34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 193400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 3 | 20240213 | 193300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240213 | 193200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240213 | 193100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240213 | 193000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240213 | 192900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240213 | 192800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240213 | 192700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240213 | 192600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240213 | 192500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240213 | 192400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240213 | 192300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240213 | 192200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240213 | 192100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240213 | 192000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240213 | 191900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240213 | 191800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240213 | 191700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240213 | 191600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240213 | 191500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240213 | 191400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240213 | 191300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240213 | 191200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240213 | 191100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240213 | 191000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240213 | 190900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240213 | 190800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240213 | 190700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240213 | 190600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240213 | 190500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240213 | 190400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 33 | 20240213 | 190300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240213 | 190200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240213 | 190100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240213 | 190000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240213 | 185900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240213 | 185800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240213 | 185700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240213 | 185600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240213 | 185500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240213 | 185400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240213 | 185300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240213 | 185200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240213 | 185100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240213 | 185000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240213 | 184900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240213 | 184800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240213 | 184700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240213 | 184600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240213 | 184500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240213 | 184400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240213 | 184300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240213 | 184200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240213 | 184100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240213 | 184000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240213 | 183900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240213 | 183800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240213 | 183700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240213 | 183600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240213 | 183500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240213 | 183400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 63 | 20240213 | 183300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240213 | 183200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240213 | 183100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240213 | 183000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240213 | 182900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240213 | 182800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240213 | 182700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240213 | 182600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240213 | 182500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240213 | 182400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240213 | 182300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240213 | 182200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240213 | 182100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240213 | 182000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240213 | 181900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240213 | 181800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240213 | 181700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240213 | 181600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240213 | 181500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240213 | 181400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240213 | 181300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240213 | 181200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240213 | 181100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240213 | 181000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240213 | 180900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240213 | 180800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240213 | 180700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240213 | 180600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240213 | 180500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240213 | 180400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 93 | 20240213 | 180300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240213 | 180200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240213 | 180100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240213 | 180000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240213 | 175900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240213 | 175800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240213 | 175700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240213 | 175600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240213 | 175500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240213 | 175400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240213 | 175300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240213 | 175200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240213 | 175100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240213 | 175000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240213 | 174900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240213 | 174800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240213 | 174700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240213 | 174600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240213 | 174500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240213 | 174400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240213 | 174300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240213 | 174200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240213 | 174100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240213 | 174000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240213 | 173900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240213 | 173800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240213 | 173700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240213 | 173600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240213 | 173500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240213 | 173400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 123 | 20240213 | 173300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240213 | 173200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240213 | 173100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240213 | 173000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240213 | 172900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240213 | 172800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240213 | 172700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240213 | 172600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240213 | 172500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240213 | 172400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240213 | 172300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240213 | 172200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240213 | 172100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240213 | 172000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240213 | 171900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240213 | 171800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240213 | 171700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240213 | 171600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240213 | 171500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240213 | 171400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240213 | 171300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240213 | 171200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240213 | 171100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240213 | 171000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240213 | 170900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240213 | 170800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240213 | 170700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240213 | 170600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240213 | 170500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240213 | 170400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 153 | 20240213 | 170300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240213 | 170200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240213 | 170100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240213 | 170000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240213 | 165900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240213 | 165800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240213 | 165700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240213 | 165600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240213 | 165500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240213 | 165400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240213 | 165300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240213 | 165200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240213 | 165100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240213 | 165000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240213 | 164900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240213 | 164800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240213 | 164700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240213 | 164600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240213 | 164500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240213 | 164400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240213 | 164300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240213 | 164200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240213 | 164100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240213 | 164000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240213 | 163900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240213 | 163800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240213 | 163700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240213 | 163600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240213 | 163500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240213 | 163400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 183 | 20240213 | 163300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240213 | 163200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240213 | 163100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240213 | 163000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240213 | 162900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240213 | 162800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240213 | 162700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240213 | 162600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240213 | 162500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240213 | 162400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240213 | 162300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240213 | 162200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240213 | 162100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240213 | 162000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240213 | 161900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240213 | 161800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240213 | 161700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240213 | 161600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240213 | 161500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240213 | 161400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240213 | 161300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240213 | 161200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240213 | 161100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240213 | 161000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240213 | 160900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240213 | 160800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240213 | 160700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240213 | 160600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240213 | 160500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240213 | 160400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 213 | 20240213 | 160300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240213 | 160200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240213 | 160100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240213 | 160000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240213 | 155900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240213 | 155800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240213 | 155700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240213 | 155600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240213 | 155500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240213 | 155400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240213 | 155300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240213 | 155200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240213 | 155100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240213 | 155000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240213 | 154900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240213 | 154800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240213 | 154700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240213 | 154600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20240213 | 154500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20240213 | 154400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20240213 | 154300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20240213 | 154200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20240213 | 154100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20240213 | 154000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20240213 | 153900 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20240213 | 153800 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20240213 | 153700 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240213 | 153600 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240213 | 153500 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240213 | 153400 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 243 | 20240213 | 153300 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240213 | 153200 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240213 | 153100 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240213 | 153000 | 4090473000 | 26400 | 26400 | 26400 | 26400 | 3571 |
| 247 | 20240213 | 152900 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 248 | 20240213 | 152800 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 249 | 20240213 | 152700 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 250 | 20240213 | 152600 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 251 | 20240213 | 152500 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 252 | 20240213 | 152400 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 253 | 20240213 | 152300 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 254 | 20240213 | 152200 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 255 | 20240213 | 152100 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 256 | 20240213 | 152000 | 3996198600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 257 | 20240213 | 151900 | 3996198600 | 26450 | 26450 | 26450 | 26400 | 187 |
| 258 | 20240213 | 151800 | 3991261600 | 26450 | 26450 | 26450 | 26400 | 338 |
| 259 | 20240213 | 151700 | 3982332250 | 26450 | 26450 | 26450 | 26400 | 50 |
| 260 | 20240213 | 151600 | 3981010500 | 26400 | 26450 | 26450 | 26400 | 148 |
| 261 | 20240213 | 151500 | 3977101500 | 26450 | 26450 | 26450 | 26400 | 77 |
| 262 | 20240213 | 151400 | 3975065600 | 26400 | 26450 | 26450 | 26400 | 614 |
| 263 | 20240213 | 151300 | 3958855700 | 26450 | 26450 | 26450 | 26450 | 53 |
| 264 | 20240213 | 151200 | 3957453850 | 26450 | 26400 | 26450 | 26400 | 1031 |
| 265 | 20240213 | 151100 | 3930234850 | 26400 | 26450 | 26450 | 26400 | 59 |
| 266 | 20240213 | 151000 | 3928676800 | 26400 | 26450 | 26450 | 26400 | 163 |
| 267 | 20240213 | 150900 | 3924371050 | 26450 | 26450 | 26450 | 26450 | 52 |
| 268 | 20240213 | 150800 | 3922995650 | 26450 | 26450 | 26500 | 26400 | 413 |
| 269 | 20240213 | 150700 | 3912087900 | 26400 | 26400 | 26450 | 26400 | 322 |
| 270 | 20240213 | 150600 | 3903572050 | 26450 | 26400 | 26450 | 26400 | 45 |
| 271 | 20240213 | 150500 | 3902383800 | 26450 | 26400 | 26450 | 26350 | 2308 |
| 272 | 20240213 | 150400 | 3841493450 | 26450 | 26400 | 26450 | 26400 | 131 |
| 273 | 20240213 | 150300 | 3838033800 | 26400 | 26400 | 26400 | 26400 | 2 |
| 274 | 20240213 | 150200 | 3837981000 | 26450 | 26450 | 26450 | 26450 | 5 |
| 275 | 20240213 | 150100 | 3837848750 | 26450 | 26400 | 26450 | 26400 | 616 |
| 276 | 20240213 | 150000 | 3821586250 | 26400 | 26400 | 26450 | 26350 | 1680 |
| 277 | 20240213 | 145900 | 3777238700 | 26400 | 26400 | 26450 | 26400 | 355 |
| 278 | 20240213 | 145800 | 3767866650 | 26400 | 26450 | 26450 | 26400 | 37 |
| 279 | 20240213 | 145700 | 3766888750 | 26450 | 26400 | 26450 | 26400 | 599 |
| 280 | 20240213 | 145600 | 3751066550 | 26400 | 26450 | 26450 | 26400 | 330 |
| 281 | 20240213 | 145500 | 3742353900 | 26500 | 26450 | 26500 | 26400 | 1235 |
| 282 | 20240213 | 145400 | 3709725650 | 26450 | 26450 | 26450 | 26450 | 9 |
| 283 | 20240213 | 145300 | 3709487600 | 26450 | 26400 | 26450 | 26400 | 263 |
| 284 | 20240213 | 145200 | 3702541800 | 26400 | 26450 | 26450 | 26400 | 178 |
| 285 | 20240213 | 145100 | 3697834150 | 26450 | 26450 | 26450 | 26450 | 158 |
| 286 | 20240213 | 145000 | 3693655050 | 26400 | 26400 | 26450 | 26400 | 247 |
| 287 | 20240213 | 144900 | 3687133700 | 26450 | 26450 | 26450 | 26450 | 254 |
| 288 | 20240213 | 144800 | 3680415400 | 26450 | 26450 | 26450 | 26450 | 1312 |
| 289 | 20240213 | 144700 | 3645713000 | 26450 | 26450 | 26450 | 26450 | 339 |
| 290 | 20240213 | 144600 | 3636746450 | 26500 | 26450 | 26500 | 26450 | 76 |
| 291 | 20240213 | 144500 | 3634735500 | 26500 | 26500 | 26500 | 26500 | 302 |
| 292 | 20240213 | 144400 | 3626732500 | 26550 | 26500 | 26550 | 26500 | 147 |
| 293 | 20240213 | 144300 | 3622835350 | 26450 | 26500 | 26500 | 26450 | 598 |
| 294 | 20240213 | 144200 | 3606989100 | 26500 | 26450 | 26500 | 26450 | 18 |
| 295 | 20240213 | 144100 | 3606512900 | 26450 | 26450 | 26500 | 26450 | 46 |
| 296 | 20240213 | 144000 | 3605295700 | 26500 | 26500 | 26500 | 26500 | 415 |
| 297 | 20240213 | 143900 | 3594298200 | 26550 | 26500 | 26550 | 26500 | 45 |
| 298 | 20240213 | 143800 | 3593104600 | 26500 | 26500 | 26550 | 26500 | 282 |
| 299 | 20240213 | 143700 | 3585625750 | 26500 | 26500 | 26550 | 26500 | 27 |
| 300 | 20240213 | 143600 | 3584910200 | 26550 | 26550 | 26550 | 26450 | 275 |
| 301 | 20240213 | 143500 | 3577628550 | 26500 | 26550 | 26550 | 26500 | 111 |
| 302 | 20240213 | 143400 | 3574686650 | 26550 | 26450 | 26550 | 26450 | 390 |
| 303 | 20240213 | 143300 | 3564350750 | 26500 | 26500 | 26500 | 26500 | 1 |
| 304 | 20240213 | 143200 | 3564324250 | 26450 | 26500 | 26500 | 26450 | 6 |
| 305 | 20240213 | 143100 | 3564165500 | 26450 | 26500 | 26500 | 26450 | 17 |
| 306 | 20240213 | 143000 | 3563715750 | 26450 | 26500 | 26500 | 26450 | 45 |
| 307 | 20240213 | 142900 | 3562523750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 308 | 20240213 | 142800 | 3562523750 | 26500 | 26450 | 26500 | 26450 | 572 |
| 309 | 20240213 | 142700 | 3547365900 | 26500 | 26500 | 26500 | 26450 | 86 |
| 310 | 20240213 | 142600 | 3545088650 | 26500 | 26500 | 26500 | 26500 | 9 |
| 311 | 20240213 | 142500 | 3544850150 | 26500 | 26500 | 26500 | 26500 | 46 |
| 312 | 20240213 | 142400 | 3543631150 | 26500 | 26500 | 26550 | 26500 | 114 |
| 313 | 20240213 | 142300 | 3540610100 | 26500 | 26500 | 26500 | 26500 | 244 |
| 314 | 20240213 | 142200 | 3534144100 | 26550 | 26550 | 26550 | 26550 | 12 |
| 315 | 20240213 | 142100 | 3533825500 | 26500 | 26550 | 26550 | 26500 | 24 |
| 316 | 20240213 | 142000 | 3533188400 | 26500 | 26450 | 26500 | 26450 | 540 |
| 317 | 20240213 | 141900 | 3518878650 | 26500 | 26500 | 26500 | 26450 | 236 |
| 318 | 20240213 | 141800 | 3512636300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 319 | 20240213 | 141700 | 3512636300 | 26500 | 26500 | 26500 | 26450 | 48 |
| 320 | 20240213 | 141600 | 3511366550 | 26500 | 26500 | 26500 | 26500 | 100 |
| 321 | 20240213 | 141500 | 3508716550 | 26500 | 26500 | 26500 | 26500 | 253 |
| 322 | 20240213 | 141400 | 3502012050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 323 | 20240213 | 141300 | 3502012050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 324 | 20240213 | 141200 | 3502012050 | 26550 | 26550 | 26550 | 26550 | 4 |
| 325 | 20240213 | 141100 | 3501905850 | 26550 | 26500 | 26550 | 26500 | 792 |
| 326 | 20240213 | 141000 | 3480893250 | 26550 | 26550 | 26550 | 26450 | 76 |
| 327 | 20240213 | 140900 | 3478875800 | 26450 | 26500 | 26500 | 26450 | 488 |
| 328 | 20240213 | 140800 | 3465945050 | 26550 | 26550 | 26550 | 26550 | 22 |
| 329 | 20240213 | 140700 | 3465360950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 330 | 20240213 | 140600 | 3465360950 | 26550 | 26550 | 26550 | 26550 | 1 |
| 331 | 20240213 | 140500 | 3465334400 | 26550 | 26550 | 26550 | 26500 | 79 |
| 332 | 20240213 | 140400 | 3463237450 | 26550 | 26500 | 26550 | 26500 | 59 |
| 333 | 20240213 | 140300 | 3461673900 | 26500 | 26600 | 26600 | 26450 | 2213 |
| 334 | 20240213 | 140200 | 3403024450 | 26550 | 26550 | 26550 | 26550 | 68 |
| 335 | 20240213 | 140100 | 3401219050 | 26550 | 26550 | 26600 | 26550 | 96 |
| 336 | 20240213 | 140000 | 3398670200 | 26550 | 26600 | 26600 | 26550 | 77 |
| 337 | 20240213 | 135900 | 3396625100 | 26550 | 26550 | 26600 | 26550 | 138 |
| 338 | 20240213 | 135800 | 3392959950 | 26600 | 26600 | 26600 | 26550 | 290 |
| 339 | 20240213 | 135700 | 3385251850 | 26600 | 26550 | 26600 | 26550 | 36 |
| 340 | 20240213 | 135600 | 3384295400 | 26550 | 26550 | 26600 | 26550 | 175 |
| 341 | 20240213 | 135500 | 3379647850 | 26550 | 26550 | 26550 | 26550 | 247 |
| 342 | 20240213 | 135400 | 3373090000 | 26500 | 26550 | 26550 | 26500 | 47 |
| 343 | 20240213 | 135300 | 3371843200 | 26500 | 26500 | 26550 | 26500 | 316 |
| 344 | 20240213 | 135200 | 3363468550 | 26500 | 26500 | 26550 | 26500 | 169 |
| 345 | 20240213 | 135100 | 3358990000 | 26500 | 26500 | 26550 | 26500 | 54 |
| 346 | 20240213 | 135000 | 3357558850 | 26550 | 26550 | 26600 | 26550 | 262 |
| 347 | 20240213 | 134900 | 3350602600 | 26500 | 26550 | 26550 | 26500 | 47 |
| 348 | 20240213 | 134800 | 3349356250 | 26550 | 26550 | 26600 | 26500 | 260 |
| 349 | 20240213 | 134700 | 3342463000 | 26550 | 26550 | 26550 | 26550 | 34 |
| 350 | 20240213 | 134600 | 3341560300 | 26550 | 26550 | 26550 | 26550 | 48 |
| 351 | 20240213 | 134500 | 3340285900 | 26550 | 26550 | 26550 | 26550 | 845 |
| 352 | 20240213 | 134400 | 3317851150 | 26550 | 26500 | 26550 | 26500 | 106 |
| 353 | 20240213 | 134300 | 3315040900 | 26500 | 26500 | 26500 | 26450 | 113 |
| 354 | 20240213 | 134200 | 3312047450 | 26500 | 26500 | 26500 | 26500 | 330 |
| 355 | 20240213 | 134100 | 3303302450 | 26500 | 26500 | 26500 | 26500 | 187 |
| 356 | 20240213 | 134000 | 3298346950 | 26500 | 26500 | 26550 | 26500 | 691 |
| 357 | 20240213 | 133900 | 3280031050 | 26500 | 26500 | 26500 | 26500 | 250 |
| 358 | 20240213 | 133800 | 3273406050 | 26500 | 26550 | 26550 | 26500 | 50 |
| 359 | 20240213 | 133700 | 3272080400 | 26550 | 26550 | 26550 | 26550 | 445 |
| 360 | 20240213 | 133600 | 3260265650 | 26550 | 26600 | 26600 | 26550 | 88 |
| 361 | 20240213 | 133500 | 3257928750 | 26550 | 26600 | 26600 | 26550 | 96 |
| 362 | 20240213 | 133400 | 3255379800 | 26550 | 26550 | 26600 | 26550 | 15 |
| 363 | 20240213 | 133300 | 3254981450 | 26550 | 26550 | 26550 | 26550 | 1 |
| 364 | 20240213 | 133200 | 3254954900 | 26550 | 26600 | 26600 | 26550 | 180 |
| 365 | 20240213 | 133100 | 3250169900 | 26600 | 26550 | 26600 | 26550 | 909 |
| 366 | 20240213 | 133000 | 3226033300 | 26550 | 26500 | 26550 | 26450 | 234 |
| 367 | 20240213 | 132900 | 3219826050 | 26500 | 26450 | 26550 | 26450 | 391 |
| 368 | 20240213 | 132800 | 3209469300 | 26500 | 26500 | 26550 | 26450 | 201 |
| 369 | 20240213 | 132700 | 3204146550 | 26500 | 26500 | 26500 | 26500 | 757 |
| 370 | 20240213 | 132600 | 3184086050 | 26500 | 26550 | 26550 | 26500 | 121 |
| 371 | 20240213 | 132500 | 3180879150 | 26500 | 26550 | 26550 | 26500 | 149 |
| 372 | 20240213 | 132400 | 3176930300 | 26500 | 26550 | 26550 | 26450 | 252 |
| 373 | 20240213 | 132300 | 3170254250 | 26550 | 26500 | 26550 | 26450 | 326 |
| 374 | 20240213 | 132200 | 3161614550 | 26450 | 26450 | 26450 | 26450 | 331 |
| 375 | 20240213 | 132100 | 3152859600 | 26450 | 26500 | 26550 | 26450 | 182 |
| 376 | 20240213 | 132000 | 3148038550 | 26450 | 26500 | 26500 | 26450 | 2280 |
| 377 | 20240213 | 131900 | 3087632450 | 26450 | 26400 | 26500 | 26400 | 1636 |
| 378 | 20240213 | 131800 | 3044362400 | 26400 | 26400 | 26450 | 26400 | 350 |
| 379 | 20240213 | 131700 | 3035122300 | 26400 | 26400 | 26400 | 26400 | 90 |
| 380 | 20240213 | 131600 | 3032746300 | 26450 | 26400 | 26450 | 26400 | 71 |
| 381 | 20240213 | 131500 | 3030870000 | 26400 | 26400 | 26400 | 26400 | 66 |
| 382 | 20240213 | 131400 | 3029127600 | 26450 | 26400 | 26450 | 26400 | 284 |
| 383 | 20240213 | 131300 | 3021629750 | 26400 | 26400 | 26450 | 26400 | 206 |
| 384 | 20240213 | 131200 | 3016190750 | 26400 | 26400 | 26400 | 26350 | 1264 |
| 385 | 20240213 | 131100 | 2982822600 | 26400 | 26400 | 26450 | 26400 | 369 |
| 386 | 20240213 | 131000 | 2973080900 | 26400 | 26400 | 26450 | 26400 | 176 |
| 387 | 20240213 | 130900 | 2968432100 | 26450 | 26400 | 26450 | 26400 | 17 |
| 388 | 20240213 | 130800 | 2967983250 | 26450 | 26450 | 26450 | 26400 | 236 |
| 389 | 20240213 | 130700 | 2961741550 | 26450 | 26450 | 26450 | 26400 | 70 |
| 390 | 20240213 | 130600 | 2959891050 | 26450 | 26400 | 26450 | 26400 | 3013 |
| 391 | 20240213 | 130500 | 2880271650 | 26400 | 26400 | 26400 | 26350 | 134 |
| 392 | 20240213 | 130400 | 2876735050 | 26400 | 26350 | 26400 | 26350 | 572 |
| 393 | 20240213 | 130300 | 2861662400 | 26350 | 26350 | 26400 | 26350 | 1415 |
| 394 | 20240213 | 130200 | 2824376000 | 26350 | 26350 | 26350 | 26350 | 1032 |
| 395 | 20240213 | 130100 | 2797182800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 396 | 20240213 | 130000 | 2797182800 | 26350 | 26350 | 26350 | 26350 | 2 |
| 397 | 20240213 | 125900 | 2797130100 | 26350 | 26300 | 26350 | 26250 | 1577 |
| 398 | 20240213 | 125800 | 2755659700 | 26300 | 26300 | 26300 | 26300 | 29 |
| 399 | 20240213 | 125700 | 2754897000 | 26300 | 26300 | 26300 | 26300 | 506 |
| 400 | 20240213 | 125600 | 2741589200 | 26300 | 26300 | 26300 | 26300 | 70 |
| 401 | 20240213 | 125500 | 2739748200 | 26300 | 26300 | 26300 | 26300 | 23 |
| 402 | 20240213 | 125400 | 2739143300 | 26300 | 26300 | 26300 | 26300 | 128 |
| 403 | 20240213 | 125300 | 2735776900 | 26250 | 26300 | 26300 | 26250 | 68 |
| 404 | 20240213 | 125200 | 2733991700 | 26300 | 26300 | 26350 | 26250 | 1224 |
| 405 | 20240213 | 125100 | 2701802150 | 26300 | 26250 | 26350 | 26250 | 1803 |
| 406 | 20240213 | 125000 | 2654387100 | 26250 | 26300 | 26300 | 26250 | 136 |
| 407 | 20240213 | 124900 | 2650817050 | 26200 | 26250 | 26250 | 26200 | 491 |
| 408 | 20240213 | 124800 | 2637930300 | 26250 | 26250 | 26250 | 26250 | 6 |
| 409 | 20240213 | 124700 | 2637772800 | 26300 | 26250 | 26300 | 26250 | 16 |
| 410 | 20240213 | 124600 | 2637352750 | 26250 | 26250 | 26250 | 26250 | 24 |
| 411 | 20240213 | 124500 | 2636722750 | 26250 | 26250 | 26250 | 26250 | 204 |
| 412 | 20240213 | 124400 | 2631367750 | 26250 | 26250 | 26300 | 26250 | 317 |
| 413 | 20240213 | 124300 | 2623046300 | 26200 | 26250 | 26250 | 26200 | 233 |
| 414 | 20240213 | 124200 | 2616934250 | 26200 | 26200 | 26200 | 26200 | 15 |
| 415 | 20240213 | 124100 | 2616541250 | 26300 | 26300 | 26300 | 26300 | 44 |
| 416 | 20240213 | 124000 | 2615384050 | 26200 | 26200 | 26200 | 26200 | 33 |
| 417 | 20240213 | 123900 | 2614519450 | 26200 | 26250 | 26300 | 26200 | 211 |
| 418 | 20240213 | 123800 | 2608987550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 419 | 20240213 | 123700 | 2608987550 | 26250 | 26250 | 26250 | 26250 | 15 |
| 420 | 20240213 | 123600 | 2608593800 | 26250 | 26250 | 26300 | 26250 | 209 |
| 421 | 20240213 | 123500 | 2603102150 | 26250 | 26250 | 26300 | 26250 | 78 |
| 422 | 20240213 | 123400 | 2601054100 | 26250 | 26250 | 26250 | 26250 | 47 |
| 423 | 20240213 | 123300 | 2599820350 | 26250 | 26300 | 26300 | 26250 | 26 |
| 424 | 20240213 | 123200 | 2599137800 | 26250 | 26250 | 26250 | 26250 | 187 |
| 425 | 20240213 | 123100 | 2594229050 | 26250 | 26250 | 26250 | 26250 | 117 |
| 426 | 20240213 | 123000 | 2591157800 | 26250 | 26250 | 26250 | 26250 | 110 |
| 427 | 20240213 | 122900 | 2588270300 | 26250 | 26250 | 26250 | 26250 | 105 |
| 428 | 20240213 | 122800 | 2585514050 | 26250 | 26250 | 26250 | 26250 | 27 |
| 429 | 20240213 | 122700 | 2584805300 | 26300 | 26300 | 26300 | 26250 | 10 |
| 430 | 20240213 | 122600 | 2584542450 | 26300 | 26250 | 26300 | 26200 | 412 |
| 431 | 20240213 | 122500 | 2573716850 | 26250 | 26250 | 26250 | 26250 | 64 |
| 432 | 20240213 | 122400 | 2572036850 | 26250 | 26250 | 26250 | 26250 | 71 |
| 433 | 20240213 | 122300 | 2570173100 | 26250 | 26250 | 26300 | 26200 | 342 |
| 434 | 20240213 | 122200 | 2561189050 | 26250 | 26250 | 26250 | 26250 | 707 |
| 435 | 20240213 | 122100 | 2542630300 | 26250 | 26250 | 26250 | 26250 | 506 |
| 436 | 20240213 | 122000 | 2529347800 | 26250 | 26250 | 26300 | 26250 | 10 |
| 437 | 20240213 | 121900 | 2529085200 | 26250 | 26250 | 26250 | 26250 | 470 |
| 438 | 20240213 | 121800 | 2516747700 | 26250 | 26250 | 26250 | 26250 | 93 |
| 439 | 20240213 | 121700 | 2514306450 | 26250 | 26250 | 26250 | 26250 | 10 |
| 440 | 20240213 | 121600 | 2514043950 | 26250 | 26300 | 26300 | 26250 | 80 |
| 441 | 20240213 | 121500 | 2511940350 | 26300 | 26300 | 26300 | 26300 | 46 |
| 442 | 20240213 | 121400 | 2510730550 | 26300 | 26250 | 26300 | 26250 | 1615 |
| 443 | 20240213 | 121300 | 2468269500 | 26250 | 26250 | 26250 | 26250 | 397 |
| 444 | 20240213 | 121200 | 2457848250 | 26250 | 26250 | 26250 | 26250 | 30 |
| 445 | 20240213 | 121100 | 2457060750 | 26300 | 26250 | 26300 | 26250 | 225 |
| 446 | 20240213 | 121000 | 2451154200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 447 | 20240213 | 120900 | 2451154200 | 26250 | 26250 | 26250 | 26250 | 31 |
| 448 | 20240213 | 120800 | 2450340450 | 26300 | 26200 | 26300 | 26200 | 695 |
| 449 | 20240213 | 120700 | 2432096400 | 26200 | 26150 | 26200 | 26150 | 846 |
| 450 | 20240213 | 120600 | 2409931350 | 26150 | 26150 | 26150 | 26150 | 21 |
| 451 | 20240213 | 120500 | 2409382200 | 26150 | 26150 | 26150 | 26150 | 5 |
| 452 | 20240213 | 120400 | 2409251450 | 26150 | 26150 | 26150 | 26150 | 16 |
| 453 | 20240213 | 120300 | 2408833050 | 26100 | 26150 | 26150 | 26100 | 345 |
| 454 | 20240213 | 120200 | 2399817600 | 26150 | 26150 | 26150 | 26150 | 53 |
| 455 | 20240213 | 120100 | 2398431650 | 26200 | 26200 | 26200 | 26200 | 7 |
| 456 | 20240213 | 120000 | 2398248250 | 26150 | 26150 | 26200 | 26150 | 19 |
| 457 | 20240213 | 115900 | 2397751350 | 26150 | 26150 | 26150 | 26150 | 3 |
| 458 | 20240213 | 115800 | 2397672900 | 26150 | 26150 | 26200 | 26150 | 67 |
| 459 | 20240213 | 115700 | 2395919300 | 26150 | 26150 | 26150 | 26150 | 160 |
| 460 | 20240213 | 115600 | 2391735300 | 26150 | 26150 | 26150 | 26150 | 15 |
| 461 | 20240213 | 115500 | 2391343050 | 26150 | 26100 | 26200 | 26100 | 45 |
| 462 | 20240213 | 115400 | 2390166200 | 26150 | 26150 | 26150 | 26150 | 103 |
| 463 | 20240213 | 115300 | 2387472750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 464 | 20240213 | 115200 | 2387472750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 465 | 20240213 | 115100 | 2387472750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 466 | 20240213 | 115000 | 2387472750 | 26100 | 26100 | 26100 | 26100 | 1 |
| 467 | 20240213 | 114900 | 2387446650 | 26100 | 26100 | 26150 | 26100 | 4 |
| 468 | 20240213 | 114800 | 2387342150 | 26150 | 26150 | 26150 | 26150 | 2 |
| 469 | 20240213 | 114700 | 2387289850 | 26150 | 26150 | 26150 | 26150 | 284 |
| 470 | 20240213 | 114600 | 2379863250 | 26150 | 26150 | 26150 | 26150 | 37 |
| 471 | 20240213 | 114500 | 2378895700 | 26150 | 26150 | 26150 | 26150 | 27 |
| 472 | 20240213 | 114400 | 2378189650 | 26150 | 26150 | 26150 | 26150 | 83 |
| 473 | 20240213 | 114300 | 2376019200 | 26150 | 26100 | 26150 | 26100 | 953 |
| 474 | 20240213 | 114200 | 2351140400 | 26100 | 26200 | 26200 | 26100 | 933 |
| 475 | 20240213 | 114100 | 2326710050 | 26100 | 26150 | 26150 | 26100 | 460 |
| 476 | 20240213 | 114000 | 2314681100 | 26150 | 26150 | 26150 | 26150 | 38 |
| 477 | 20240213 | 113900 | 2313687400 | 26150 | 26100 | 26200 | 26100 | 1074 |
| 478 | 20240213 | 113800 | 2285585450 | 26100 | 26100 | 26100 | 26100 | 5 |
| 479 | 20240213 | 113700 | 2285454950 | 26100 | 26100 | 26100 | 26100 | 22 |
| 480 | 20240213 | 113600 | 2284880750 | 26100 | 26050 | 26100 | 26050 | 46 |
| 481 | 20240213 | 113500 | 2283681000 | 26100 | 26100 | 26150 | 26100 | 162 |
| 482 | 20240213 | 113400 | 2279448400 | 26100 | 26050 | 26100 | 26050 | 73 |
| 483 | 20240213 | 113300 | 2277544200 | 26100 | 26100 | 26100 | 26100 | 8 |
| 484 | 20240213 | 113200 | 2277335400 | 26100 | 26000 | 26100 | 26000 | 5258 |
| 485 | 20240213 | 113100 | 2140377700 | 26000 | 26000 | 26000 | 26000 | 1015 |
| 486 | 20240213 | 113000 | 2113987700 | 26050 | 26050 | 26050 | 26050 | 10 |
| 487 | 20240213 | 112900 | 2113727200 | 26050 | 26100 | 26100 | 26050 | 718 |
| 488 | 20240213 | 112800 | 2095023250 | 26100 | 26050 | 26100 | 26050 | 16 |
| 489 | 20240213 | 112700 | 2094606400 | 26050 | 26050 | 26050 | 26050 | 3 |
| 490 | 20240213 | 112600 | 2094528250 | 26050 | 26050 | 26050 | 26050 | 5 |
| 491 | 20240213 | 112500 | 2094398000 | 26050 | 26050 | 26050 | 26050 | 841 |
| 492 | 20240213 | 112400 | 2072489950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 493 | 20240213 | 112300 | 2072489950 | 26000 | 26000 | 26000 | 26000 | 21 |
| 494 | 20240213 | 112200 | 2071943950 | 26000 | 26000 | 26050 | 26000 | 57 |
| 495 | 20240213 | 112100 | 2070461450 | 26050 | 26100 | 26100 | 26050 | 1094 |
| 496 | 20240213 | 112000 | 2041962700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 497 | 20240213 | 111900 | 2041962700 | 26100 | 26100 | 26100 | 26100 | 200 |
| 498 | 20240213 | 111800 | 2036742700 | 26050 | 26050 | 26100 | 26050 | 112 |
| 499 | 20240213 | 111700 | 2033824100 | 26050 | 26100 | 26100 | 26050 | 41 |
| 500 | 20240213 | 111600 | 2032754750 | 26050 | 26050 | 26050 | 26050 | 3 |
| 501 | 20240213 | 111500 | 2032676600 | 26050 | 26050 | 26050 | 26050 | 104 |
| 502 | 20240213 | 111400 | 2029967400 | 26050 | 26000 | 26050 | 26000 | 242 |
| 503 | 20240213 | 111300 | 2023663450 | 26000 | 25950 | 26000 | 25950 | 206 |
| 504 | 20240213 | 111200 | 2018308200 | 25950 | 26000 | 26000 | 25950 | 8 |
| 505 | 20240213 | 111100 | 2018100300 | 26000 | 25950 | 26000 | 25950 | 417 |
| 506 | 20240213 | 111000 | 2007261500 | 26000 | 25950 | 26000 | 25950 | 16 |
| 507 | 20240213 | 110900 | 2006846250 | 25950 | 26000 | 26000 | 25950 | 302 |
| 508 | 20240213 | 110800 | 1998995400 | 26000 | 26000 | 26000 | 26000 | 751 |
| 509 | 20240213 | 110700 | 1979469400 | 26000 | 26000 | 26000 | 26000 | 391 |
| 510 | 20240213 | 110600 | 1969303400 | 26000 | 26050 | 26050 | 26000 | 693 |
| 511 | 20240213 | 110500 | 1951285350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 512 | 20240213 | 110400 | 1951285350 | 26050 | 26000 | 26050 | 26000 | 16 |
| 513 | 20240213 | 110300 | 1950869300 | 26050 | 26050 | 26050 | 26050 | 25 |
| 514 | 20240213 | 110200 | 1950218050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 515 | 20240213 | 110100 | 1950218050 | 26050 | 26050 | 26050 | 26050 | 6 |
| 516 | 20240213 | 110000 | 1950061750 | 26050 | 26050 | 26050 | 26050 | 4 |
| 517 | 20240213 | 105900 | 1949957550 | 26000 | 26000 | 26000 | 26000 | 26 |
| 518 | 20240213 | 105800 | 1949281550 | 26050 | 26000 | 26050 | 26000 | 162 |
| 519 | 20240213 | 105700 | 1945061600 | 26050 | 26050 | 26050 | 26000 | 130 |
| 520 | 20240213 | 105600 | 1941681100 | 26050 | 26000 | 26050 | 26000 | 18 |
| 521 | 20240213 | 105500 | 1941212950 | 26000 | 26050 | 26050 | 26000 | 6 |
| 522 | 20240213 | 105400 | 1941056900 | 26000 | 26050 | 26050 | 26000 | 267 |
| 523 | 20240213 | 105300 | 1934103550 | 26050 | 26100 | 26100 | 26050 | 71 |
| 524 | 20240213 | 105200 | 1932253900 | 26050 | 26100 | 26100 | 26050 | 94 |
| 525 | 20240213 | 105100 | 1929804800 | 26100 | 26050 | 26100 | 26000 | 650 |
| 526 | 20240213 | 105000 | 1912852400 | 26000 | 26000 | 26000 | 26000 | 101 |
| 527 | 20240213 | 104900 | 1910226400 | 26000 | 26050 | 26050 | 26000 | 496 |
| 528 | 20240213 | 104800 | 1897330350 | 26000 | 26000 | 26000 | 26000 | 60 |
| 529 | 20240213 | 104700 | 1895770350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 530 | 20240213 | 104600 | 1895770350 | 26000 | 26000 | 26000 | 25950 | 737 |
| 531 | 20240213 | 104500 | 1876609100 | 26000 | 26000 | 26000 | 25950 | 62 |
| 532 | 20240213 | 104400 | 1874997150 | 26000 | 26000 | 26000 | 25950 | 15 |
| 533 | 20240213 | 104300 | 1874607200 | 26000 | 26000 | 26000 | 26000 | 90 |
| 534 | 20240213 | 104200 | 1872267200 | 26000 | 26000 | 26000 | 25950 | 1430 |
| 535 | 20240213 | 104100 | 1835119650 | 26000 | 26000 | 26050 | 26000 | 23 |
| 536 | 20240213 | 104000 | 1834521500 | 26050 | 26050 | 26050 | 26000 | 70 |
| 537 | 20240213 | 103900 | 1832699500 | 26050 | 26000 | 26050 | 25950 | 219 |
| 538 | 20240213 | 103800 | 1827002700 | 26000 | 26050 | 26050 | 26000 | 723 |
| 539 | 20240213 | 103700 | 1808204600 | 26050 | 26050 | 26050 | 26050 | 24 |
| 540 | 20240213 | 103600 | 1807579400 | 26000 | 26000 | 26000 | 26000 | 517 |
| 541 | 20240213 | 103500 | 1794137400 | 26000 | 26000 | 26000 | 26000 | 355 |
| 542 | 20240213 | 103400 | 1784907400 | 26050 | 26050 | 26050 | 26050 | 360 |
| 543 | 20240213 | 103300 | 1775529400 | 26050 | 26050 | 26050 | 26000 | 295 |
| 544 | 20240213 | 103200 | 1767855850 | 26050 | 26050 | 26050 | 26000 | 108 |
| 545 | 20240213 | 103100 | 1765042500 | 26000 | 26050 | 26050 | 26000 | 116 |
| 546 | 20240213 | 103000 | 1762025450 | 26100 | 26100 | 26100 | 26100 | 50 |
| 547 | 20240213 | 102900 | 1760720450 | 26000 | 26000 | 26050 | 26000 | 2160 |
| 548 | 20240213 | 102800 | 1704459950 | 26050 | 26050 | 26050 | 26050 | 111 |
| 549 | 20240213 | 102700 | 1701568400 | 26050 | 26050 | 26050 | 26050 | 228 |
| 550 | 20240213 | 102600 | 1695629000 | 26100 | 26050 | 26100 | 26050 | 18 |
| 551 | 20240213 | 102500 | 1695159350 | 26050 | 26050 | 26050 | 26050 | 150 |
| 552 | 20240213 | 102400 | 1691251850 | 26050 | 26050 | 26050 | 26050 | 50 |
| 553 | 20240213 | 102300 | 1689949350 | 26000 | 26050 | 26050 | 26000 | 1059 |
| 554 | 20240213 | 102200 | 1662405050 | 26050 | 26050 | 26050 | 26050 | 151 |
| 555 | 20240213 | 102100 | 1658471500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 556 | 20240213 | 102000 | 1658471500 | 26050 | 26050 | 26050 | 26050 | 9 |
| 557 | 20240213 | 101900 | 1658237050 | 26050 | 26050 | 26050 | 26050 | 275 |
| 558 | 20240213 | 101800 | 1651073300 | 26000 | 26050 | 26050 | 26000 | 881 |
| 559 | 20240213 | 101700 | 1628128350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 560 | 20240213 | 101600 | 1628128350 | 26050 | 26100 | 26100 | 26050 | 232 |
| 561 | 20240213 | 101500 | 1622084700 | 26100 | 26100 | 26100 | 26100 | 15 |
| 562 | 20240213 | 101400 | 1621693200 | 26100 | 26050 | 26100 | 26000 | 3447 |
| 563 | 20240213 | 101300 | 1531899000 | 26050 | 26050 | 26050 | 26050 | 59 |
| 564 | 20240213 | 101200 | 1530362050 | 26050 | 26050 | 26050 | 26050 | 132 |
| 565 | 20240213 | 101100 | 1526923450 | 26100 | 26100 | 26100 | 26100 | 11 |
| 566 | 20240213 | 101000 | 1526636350 | 26100 | 26050 | 26100 | 26000 | 89 |
| 567 | 20240213 | 100900 | 1524318700 | 26050 | 26100 | 26100 | 26050 | 170 |
| 568 | 20240213 | 100800 | 1519887750 | 26100 | 26050 | 26100 | 26050 | 54 |
| 569 | 20240213 | 100700 | 1518479500 | 26100 | 26100 | 26100 | 26000 | 32 |
| 570 | 20240213 | 100600 | 1517645150 | 26000 | 26050 | 26050 | 26000 | 1110 |
| 571 | 20240213 | 100500 | 1488749650 | 26000 | 26000 | 26000 | 26000 | 15 |
| 572 | 20240213 | 100400 | 1488359650 | 26000 | 26000 | 26000 | 26000 | 195 |
| 573 | 20240213 | 100300 | 1483289650 | 26000 | 26050 | 26050 | 26000 | 366 |
| 574 | 20240213 | 100200 | 1473773600 | 26000 | 26050 | 26050 | 26000 | 105 |
| 575 | 20240213 | 100100 | 1471041400 | 26050 | 26000 | 26050 | 26000 | 112 |
| 576 | 20240213 | 100000 | 1468129300 | 26050 | 26000 | 26050 | 26000 | 139 |
| 577 | 20240213 | 095900 | 1464509150 | 26000 | 26000 | 26050 | 26000 | 196 |
| 578 | 20240213 | 095800 | 1459413000 | 26000 | 26050 | 26050 | 26000 | 1547 |
| 579 | 20240213 | 095700 | 1419115150 | 26050 | 26000 | 26050 | 26000 | 86 |
| 580 | 20240213 | 095600 | 1416877100 | 26050 | 26050 | 26050 | 26000 | 371 |
| 581 | 20240213 | 095500 | 1407224050 | 26050 | 26000 | 26050 | 25950 | 714 |
| 582 | 20240213 | 095400 | 1388631250 | 26000 | 26000 | 26000 | 26000 | 34 |
| 583 | 20240213 | 095300 | 1387747250 | 26000 | 26050 | 26050 | 26000 | 598 |
| 584 | 20240213 | 095200 | 1372199100 | 26050 | 26050 | 26050 | 26050 | 6 |
| 585 | 20240213 | 095100 | 1372042800 | 26050 | 26050 | 26050 | 26050 | 102 |
| 586 | 20240213 | 095000 | 1369385700 | 26000 | 26100 | 26100 | 26000 | 175 |
| 587 | 20240213 | 094900 | 1364826750 | 26100 | 26100 | 26100 | 26050 | 121 |
| 588 | 20240213 | 094800 | 1361673800 | 26050 | 26000 | 26050 | 26000 | 1007 |
| 589 | 20240213 | 094700 | 1335454550 | 26000 | 25950 | 26000 | 25950 | 7 |
| 590 | 20240213 | 094600 | 1335272750 | 25950 | 25950 | 25950 | 25950 | 306 |
| 591 | 20240213 | 094500 | 1327332050 | 25950 | 25950 | 26000 | 25900 | 437 |
| 592 | 20240213 | 094400 | 1316001650 | 25950 | 25950 | 26000 | 25950 | 179 |
| 593 | 20240213 | 094300 | 1311355800 | 25950 | 25950 | 25950 | 25950 | 61 |
| 594 | 20240213 | 094200 | 1309772850 | 25900 | 25900 | 25900 | 25900 | 7 |
| 595 | 20240213 | 094100 | 1309591550 | 25900 | 25850 | 25900 | 25850 | 324 |
| 596 | 20240213 | 094000 | 1301215700 | 25850 | 25900 | 25900 | 25850 | 1474 |
| 597 | 20240213 | 093900 | 1263111700 | 25900 | 25950 | 25950 | 25900 | 1311 |
| 598 | 20240213 | 093800 | 1229155500 | 25900 | 25950 | 25950 | 25900 | 423 |
| 599 | 20240213 | 093700 | 1218183650 | 25950 | 26000 | 26000 | 25950 | 1163 |
| 600 | 20240213 | 093600 | 1188003000 | 25950 | 26050 | 26050 | 25950 | 474 |
| 601 | 20240213 | 093500 | 1175679650 | 26000 | 26000 | 26000 | 25950 | 1055 |
| 602 | 20240213 | 093400 | 1148250250 | 25900 | 25900 | 25900 | 25900 | 126 |
| 603 | 20240213 | 093300 | 1144986850 | 25900 | 25950 | 25950 | 25850 | 1291 |
| 604 | 20240213 | 093200 | 1111555100 | 25950 | 26050 | 26050 | 25950 | 346 |
| 605 | 20240213 | 093100 | 1102571000 | 26050 | 25950 | 26050 | 25950 | 196 |
| 606 | 20240213 | 093000 | 1097481000 | 25950 | 25950 | 25950 | 25850 | 2945 |
| 607 | 20240213 | 092900 | 1021192050 | 26050 | 25950 | 26050 | 25900 | 799 |
| 608 | 20240213 | 092800 | 1000450400 | 25950 | 26050 | 26050 | 25900 | 3839 |
| 609 | 20240213 | 092700 | 900725550 | 26050 | 26050 | 26050 | 26000 | 366 |
| 610 | 20240213 | 092600 | 891202250 | 26050 | 26100 | 26100 | 26050 | 1895 |
| 611 | 20240213 | 092500 | 841827300 | 26100 | 26100 | 26100 | 26050 | 470 |
| 612 | 20240213 | 092400 | 829568850 | 26100 | 26100 | 26100 | 26100 | 456 |
| 613 | 20240213 | 092300 | 817667250 | 26100 | 26150 | 26150 | 26100 | 118 |
| 614 | 20240213 | 092200 | 814585850 | 26150 | 26150 | 26150 | 26100 | 60 |
| 615 | 20240213 | 092100 | 813019350 | 26100 | 26100 | 26100 | 26100 | 109 |
| 616 | 20240213 | 092000 | 810174450 | 26100 | 26200 | 26200 | 26100 | 789 |
| 617 | 20240213 | 091900 | 789543550 | 26150 | 26200 | 26250 | 26150 | 804 |
| 618 | 20240213 | 091800 | 768480600 | 26250 | 26300 | 26300 | 26250 | 124 |
| 619 | 20240213 | 091700 | 765225550 | 26300 | 26300 | 26300 | 26250 | 885 |
| 620 | 20240213 | 091600 | 741952500 | 26300 | 26300 | 26350 | 26200 | 3093 |
| 621 | 20240213 | 091500 | 660738000 | 26300 | 26250 | 26300 | 26250 | 224 |
| 622 | 20240213 | 091400 | 654850950 | 26250 | 26250 | 26250 | 26250 | 5 |
| 623 | 20240213 | 091300 | 654719700 | 26250 | 26300 | 26300 | 26250 | 328 |
| 624 | 20240213 | 091200 | 646100350 | 26200 | 26350 | 26350 | 26200 | 504 |
| 625 | 20240213 | 091100 | 632855100 | 26400 | 26300 | 26450 | 25950 | 11992 |
| 626 | 20240213 | 091000 | 319728200 | 26300 | 26200 | 26350 | 26200 | 1420 |
| 627 | 20240213 | 090900 | 282417600 | 26200 | 26200 | 26250 | 26050 | 1235 |
| 628 | 20240213 | 090800 | 250059450 | 26050 | 26050 | 26050 | 26050 | 550 |
| 629 | 20240213 | 090700 | 235731950 | 26050 | 26100 | 26100 | 26050 | 1262 |
| 630 | 20240213 | 090600 | 202854800 | 26050 | 26200 | 26200 | 26050 | 2648 |
| 631 | 20240213 | 090500 | 133750850 | 26200 | 26200 | 26200 | 26200 | 150 |
| 632 | 20240213 | 090400 | 129820850 | 26150 | 26100 | 26250 | 26100 | 613 |
| 633 | 20240213 | 090300 | 113796750 | 26150 | 26100 | 26150 | 26100 | 848 |
| 634 | 20240213 | 090200 | 91638800 | 26150 | 26200 | 26200 | 26100 | 507 |
| 635 | 20240213 | 090100 | 78377300 | 26200 | 26250 | 26350 | 26150 | 605 |
| 636 | 20240213 | 090000 | 62513900 | 26300 | 26200 | 26300 | 26100 | 2385 |