 31800 | 31500 | 20963 |
| 586 | 20240213 | 093000 | 13235085400 | 31800 | 31750 | 31850 | 31700 | 3200 |
| 587 | 20240213 | 092900 | 13133438350 | 31700 | 31850 | 31850 | 31700 | 7501 |
| 588 | 20240213 | 092800 | 12895232600 | 31850 | 32150 | 32200 | 31800 | 15701 |
| 589 | 20240213 | 092700 | 12392502000 | 32150 | 32050 | 32200 | 32050 | 11070 |
| 590 | 20240213 | 092600 | 12036973600 | 32050 | 31900 | 32100 | 31900 | 20140 |
| 591 | 20240213 | 092500 | 11392528850 | 31900 | 31800 | 31950 | 31800 | 9213 |
| 592 | 20240213 | 092400 | 11098997950 | 31850 | 31900 | 31950 | 31800 | 8796 |
| 593 | 20240213 | 092300 | 10818595950 | 31950 | 31950 | 32000 | 31850 | 8872 |
| 594 | 20240213 | 092200 | 10535516850 | 31950 | 31950 | 32050 | 31900 | 13522 |
| 595 | 20240213 | 092100 | 10103055750 | 31950 | 32000 | 32000 | 31900 | 15548 |
| 596 | 20240213 | 092000 | 9606161000 | 32000 | 31950 | 32000 | 31900 | 10944 |
| 597 | 20240213 | 091900 | 9256149200 | 32000 | 31800 | 32000 | 31750 | 17518 |
| 598 | 20240213 | 091800 | 8696937900 | 31800 | 31900 | 31950 | 31700 | 11580 |
| 599 | 20240213 | 091700 | 8328328350 | 31900 | 31850 | 31950 | 31800 | 13549 |
| 600 | 20240213 | 091600 | 7896089600 | 31850 | 31850 | 31950 | 31750 | 18577 |
| 601 | 20240213 | 091500 | 7303970550 | 31850 | 31700 | 31900 | 31700 | 15487 |
| 602 | 20240213 | 091400 | 6811399800 | 31800 | 31750 | 31850 | 31650 | 19330 |
| 603 | 20240213 | 091300 | 6197309350 | 31700 | 31400 | 31750 | 31400 | 40748 |
| 604 | 20240213 | 091200 | 4911436250 | 31350 | 31300 | 31450 | 31300 | 5468 |
| 605 | 20240213 | 091100 | 4739900900 | 31300 | 31400 | 31400 | 31250 | 7448 |
| 606 | 20240213 | 091000 | 4506588350 | 31350 | 31300 | 31400 | 31200 | 2314 |
| 607 | 20240213 | 090900 | 4434109550 | 31300 | 31300 | 31350 | 31200 | 8652 |
| 608 | 20240213 | 090800 | 4163289500 | 31300 | 31200 | 31450 | 31150 | 9242 |
| 609 | 20240213 | 090700 | 3873677900 | 31200 | 31100 | 31200 | 31050 | 5485 |
| 610 | 20240213 | 090600 | 3702996800 | 31100 | 31250 | 31250 | 31000 | 8008 |
| 611 | 20240213 | 090500 | 3453808450 | 31200 | 31300 | 31450 | 31200 | 16811 |
| 612 | 20240213 | 090400 | 2927891150 | 31250 | 31200 | 31250 | 31050 | 7389 |
| 613 | 20240213 | 090300 | 2697567400 | 31050 | 31150 | 31250 | 31000 | 21899 |
| 614 | 20240213 | 090200 | 2016344250 | 31200 | 31150 | 31200 | 31050 | 6767 |
| 615 | 20240213 | 090100 | 1805487250 | 31150 | 31100 | 31200 | 30900 | 16055 |
| 616 | 20240213 | 090000 | 1306701750 | 31100 | 31000 | 31350 | 30900 | 42106 |