34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 193100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 3 | 20240213 | 193000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240213 | 192900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240213 | 192800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240213 | 192700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240213 | 192600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240213 | 192500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240213 | 192400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240213 | 192300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240213 | 192200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240213 | 192100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240213 | 192000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240213 | 191900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240213 | 191800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240213 | 191700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240213 | 191600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240213 | 191500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240213 | 191400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240213 | 191300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240213 | 191200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240213 | 191100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240213 | 191000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240213 | 190900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240213 | 190800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240213 | 190700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240213 | 190600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240213 | 190500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240213 | 190400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240213 | 190300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240213 | 190200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240213 | 190100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 33 | 20240213 | 190000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240213 | 185900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240213 | 185800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240213 | 185700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240213 | 185600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240213 | 185500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240213 | 185400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240213 | 185300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240213 | 185200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240213 | 185100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240213 | 185000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240213 | 184900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240213 | 184800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240213 | 184700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240213 | 184600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240213 | 184500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240213 | 184400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240213 | 184300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240213 | 184200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240213 | 184100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240213 | 184000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240213 | 183900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240213 | 183800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240213 | 183700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240213 | 183600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240213 | 183500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240213 | 183400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240213 | 183300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240213 | 183200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240213 | 183100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 63 | 20240213 | 183000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240213 | 182900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240213 | 182800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240213 | 182700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240213 | 182600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240213 | 182500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240213 | 182400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240213 | 182300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240213 | 182200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240213 | 182100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240213 | 182000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240213 | 181900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240213 | 181800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240213 | 181700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240213 | 181600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240213 | 181500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240213 | 181400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240213 | 181300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240213 | 181200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240213 | 181100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240213 | 181000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240213 | 180900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240213 | 180800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240213 | 180700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240213 | 180600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240213 | 180500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240213 | 180400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240213 | 180300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240213 | 180200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240213 | 180100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 93 | 20240213 | 180000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240213 | 175900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240213 | 175800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240213 | 175700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240213 | 175600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240213 | 175500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240213 | 175400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240213 | 175300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240213 | 175200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240213 | 175100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240213 | 175000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240213 | 174900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240213 | 174800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240213 | 174700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240213 | 174600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240213 | 174500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240213 | 174400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240213 | 174300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240213 | 174200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240213 | 174100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240213 | 174000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240213 | 173900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240213 | 173800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240213 | 173700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240213 | 173600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240213 | 173500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240213 | 173400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240213 | 173300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240213 | 173200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240213 | 173100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 123 | 20240213 | 173000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240213 | 172900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240213 | 172800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240213 | 172700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240213 | 172600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240213 | 172500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240213 | 172400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240213 | 172300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240213 | 172200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240213 | 172100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240213 | 172000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240213 | 171900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240213 | 171800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240213 | 171700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240213 | 171600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240213 | 171500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240213 | 171400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240213 | 171300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240213 | 171200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240213 | 171100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240213 | 171000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240213 | 170900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240213 | 170800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240213 | 170700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240213 | 170600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240213 | 170500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240213 | 170400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240213 | 170300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240213 | 170200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240213 | 170100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 153 | 20240213 | 170000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240213 | 165900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240213 | 165800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240213 | 165700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240213 | 165600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240213 | 165500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240213 | 165400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240213 | 165300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240213 | 165200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240213 | 165100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240213 | 165000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240213 | 164900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240213 | 164800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240213 | 164700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240213 | 164600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240213 | 164500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240213 | 164400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240213 | 164300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240213 | 164200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240213 | 164100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240213 | 164000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240213 | 163900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240213 | 163800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240213 | 163700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240213 | 163600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240213 | 163500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240213 | 163400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240213 | 163300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240213 | 163200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240213 | 163100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 183 | 20240213 | 163000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240213 | 162900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240213 | 162800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240213 | 162700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240213 | 162600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240213 | 162500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240213 | 162400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240213 | 162300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240213 | 162200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240213 | 162100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240213 | 162000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20240213 | 161900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240213 | 161800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240213 | 161700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240213 | 161600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240213 | 161500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240213 | 161400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240213 | 161300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240213 | 161200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240213 | 161100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240213 | 161000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240213 | 160900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20240213 | 160800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20240213 | 160700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20240213 | 160600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20240213 | 160500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20240213 | 160400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20240213 | 160300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20240213 | 160200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20240213 | 160100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 213 | 20240213 | 160000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20240213 | 155900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20240213 | 155800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20240213 | 155700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20240213 | 155600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20240213 | 155500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20240213 | 155400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20240213 | 155300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20240213 | 155200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20240213 | 155100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20240213 | 155000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20240213 | 154900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20240213 | 154800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20240213 | 154700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20240213 | 154600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20240213 | 154500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20240213 | 154400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20240213 | 154300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20240213 | 154200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20240213 | 154100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20240213 | 154000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20240213 | 153900 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20240213 | 153800 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20240213 | 153700 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20240213 | 153600 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20240213 | 153500 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20240213 | 153400 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20240213 | 153300 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20240213 | 153200 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20240213 | 153100 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 243 | 20240213 | 153000 | 9081388350 | 31500 | 31500 | 31500 | 31500 | 9317 |
| 244 | 20240213 | 152900 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20240213 | 152800 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20240213 | 152700 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20240213 | 152600 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20240213 | 152500 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20240213 | 152400 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20240213 | 152300 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20240213 | 152200 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20240213 | 152100 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20240213 | 152000 | 8787902850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20240213 | 151900 | 8787902850 | 31450 | 31450 | 31500 | 31450 | 955 |
| 255 | 20240213 | 151800 | 8757865450 | 31450 | 31450 | 31500 | 31450 | 1594 |
| 256 | 20240213 | 151700 | 8707733800 | 31450 | 31400 | 31450 | 31400 | 256 |
| 257 | 20240213 | 151600 | 8699690700 | 31400 | 31450 | 31450 | 31400 | 1276 |
| 258 | 20240213 | 151500 | 8659615800 | 31400 | 31450 | 31450 | 31400 | 154 |
| 259 | 20240213 | 151400 | 8654777200 | 31400 | 31350 | 31400 | 31350 | 418 |
| 260 | 20240213 | 151300 | 8641657050 | 31400 | 31400 | 31450 | 31400 | 459 |
| 261 | 20240213 | 151200 | 8627244100 | 31450 | 31400 | 31450 | 31400 | 208 |
| 262 | 20240213 | 151100 | 8620711300 | 31450 | 31400 | 31450 | 31400 | 395 |
| 263 | 20240213 | 151000 | 8608305300 | 31400 | 31400 | 31450 | 31400 | 526 |
| 264 | 20240213 | 150900 | 8591788850 | 31450 | 31350 | 31500 | 31350 | 4780 |
| 265 | 20240213 | 150800 | 8441538000 | 31350 | 31350 | 31350 | 31350 | 199 |
| 266 | 20240213 | 150700 | 8435299350 | 31350 | 31300 | 31400 | 31300 | 1953 |
| 267 | 20240213 | 150600 | 8374086150 | 31300 | 31300 | 31350 | 31300 | 1592 |
| 268 | 20240213 | 150500 | 8324256500 | 31300 | 31300 | 31350 | 31300 | 279 |
| 269 | 20240213 | 150400 | 8315515900 | 31300 | 31350 | 31400 | 31300 | 2285 |
| 270 | 20240213 | 150300 | 8243885400 | 31350 | 31400 | 31400 | 31350 | 455 |
| 271 | 20240213 | 150200 | 8229598600 | 31400 | 31400 | 31400 | 31400 | 447 |
| 272 | 20240213 | 150100 | 8215562800 | 31400 | 31400 | 31450 | 31400 | 409 |
| 273 | 20240213 | 150000 | 8202719950 | 31400 | 31400 | 31450 | 31350 | 304 |
| 274 | 20240213 | 145900 | 8193176300 | 31400 | 31400 | 31400 | 31400 | 927 |
| 275 | 20240213 | 145800 | 8164068500 | 31400 | 31400 | 31450 | 31400 | 879 |
| 276 | 20240213 | 145700 | 8136467700 | 31350 | 31400 | 31400 | 31350 | 630 |
| 277 | 20240213 | 145600 | 8116690650 | 31350 | 31350 | 31400 | 31350 | 338 |
| 278 | 20240213 | 145500 | 8106089000 | 31350 | 31350 | 31400 | 31350 | 156 |
| 279 | 20240213 | 145400 | 8101196100 | 31350 | 31450 | 31450 | 31350 | 365 |
| 280 | 20240213 | 145300 | 8089737350 | 31450 | 31350 | 31450 | 31350 | 209 |
| 281 | 20240213 | 145200 | 8083173250 | 31400 | 31400 | 31400 | 31350 | 283 |
| 282 | 20240213 | 145100 | 8074287300 | 31400 | 31350 | 31450 | 31350 | 675 |
| 283 | 20240213 | 145000 | 8053090250 | 31400 | 31400 | 31450 | 31350 | 1545 |
| 284 | 20240213 | 144900 | 8004576300 | 31450 | 31400 | 31450 | 31400 | 548 |
| 285 | 20240213 | 144800 | 7987354150 | 31400 | 31400 | 31450 | 31400 | 381 |
| 286 | 20240213 | 144700 | 7975386800 | 31450 | 31400 | 31450 | 31350 | 682 |
| 287 | 20240213 | 144600 | 7953963450 | 31400 | 31450 | 31450 | 31400 | 1647 |
| 288 | 20240213 | 144500 | 7902211900 | 31450 | 31300 | 31450 | 31300 | 1199 |
| 289 | 20240213 | 144400 | 7864593250 | 31300 | 31400 | 31400 | 31300 | 1557 |
| 290 | 20240213 | 144300 | 7815802500 | 31400 | 31450 | 31450 | 31400 | 1790 |
| 291 | 20240213 | 144200 | 7759555350 | 31450 | 31450 | 31550 | 31450 | 775 |
| 292 | 20240213 | 144100 | 7735124800 | 31450 | 31450 | 31550 | 31450 | 341 |
| 293 | 20240213 | 144000 | 7724383700 | 31500 | 31500 | 31550 | 31450 | 6884 |
| 294 | 20240213 | 143900 | 7507532200 | 31500 | 31400 | 31500 | 31400 | 2919 |
| 295 | 20240213 | 143800 | 7415757050 | 31400 | 31400 | 31450 | 31400 | 103 |
| 296 | 20240213 | 143700 | 7412518950 | 31400 | 31450 | 31450 | 31400 | 532 |
| 297 | 20240213 | 143600 | 7395813900 | 31400 | 31400 | 31450 | 31400 | 282 |
| 298 | 20240213 | 143500 | 7386953700 | 31400 | 31350 | 31450 | 31350 | 405 |
| 299 | 20240213 | 143400 | 7374236750 | 31400 | 31400 | 31400 | 31350 | 654 |
| 300 | 20240213 | 143300 | 7353701400 | 31350 | 31400 | 31400 | 31350 | 419 |
| 301 | 20240213 | 143200 | 7340558900 | 31350 | 31350 | 31400 | 31350 | 675 |
| 302 | 20240213 | 143100 | 7319365050 | 31400 | 31350 | 31400 | 31350 | 1832 |
| 303 | 20240213 | 143000 | 7261873100 | 31350 | 31350 | 31400 | 31350 | 363 |
| 304 | 20240213 | 142900 | 7250477050 | 31350 | 31350 | 31400 | 31350 | 531 |
| 305 | 20240213 | 142800 | 7233807850 | 31350 | 31400 | 31400 | 31350 | 271 |
| 306 | 20240213 | 142700 | 7225300700 | 31400 | 31400 | 31400 | 31350 | 492 |
| 307 | 20240213 | 142600 | 7209868100 | 31400 | 31400 | 31450 | 31400 | 1021 |
| 308 | 20240213 | 142500 | 7177802800 | 31400 | 31400 | 31450 | 31400 | 529 |
| 309 | 20240213 | 142400 | 7161187700 | 31400 | 31400 | 31450 | 31400 | 1105 |
| 310 | 20240213 | 142300 | 7126486900 | 31400 | 31400 | 31450 | 31400 | 560 |
| 311 | 20240213 | 142200 | 7108880850 | 31450 | 31500 | 31500 | 31450 | 982 |
| 312 | 20240213 | 142100 | 7077972900 | 31450 | 31450 | 31500 | 31400 | 4389 |
| 313 | 20240213 | 142000 | 6939940300 | 31400 | 31350 | 31450 | 31350 | 2111 |
| 314 | 20240213 | 141900 | 6873657250 | 31350 | 31350 | 31400 | 31350 | 933 |
| 315 | 20240213 | 141800 | 6844399000 | 31350 | 31300 | 31350 | 31300 | 2274 |
| 316 | 20240213 | 141700 | 6773116650 | 31300 | 31300 | 31350 | 31300 | 1269 |
| 317 | 20240213 | 141600 | 6733373950 | 31300 | 31250 | 31300 | 31250 | 3270 |
| 318 | 20240213 | 141500 | 6631023700 | 31250 | 31250 | 31300 | 31250 | 366 |
| 319 | 20240213 | 141400 | 6619580000 | 31250 | 31200 | 31250 | 31200 | 2019 |
| 320 | 20240213 | 141300 | 6556493450 | 31200 | 31200 | 31200 | 31200 | 270 |
| 321 | 20240213 | 141200 | 6548069450 | 31200 | 31200 | 31200 | 31200 | 1677 |
| 322 | 20240213 | 141100 | 6495747050 | 31150 | 31100 | 31150 | 31100 | 1428 |
| 323 | 20240213 | 141000 | 6451266800 | 31100 | 31100 | 31100 | 31100 | 36 |
| 324 | 20240213 | 140900 | 6450147200 | 31150 | 31150 | 31150 | 31100 | 318 |
| 325 | 20240213 | 140800 | 6440245300 | 31150 | 31100 | 31150 | 31100 | 20 |
| 326 | 20240213 | 140700 | 6439622800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 327 | 20240213 | 140600 | 6439622800 | 31100 | 31100 | 31200 | 31100 | 179 |
| 328 | 20240213 | 140500 | 6434048950 | 31150 | 31150 | 31150 | 31150 | 45 |
| 329 | 20240213 | 140400 | 6432647200 | 31150 | 31150 | 31150 | 31100 | 524 |
| 330 | 20240213 | 140300 | 6416324650 | 31150 | 31200 | 31200 | 31150 | 112 |
| 331 | 20240213 | 140200 | 6412835300 | 31200 | 31200 | 31200 | 31150 | 107 |
| 332 | 20240213 | 140100 | 6409501750 | 31150 | 31100 | 31150 | 31100 | 231 |
| 333 | 20240213 | 140000 | 6402308200 | 31100 | 31150 | 31150 | 31100 | 45 |
| 334 | 20240213 | 135900 | 6400906500 | 31150 | 31100 | 31150 | 31100 | 101 |
| 335 | 20240213 | 135800 | 6397760400 | 31150 | 31150 | 31150 | 31150 | 431 |
| 336 | 20240213 | 135700 | 6384334750 | 31100 | 31100 | 31100 | 31100 | 20 |
| 337 | 20240213 | 135600 | 6383712750 | 31100 | 31150 | 31150 | 31100 | 58 |
| 338 | 20240213 | 135500 | 6381906100 | 31100 | 31100 | 31100 | 31100 | 562 |
| 339 | 20240213 | 135400 | 6364427900 | 31100 | 31100 | 31100 | 31050 | 202 |
| 340 | 20240213 | 135300 | 6358153250 | 31100 | 31100 | 31100 | 31100 | 21 |
| 341 | 20240213 | 135200 | 6357500150 | 31100 | 31100 | 31100 | 31050 | 481 |
| 342 | 20240213 | 135100 | 6342544200 | 31100 | 31100 | 31100 | 31100 | 1305 |
| 343 | 20240213 | 135000 | 6301958700 | 31100 | 31150 | 31150 | 31100 | 42 |
| 344 | 20240213 | 134900 | 6300652000 | 31150 | 31150 | 31150 | 31150 | 348 |
| 345 | 20240213 | 134800 | 6289811800 | 31150 | 31150 | 31150 | 31100 | 177 |
| 346 | 20240213 | 134700 | 6284298300 | 31150 | 31150 | 31150 | 31100 | 390 |
| 347 | 20240213 | 134600 | 6272151900 | 31150 | 31150 | 31150 | 31150 | 53 |
| 348 | 20240213 | 134500 | 6270500950 | 31150 | 31150 | 31150 | 31150 | 474 |
| 349 | 20240213 | 134400 | 6255735850 | 31150 | 31100 | 31150 | 31100 | 103 |
| 350 | 20240213 | 134300 | 6252527450 | 31100 | 31100 | 31150 | 31100 | 188 |
| 351 | 20240213 | 134200 | 6246678850 | 31150 | 31200 | 31200 | 31150 | 1154 |
| 352 | 20240213 | 134100 | 6210729900 | 31200 | 31200 | 31200 | 31150 | 467 |
| 353 | 20240213 | 134000 | 6196159750 | 31200 | 31200 | 31200 | 31200 | 776 |
| 354 | 20240213 | 133900 | 6171948550 | 31200 | 31200 | 31250 | 31200 | 681 |
| 355 | 20240213 | 133800 | 6150701250 | 31200 | 31200 | 31200 | 31200 | 35 |
| 356 | 20240213 | 133700 | 6149609250 | 31200 | 31200 | 31200 | 31200 | 106 |
| 357 | 20240213 | 133600 | 6146302050 | 31200 | 31200 | 31250 | 31200 | 1026 |
| 358 | 20240213 | 133500 | 6114255100 | 31200 | 31150 | 31200 | 31150 | 1142 |
| 359 | 20240213 | 133400 | 6078631800 | 31150 | 31200 | 31200 | 31150 | 72 |
| 360 | 20240213 | 133300 | 6076385650 | 31150 | 31200 | 31200 | 31150 | 228 |
| 361 | 20240213 | 133200 | 6069275000 | 31200 | 31250 | 31250 | 31200 | 133 |
| 362 | 20240213 | 133100 | 6065124750 | 31250 | 31250 | 31300 | 31250 | 690 |
| 363 | 20240213 | 133000 | 6043557100 | 31300 | 31250 | 31300 | 31250 | 4371 |
| 364 | 20240213 | 132900 | 5906749800 | 31300 | 31300 | 31300 | 31250 | 841 |
| 365 | 20240213 | 132800 | 5880438750 | 31300 | 31200 | 31300 | 31200 | 1756 |
| 366 | 20240213 | 132700 | 5825560450 | 31200 | 31250 | 31250 | 31200 | 319 |
| 367 | 20240213 | 132600 | 5815593650 | 31200 | 31150 | 31200 | 31100 | 6626 |
| 368 | 20240213 | 132500 | 5608984450 | 31150 | 31150 | 31150 | 31100 | 123 |
| 369 | 20240213 | 132400 | 5605158000 | 31150 | 31150 | 31150 | 31100 | 179 |
| 370 | 20240213 | 132300 | 5599586000 | 31150 | 31100 | 31150 | 31100 | 311 |
| 371 | 20240213 | 132200 | 5589903850 | 31100 | 31150 | 31150 | 31100 | 200 |
| 372 | 20240213 | 132100 | 5583683150 | 31150 | 31100 | 31150 | 31100 | 850 |
| 373 | 20240213 | 132000 | 5557239100 | 31150 | 31100 | 31150 | 31100 | 258 |
| 374 | 20240213 | 131900 | 5549204300 | 31150 | 31100 | 31150 | 31100 | 56 |
| 375 | 20240213 | 131800 | 5547462650 | 31100 | 31100 | 31150 | 31100 | 2363 |
| 376 | 20240213 | 131700 | 5473868350 | 31100 | 31150 | 31150 | 31100 | 45 |
| 377 | 20240213 | 131600 | 5472468350 | 31150 | 31100 | 31150 | 31100 | 21 |
| 378 | 20240213 | 131500 | 5471814750 | 31100 | 31100 | 31100 | 31100 | 21 |
| 379 | 20240213 | 131400 | 5471161650 | 31100 | 31100 | 31100 | 31100 | 46 |
| 380 | 20240213 | 131300 | 5469731050 | 31100 | 31150 | 31150 | 31100 | 61 |
| 381 | 20240213 | 131200 | 5467831000 | 31100 | 31100 | 31100 | 31100 | 26 |
| 382 | 20240213 | 131100 | 5467022400 | 31100 | 31100 | 31150 | 31100 | 63 |
| 383 | 20240213 | 131000 | 5465062550 | 31100 | 31100 | 31150 | 31100 | 125 |
| 384 | 20240213 | 130900 | 5461174600 | 31100 | 31100 | 31100 | 31100 | 77 |
| 385 | 20240213 | 130800 | 5458779900 | 31100 | 31050 | 31150 | 31050 | 3434 |
| 386 | 20240213 | 130700 | 5351982450 | 31050 | 31100 | 31100 | 31050 | 93 |
| 387 | 20240213 | 130600 | 5349092750 | 31050 | 31100 | 31100 | 31050 | 50 |
| 388 | 20240213 | 130500 | 5347538000 | 31050 | 31050 | 31100 | 31050 | 74 |
| 389 | 20240213 | 130400 | 5345238700 | 31050 | 31050 | 31050 | 31050 | 131 |
| 390 | 20240213 | 130300 | 5341171150 | 31050 | 31050 | 31100 | 31050 | 304 |
| 391 | 20240213 | 130200 | 5331731700 | 31050 | 31050 | 31050 | 31050 | 149 |
| 392 | 20240213 | 130100 | 5327105250 | 31050 | 31050 | 31050 | 31050 | 712 |
| 393 | 20240213 | 130000 | 5304997650 | 31050 | 31050 | 31050 | 31050 | 249 |
| 394 | 20240213 | 125900 | 5297266200 | 31050 | 31050 | 31100 | 31050 | 37 |
| 395 | 20240213 | 125800 | 5296117150 | 31100 | 31100 | 31100 | 31050 | 46 |
| 396 | 20240213 | 125700 | 5294687600 | 31050 | 31050 | 31050 | 31050 | 142 |
| 397 | 20240213 | 125600 | 5290278500 | 31050 | 31050 | 31050 | 31000 | 187 |
| 398 | 20240213 | 125500 | 5284475150 | 31050 | 31050 | 31100 | 31050 | 287 |
| 399 | 20240213 | 125400 | 5275563750 | 31050 | 31050 | 31100 | 31050 | 638 |
| 400 | 20240213 | 125300 | 5255753800 | 31050 | 31100 | 31100 | 31050 | 183 |
| 401 | 20240213 | 125200 | 5250064950 | 31050 | 31100 | 31100 | 31050 | 48 |
| 402 | 20240213 | 125100 | 5248574050 | 31100 | 31150 | 31150 | 31100 | 931 |
| 403 | 20240213 | 125000 | 5219604750 | 31150 | 31100 | 31150 | 31100 | 175 |
| 404 | 20240213 | 124900 | 5214161300 | 31100 | 31100 | 31100 | 31100 | 126 |
| 405 | 20240213 | 124800 | 5210242700 | 31100 | 31150 | 31150 | 31100 | 73 |
| 406 | 20240213 | 124700 | 5207968900 | 31100 | 31100 | 31150 | 31100 | 1381 |
| 407 | 20240213 | 124600 | 5165016950 | 31100 | 31050 | 31100 | 31050 | 16 |
| 408 | 20240213 | 124500 | 5164519400 | 31050 | 31100 | 31100 | 31050 | 194 |
| 409 | 20240213 | 124400 | 5158486550 | 31100 | 31100 | 31100 | 31100 | 62 |
| 410 | 20240213 | 124300 | 5156558350 | 31050 | 31100 | 31100 | 31050 | 97 |
| 411 | 20240213 | 124200 | 5153541700 | 31100 | 31100 | 31100 | 31100 | 975 |
| 412 | 20240213 | 124100 | 5123219200 | 31100 | 31100 | 31100 | 31050 | 112 |
| 413 | 20240213 | 124000 | 5119737500 | 31100 | 31050 | 31100 | 31050 | 758 |
| 414 | 20240213 | 123900 | 5096163750 | 31050 | 31100 | 31100 | 31050 | 482 |
| 415 | 20240213 | 123800 | 5081173850 | 31100 | 31000 | 31100 | 31000 | 6741 |
| 416 | 20240213 | 123700 | 4871682750 | 31000 | 31050 | 31050 | 31000 | 566 |
| 417 | 20240213 | 123600 | 4854119500 | 31000 | 31000 | 31050 | 31000 | 702 |
| 418 | 20240213 | 123500 | 4832357450 | 31000 | 31000 | 31050 | 31000 | 90 |
| 419 | 20240213 | 123400 | 4829567000 | 31000 | 31000 | 31000 | 31000 | 57 |
| 420 | 20240213 | 123300 | 4827800000 | 31000 | 31000 | 31050 | 30950 | 1021 |
| 421 | 20240213 | 123200 | 4796148850 | 31000 | 31000 | 31000 | 31000 | 2176 |
| 422 | 20240213 | 123100 | 4728692850 | 30950 | 30950 | 31000 | 30950 | 162 |
| 423 | 20240213 | 123000 | 4723676450 | 31000 | 31000 | 31000 | 30950 | 48 |
| 424 | 20240213 | 122900 | 4722189200 | 30950 | 30950 | 31000 | 30950 | 403 |
| 425 | 20240213 | 122800 | 4709715350 | 31000 | 31000 | 31000 | 31000 | 15 |
| 426 | 20240213 | 122700 | 4709250350 | 31000 | 31000 | 31000 | 30950 | 41 |
| 427 | 20240213 | 122600 | 4707979850 | 31000 | 31000 | 31000 | 30950 | 131 |
| 428 | 20240213 | 122500 | 4703923850 | 31000 | 31000 | 31000 | 30950 | 39 |
| 429 | 20240213 | 122400 | 4702716450 | 31000 | 31000 | 31000 | 31000 | 1244 |
| 430 | 20240213 | 122300 | 4664152450 | 31000 | 31000 | 31000 | 31000 | 140 |
| 431 | 20240213 | 122200 | 4659812450 | 31000 | 31000 | 31050 | 31000 | 1464 |
| 432 | 20240213 | 122100 | 4614415700 | 31000 | 31000 | 31000 | 31000 | 339 |
| 433 | 20240213 | 122000 | 4603906700 | 31000 | 31050 | 31050 | 31000 | 39 |
| 434 | 20240213 | 121900 | 4602696600 | 31000 | 31000 | 31000 | 31000 | 41 |
| 435 | 20240213 | 121800 | 4601425600 | 31050 | 31000 | 31050 | 31000 | 146 |
| 436 | 20240213 | 121700 | 4596899550 | 31000 | 31000 | 31000 | 30950 | 1025 |
| 437 | 20240213 | 121600 | 4565129550 | 31000 | 31000 | 31000 | 31000 | 216 |
| 438 | 20240213 | 121500 | 4558433550 | 31000 | 30950 | 31000 | 30950 | 41 |
| 439 | 20240213 | 121400 | 4557163350 | 30950 | 30950 | 30950 | 30950 | 24 |
| 440 | 20240213 | 121300 | 4556420550 | 31000 | 31000 | 31000 | 31000 | 1339 |
| 441 | 20240213 | 121200 | 4514911550 | 30950 | 30950 | 30950 | 30950 | 25 |
| 442 | 20240213 | 121100 | 4514137800 | 30950 | 30950 | 31000 | 30950 | 684 |
| 443 | 20240213 | 121000 | 4492967550 | 30950 | 30950 | 30950 | 30950 | 70 |
| 444 | 20240213 | 120900 | 4490801050 | 30950 | 31000 | 31000 | 30950 | 13 |
| 445 | 20240213 | 120800 | 4490398100 | 31000 | 31000 | 31000 | 31000 | 22 |
| 446 | 20240213 | 120700 | 4489716100 | 31000 | 31000 | 31000 | 31000 | 50 |
| 447 | 20240213 | 120600 | 4488166100 | 30950 | 31000 | 31000 | 30950 | 14 |
| 448 | 20240213 | 120500 | 4487732200 | 31000 | 31000 | 31000 | 31000 | 115 |
| 449 | 20240213 | 120400 | 4484167200 | 31000 | 31000 | 31000 | 31000 | 1258 |
| 450 | 20240213 | 120300 | 4445169200 | 31000 | 31000 | 31000 | 30950 | 226 |
| 451 | 20240213 | 120200 | 4438163700 | 31000 | 31000 | 31000 | 31000 | 20 |
| 452 | 20240213 | 120100 | 4437543700 | 31000 | 30950 | 31000 | 30950 | 94 |
| 453 | 20240213 | 120000 | 4434634350 | 31000 | 31000 | 31000 | 30950 | 164 |
| 454 | 20240213 | 115900 | 4429551850 | 31000 | 31000 | 31000 | 31000 | 100 |
| 455 | 20240213 | 115800 | 4426451850 | 30950 | 30950 | 30950 | 30950 | 305 |
| 456 | 20240213 | 115700 | 4417012100 | 30950 | 30950 | 30950 | 30950 | 115 |
| 457 | 20240213 | 115600 | 4413452850 | 30950 | 30950 | 30950 | 30950 | 60 |
| 458 | 20240213 | 115500 | 4411595850 | 30950 | 30950 | 30950 | 30950 | 5 |
| 459 | 20240213 | 115400 | 4411441100 | 30950 | 30950 | 30950 | 30950 | 152 |
| 460 | 20240213 | 115300 | 4406736700 | 30950 | 30950 | 30950 | 30950 | 254 |
| 461 | 20240213 | 115200 | 4398875400 | 30950 | 30900 | 30950 | 30900 | 113 |
| 462 | 20240213 | 115100 | 4395383550 | 30950 | 30900 | 30950 | 30900 | 468 |
| 463 | 20240213 | 115000 | 4380899450 | 30900 | 30900 | 30900 | 30900 | 41 |
| 464 | 20240213 | 114900 | 4379632550 | 30950 | 30950 | 30950 | 30950 | 295 |
| 465 | 20240213 | 114800 | 4370502300 | 30950 | 30950 | 30950 | 30900 | 555 |
| 466 | 20240213 | 114700 | 4353326700 | 30900 | 30900 | 30950 | 30900 | 431 |
| 467 | 20240213 | 114600 | 4340007350 | 30900 | 30950 | 30950 | 30900 | 128 |
| 468 | 20240213 | 114500 | 4336048150 | 30900 | 30900 | 30900 | 30900 | 68 |
| 469 | 20240213 | 114400 | 4333946950 | 30950 | 30950 | 30950 | 30900 | 185 |
| 470 | 20240213 | 114300 | 4328226250 | 30950 | 31000 | 31000 | 30900 | 258 |
| 471 | 20240213 | 114200 | 4320236900 | 31000 | 30950 | 31000 | 30950 | 461 |
| 472 | 20240213 | 114100 | 4305968350 | 30950 | 30950 | 30950 | 30950 | 64 |
| 473 | 20240213 | 114000 | 4303987550 | 30950 | 30950 | 30950 | 30950 | 21 |
| 474 | 20240213 | 113900 | 4303337600 | 30950 | 30900 | 30950 | 30900 | 33 |
| 475 | 20240213 | 113800 | 4302317400 | 30950 | 30950 | 30950 | 30950 | 42 |
| 476 | 20240213 | 113700 | 4301017500 | 31000 | 30950 | 31000 | 30950 | 243 |
| 477 | 20240213 | 113600 | 4293495200 | 30950 | 30950 | 31000 | 30950 | 1399 |
| 478 | 20240213 | 113500 | 4250196100 | 31000 | 31000 | 31000 | 30950 | 15 |
| 479 | 20240213 | 113400 | 4249731150 | 31000 | 31000 | 31000 | 31000 | 15 |
| 480 | 20240213 | 113300 | 4249266150 | 31000 | 31000 | 31050 | 31000 | 98 |
| 481 | 20240213 | 113200 | 4246227800 | 31050 | 31000 | 31050 | 31000 | 191 |
| 482 | 20240213 | 113100 | 4240305800 | 31000 | 31000 | 31000 | 31000 | 153 |
| 483 | 20240213 | 113000 | 4235562800 | 31000 | 31000 | 31000 | 31000 | 156 |
| 484 | 20240213 | 112900 | 4230726800 | 31000 | 31000 | 31000 | 30950 | 559 |
| 485 | 20240213 | 112800 | 4213399400 | 30950 | 31000 | 31000 | 30950 | 67 |
| 486 | 20240213 | 112700 | 4211325700 | 31000 | 31000 | 31000 | 31000 | 502 |
| 487 | 20240213 | 112600 | 4195763700 | 31000 | 31000 | 31000 | 30950 | 859 |
| 488 | 20240213 | 112500 | 4169136100 | 31000 | 30950 | 31000 | 30950 | 944 |
| 489 | 20240213 | 112400 | 4139918300 | 30950 | 30950 | 30950 | 30950 | 14 |
| 490 | 20240213 | 112300 | 4139485000 | 30950 | 30950 | 31000 | 30950 | 124 |
| 491 | 20240213 | 112200 | 4135645700 | 31000 | 31000 | 31000 | 30950 | 1195 |
| 492 | 20240213 | 112100 | 4098605200 | 31050 | 31050 | 31050 | 31000 | 117 |
| 493 | 20240213 | 112000 | 4094977150 | 31000 | 31000 | 31000 | 31000 | 298 |
| 494 | 20240213 | 111900 | 4085739150 | 31000 | 31050 | 31050 | 31000 | 120 |
| 495 | 20240213 | 111800 | 4082013700 | 31050 | 31000 | 31050 | 31000 | 200 |
| 496 | 20240213 | 111700 | 4075806200 | 31050 | 31000 | 31050 | 31000 | 302 |
| 497 | 20240213 | 111600 | 4066438550 | 31000 | 31000 | 31050 | 31000 | 18 |
| 498 | 20240213 | 111500 | 4065880400 | 31000 | 30950 | 31050 | 30950 | 2240 |
| 499 | 20240213 | 111400 | 3996430450 | 30950 | 30900 | 30950 | 30900 | 112 |
| 500 | 20240213 | 111300 | 3992969550 | 30900 | 31000 | 31000 | 30900 | 68 |
| 501 | 20240213 | 111200 | 3990868250 | 30900 | 31000 | 31000 | 30900 | 359 |
| 502 | 20240213 | 111100 | 3979758750 | 31000 | 31000 | 31000 | 30950 | 18 |
| 503 | 20240213 | 111000 | 3979201250 | 30950 | 30950 | 30950 | 30950 | 427 |
| 504 | 20240213 | 110900 | 3965985600 | 30950 | 30950 | 30950 | 30950 | 681 |
| 505 | 20240213 | 110800 | 3944908650 | 31000 | 30950 | 31000 | 30950 | 535 |
| 506 | 20240213 | 110700 | 3928350150 | 30900 | 30900 | 30900 | 30900 | 46 |
| 507 | 20240213 | 110600 | 3926928750 | 30950 | 30950 | 30950 | 30900 | 912 |
| 508 | 20240213 | 110500 | 3898746100 | 30950 | 30950 | 30950 | 30900 | 33 |
| 509 | 20240213 | 110400 | 3897724900 | 30950 | 30950 | 31000 | 30950 | 1029 |
| 510 | 20240213 | 110300 | 3865877050 | 30950 | 31000 | 31000 | 30950 | 1348 |
| 511 | 20240213 | 110200 | 3824089600 | 31000 | 31000 | 31050 | 31000 | 1214 |
| 512 | 20240213 | 110100 | 3786398200 | 31050 | 31000 | 31050 | 31000 | 19 |
| 513 | 20240213 | 110000 | 3785808550 | 31000 | 31000 | 31000 | 31000 | 62 |
| 514 | 20240213 | 105900 | 3783886550 | 31000 | 31000 | 31050 | 31000 | 144 |
| 515 | 20240213 | 105800 | 3779417500 | 31000 | 31050 | 31050 | 31000 | 137 |
| 516 | 20240213 | 105700 | 3775166450 | 31000 | 31050 | 31050 | 31000 | 86 |
| 517 | 20240213 | 105600 | 3772497750 | 31050 | 31050 | 31050 | 31000 | 124 |
| 518 | 20240213 | 105500 | 3768652550 | 31000 | 31000 | 31050 | 31000 | 233 |
| 519 | 20240213 | 105400 | 3761429450 | 31050 | 31100 | 31100 | 31050 | 830 |
| 520 | 20240213 | 105300 | 3735630400 | 31100 | 31000 | 31100 | 31000 | 113 |
| 521 | 20240213 | 105200 | 3732117100 | 31000 | 31050 | 31050 | 31000 | 222 |
| 522 | 20240213 | 105100 | 3725235050 | 31100 | 31050 | 31100 | 31000 | 310 |
| 523 | 20240213 | 105000 | 3715602150 | 31050 | 31000 | 31100 | 31000 | 1114 |
| 524 | 20240213 | 104900 | 3681057200 | 31100 | 31050 | 31100 | 31000 | 645 |
| 525 | 20240213 | 104800 | 3661031200 | 31000 | 31100 | 31100 | 31000 | 581 |
| 526 | 20240213 | 104700 | 3642990900 | 31050 | 31000 | 31100 | 31000 | 525 |
| 527 | 20240213 | 104600 | 3626691950 | 31000 | 30950 | 31100 | 30950 | 4432 |
| 528 | 20240213 | 104500 | 3489213450 | 30950 | 30950 | 30950 | 30950 | 607 |
| 529 | 20240213 | 104400 | 3470426800 | 30950 | 30950 | 31000 | 30950 | 643 |
| 530 | 20240213 | 104300 | 3450525550 | 30950 | 31000 | 31000 | 30950 | 729 |
| 531 | 20240213 | 104200 | 3427958000 | 31000 | 30950 | 31000 | 30950 | 268 |
| 532 | 20240213 | 104100 | 3419662750 | 30950 | 30950 | 30950 | 30950 | 145 |
| 533 | 20240213 | 104000 | 3415175000 | 30950 | 30900 | 30950 | 30900 | 1202 |
| 534 | 20240213 | 103900 | 3377973300 | 30900 | 30850 | 30900 | 30850 | 283 |
| 535 | 20240213 | 103800 | 3369228850 | 30850 | 30850 | 30900 | 30850 | 240 |
| 536 | 20240213 | 103700 | 3361814600 | 30850 | 30850 | 30850 | 30750 | 2946 |
| 537 | 20240213 | 103600 | 3271069550 | 30850 | 30800 | 30850 | 30800 | 305 |
| 538 | 20240213 | 103500 | 3261670050 | 30850 | 30850 | 30850 | 30850 | 91 |
| 539 | 20240213 | 103400 | 3258862700 | 30850 | 30800 | 30850 | 30800 | 48 |
| 540 | 20240213 | 103300 | 3257383850 | 30850 | 30850 | 30850 | 30800 | 334 |
| 541 | 20240213 | 103200 | 3247080150 | 30850 | 30850 | 30850 | 30800 | 5 |
| 542 | 20240213 | 103100 | 3246925950 | 30850 | 30800 | 30850 | 30800 | 75 |
| 543 | 20240213 | 103000 | 3244614900 | 30850 | 30850 | 30900 | 30850 | 1360 |
| 544 | 20240213 | 102900 | 3202656950 | 30850 | 30900 | 30900 | 30850 | 257 |
| 545 | 20240213 | 102800 | 3194724600 | 30900 | 30950 | 30950 | 30900 | 1279 |
| 546 | 20240213 | 102700 | 3155200950 | 30950 | 30950 | 31000 | 30900 | 1366 |
| 547 | 20240213 | 102600 | 3112883950 | 31050 | 31000 | 31050 | 31000 | 1526 |
| 548 | 20240213 | 102500 | 3065563850 | 30950 | 30950 | 31050 | 30950 | 1770 |
| 549 | 20240213 | 102400 | 3010712400 | 31000 | 30900 | 31000 | 30900 | 3939 |
| 550 | 20240213 | 102300 | 2888734300 | 30900 | 30900 | 30950 | 30850 | 620 |
| 551 | 20240213 | 102200 | 2869575800 | 30950 | 30900 | 30950 | 30850 | 160 |
| 552 | 20240213 | 102100 | 2864632000 | 30950 | 30900 | 30950 | 30900 | 221 |
| 553 | 20240213 | 102000 | 2857803050 | 30950 | 30900 | 30950 | 30900 | 809 |
| 554 | 20240213 | 101900 | 2832804850 | 30900 | 30900 | 30900 | 30850 | 503 |
| 555 | 20240213 | 101800 | 2817266250 | 30900 | 30850 | 30900 | 30800 | 401 |
| 556 | 20240213 | 101700 | 2804897900 | 30900 | 30900 | 30900 | 30850 | 2160 |
| 557 | 20240213 | 101600 | 2738154550 | 30850 | 30800 | 30850 | 30800 | 782 |
| 558 | 20240213 | 101500 | 2714031450 | 30850 | 30800 | 30850 | 30800 | 716 |
| 559 | 20240213 | 101400 | 2691972600 | 30800 | 30850 | 30850 | 30800 | 119 |
| 560 | 20240213 | 101300 | 2688305750 | 30850 | 30800 | 30850 | 30800 | 640 |
| 561 | 20240213 | 101200 | 2668562350 | 30850 | 30850 | 30850 | 30800 | 174 |
| 562 | 20240213 | 101100 | 2663198800 | 30850 | 30850 | 30850 | 30800 | 160 |
| 563 | 20240213 | 101000 | 2658265850 | 30850 | 30800 | 30850 | 30750 | 545 |
| 564 | 20240213 | 100900 | 2641486100 | 30800 | 30900 | 30900 | 30800 | 692 |
| 565 | 20240213 | 100800 | 2620155750 | 30900 | 30900 | 30900 | 30800 | 3714 |
| 566 | 20240213 | 100700 | 2505474800 | 30900 | 30900 | 30900 | 30900 | 364 |
| 567 | 20240213 | 100600 | 2494227200 | 30900 | 30850 | 30900 | 30850 | 2558 |
| 568 | 20240213 | 100500 | 2415299600 | 30850 | 30800 | 30850 | 30800 | 921 |
| 569 | 20240213 | 100400 | 2386927600 | 30800 | 30750 | 30800 | 30750 | 1473 |
| 570 | 20240213 | 100300 | 2341621700 | 30750 | 30800 | 30800 | 30750 | 392 |
| 571 | 20240213 | 100200 | 2329554400 | 30800 | 30800 | 30850 | 30800 | 1609 |
| 572 | 20240213 | 100100 | 2279994600 | 30800 | 30800 | 30800 | 30800 | 101 |
| 573 | 20240213 | 100000 | 2276883800 | 30750 | 30800 | 30800 | 30750 | 593 |
| 574 | 20240213 | 095900 | 2258623200 | 30800 | 30850 | 30850 | 30750 | 942 |
| 575 | 20240213 | 095800 | 2229591350 | 30850 | 30800 | 30850 | 30800 | 797 |
| 576 | 20240213 | 095700 | 2205037000 | 30750 | 30750 | 30800 | 30750 | 1571 |
| 577 | 20240213 | 095600 | 2156702800 | 30750 | 30800 | 30800 | 30750 | 761 |
| 578 | 20240213 | 095500 | 2133301050 | 30800 | 30800 | 30800 | 30750 | 279 |
| 579 | 20240213 | 095400 | 2124709450 | 30800 | 30800 | 30800 | 30750 | 246 |
| 580 | 20240213 | 095300 | 2117137650 | 30750 | 30750 | 30800 | 30750 | 585 |
| 581 | 20240213 | 095200 | 2099128050 | 30750 | 30750 | 30750 | 30700 | 246 |
| 582 | 20240213 | 095100 | 2091563750 | 30750 | 30750 | 30800 | 30700 | 916 |
| 583 | 20240213 | 095000 | 2063374350 | 30750 | 30750 | 30800 | 30700 | 369 |
| 584 | 20240213 | 094900 | 2052028150 | 30700 | 30800 | 30800 | 30700 | 732 |
| 585 | 20240213 | 094800 | 2029518900 | 30800 | 30750 | 30800 | 30750 | 98 |
| 586 | 20240213 | 094700 | 2026503700 | 30750 | 30750 | 30800 | 30700 | 884 |
| 587 | 20240213 | 094600 | 1999320300 | 30750 | 30700 | 30750 | 30700 | 1997 |
| 588 | 20240213 | 094500 | 1938010650 | 30700 | 30800 | 30800 | 30650 | 837 |
| 589 | 20240213 | 094400 | 1912321650 | 30800 | 30750 | 30800 | 30700 | 684 |
| 590 | 20240213 | 094300 | 1891287900 | 30750 | 30750 | 30800 | 30750 | 382 |
| 591 | 20240213 | 094200 | 1879537150 | 30700 | 30700 | 30800 | 30700 | 500 |
| 592 | 20240213 | 094100 | 1864151450 | 30800 | 30750 | 30800 | 30700 | 1224 |
| 593 | 20240213 | 094000 | 1826505850 | 30700 | 30650 | 30750 | 30650 | 2484 |
| 594 | 20240213 | 093900 | 1750158500 | 30650 | 30650 | 30650 | 30600 | 1280 |
| 595 | 20240213 | 093800 | 1710929500 | 30650 | 30650 | 30700 | 30600 | 736 |
| 596 | 20240213 | 093700 | 1688370200 | 30650 | 30650 | 30650 | 30600 | 238 |
| 597 | 20240213 | 093600 | 1681081950 | 30650 | 30650 | 30650 | 30600 | 242 |
| 598 | 20240213 | 093500 | 1673665900 | 30650 | 30650 | 30700 | 30600 | 2633 |
| 599 | 20240213 | 093400 | 1592992150 | 30700 | 30600 | 30700 | 30550 | 633 |
| 600 | 20240213 | 093300 | 1573594400 | 30600 | 30500 | 30600 | 30500 | 2868 |
| 601 | 20240213 | 093200 | 1485881700 | 30500 | 30550 | 30550 | 30350 | 6399 |
| 602 | 20240213 | 093100 | 1291287550 | 30550 | 30500 | 30550 | 30500 | 565 |
| 603 | 20240213 | 093000 | 1274054100 | 30500 | 30550 | 30550 | 30500 | 63 |
| 604 | 20240213 | 092900 | 1272129500 | 30500 | 30550 | 30650 | 30500 | 346 |
| 605 | 20240213 | 092800 | 1261551650 | 30500 | 30650 | 30650 | 30500 | 2044 |
| 606 | 20240213 | 092700 | 1199153400 | 30650 | 30550 | 30650 | 30550 | 508 |
| 607 | 20240213 | 092600 | 1183614600 | 30600 | 30550 | 30600 | 30550 | 817 |
| 608 | 20240213 | 092500 | 1158647900 | 30550 | 30600 | 30600 | 30500 | 1710 |
| 609 | 20240213 | 092400 | 1106378350 | 30600 | 30600 | 30600 | 30550 | 542 |
| 610 | 20240213 | 092300 | 1089795650 | 30600 | 30600 | 30600 | 30550 | 367 |
| 611 | 20240213 | 092200 | 1078566950 | 30600 | 30600 | 30600 | 30550 | 300 |
| 612 | 20240213 | 092100 | 1069396300 | 30600 | 30700 | 30700 | 30600 | 2193 |
| 613 | 20240213 | 092000 | 1002231750 | 30650 | 30750 | 30750 | 30650 | 1429 |
| 614 | 20240213 | 091900 | 958368550 | 30750 | 30800 | 30800 | 30750 | 1200 |
| 615 | 20240213 | 091800 | 921466900 | 30750 | 30800 | 30800 | 30750 | 718 |
| 616 | 20240213 | 091700 | 899357850 | 30800 | 30750 | 30800 | 30750 | 3051 |
| 617 | 20240213 | 091600 | 805478350 | 30700 | 30750 | 30750 | 30700 | 1172 |
| 618 | 20240213 | 091500 | 769475650 | 30750 | 30750 | 30750 | 30700 | 1266 |
| 619 | 20240213 | 091400 | 730554100 | 30750 | 30700 | 30750 | 30700 | 999 |
| 620 | 20240213 | 091300 | 699862200 | 30700 | 30650 | 30700 | 30600 | 1709 |
| 621 | 20240213 | 091200 | 647485800 | 30600 | 30600 | 30650 | 30550 | 497 |
| 622 | 20240213 | 091100 | 632282250 | 30600 | 30500 | 30650 | 30500 | 1734 |
| 623 | 20240213 | 091000 | 579262550 | 30500 | 30550 | 30550 | 30450 | 381 |
| 624 | 20240213 | 090900 | 567642050 | 30500 | 30400 | 30550 | 30400 | 882 |
| 625 | 20240213 | 090800 | 540751600 | 30400 | 30500 | 30550 | 30400 | 590 |
| 626 | 20240213 | 090700 | 522770750 | 30400 | 30450 | 30500 | 30400 | 2074 |
| 627 | 20240213 | 090600 | 459720250 | 30450 | 30600 | 30650 | 30400 | 1182 |
| 628 | 20240213 | 090500 | 423700300 | 30600 | 30450 | 30650 | 30450 | 1460 |
| 629 | 20240213 | 090400 | 379046200 | 30500 | 30450 | 30500 | 30450 | 2094 |
| 630 | 20240213 | 090300 | 315215250 | 30450 | 30400 | 30450 | 30350 | 1161 |
| 631 | 20240213 | 090200 | 279926600 | 30400 | 30400 | 30500 | 30350 | 1144 |
| 632 | 20240213 | 090100 | 245128000 | 30350 | 30400 | 30400 | 30300 | 3022 |
| 633 | 20240213 | 090000 | 153482150 | 30400 | 30400 | 30500 | 30400 | 5037 |