34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 3 | 20240213 | 192700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20240213 | 192600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20240213 | 192500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20240213 | 192400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20240213 | 192300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20240213 | 192200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20240213 | 192100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20240213 | 192000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20240213 | 191900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20240213 | 191800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20240213 | 191700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20240213 | 191600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20240213 | 191500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20240213 | 191400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20240213 | 191300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20240213 | 191200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20240213 | 191100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20240213 | 191000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20240213 | 190900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20240213 | 190800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20240213 | 190700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20240213 | 190600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20240213 | 190500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20240213 | 190400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20240213 | 190300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20240213 | 190200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20240213 | 190100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20240213 | 190000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20240213 | 185900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20240213 | 185800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 33 | 20240213 | 185700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20240213 | 185600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20240213 | 185500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20240213 | 185400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20240213 | 185300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20240213 | 185200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20240213 | 185100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20240213 | 185000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20240213 | 184900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20240213 | 184800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20240213 | 184700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20240213 | 184600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20240213 | 184500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20240213 | 184400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20240213 | 184300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20240213 | 184200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20240213 | 184100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20240213 | 184000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20240213 | 183900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20240213 | 183800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20240213 | 183700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20240213 | 183600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20240213 | 183500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20240213 | 183400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20240213 | 183300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20240213 | 183200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20240213 | 183100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20240213 | 183000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20240213 | 182900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20240213 | 182800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 63 | 20240213 | 182700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20240213 | 182600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20240213 | 182500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20240213 | 182400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20240213 | 182300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20240213 | 182200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20240213 | 182100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20240213 | 182000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20240213 | 181900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20240213 | 181800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20240213 | 181700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20240213 | 181600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20240213 | 181500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20240213 | 181400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20240213 | 181300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20240213 | 181200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20240213 | 181100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20240213 | 181000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20240213 | 180900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20240213 | 180800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20240213 | 180700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20240213 | 180600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20240213 | 180500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20240213 | 180400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20240213 | 180300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20240213 | 180200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20240213 | 180100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20240213 | 180000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20240213 | 175900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20240213 | 175800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 93 | 20240213 | 175700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20240213 | 175600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20240213 | 175500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20240213 | 175400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20240213 | 175300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20240213 | 175200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20240213 | 175100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20240213 | 175000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20240213 | 174900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20240213 | 174800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20240213 | 174700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20240213 | 174600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20240213 | 174500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20240213 | 174400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20240213 | 174300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20240213 | 174200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20240213 | 174100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20240213 | 174000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20240213 | 173900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20240213 | 173800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20240213 | 173700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20240213 | 173600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20240213 | 173500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20240213 | 173400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20240213 | 173300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20240213 | 173200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20240213 | 173100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20240213 | 173000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20240213 | 172900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20240213 | 172800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 123 | 20240213 | 172700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20240213 | 172600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20240213 | 172500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20240213 | 172400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20240213 | 172300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20240213 | 172200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20240213 | 172100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20240213 | 172000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20240213 | 171900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20240213 | 171800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20240213 | 171700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20240213 | 171600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20240213 | 171500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20240213 | 171400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20240213 | 171300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20240213 | 171200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20240213 | 171100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20240213 | 171000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20240213 | 170900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20240213 | 170800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20240213 | 170700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20240213 | 170600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20240213 | 170500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20240213 | 170400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20240213 | 170300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20240213 | 170200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20240213 | 170100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20240213 | 170000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20240213 | 165900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20240213 | 165800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 153 | 20240213 | 165700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20240213 | 165600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20240213 | 165500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20240213 | 165400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20240213 | 165300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20240213 | 165200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20240213 | 165100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20240213 | 165000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20240213 | 164900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20240213 | 164800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20240213 | 164700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20240213 | 164600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20240213 | 164500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20240213 | 164400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20240213 | 164300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20240213 | 164200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20240213 | 164100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20240213 | 164000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20240213 | 163900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20240213 | 163800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20240213 | 163700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20240213 | 163600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20240213 | 163500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20240213 | 163400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20240213 | 163300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20240213 | 163200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20240213 | 163100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20240213 | 163000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20240213 | 162900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20240213 | 162800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 183 | 20240213 | 162700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20240213 | 162600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20240213 | 162500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20240213 | 162400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20240213 | 162300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20240213 | 162200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20240213 | 162100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20240213 | 162000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20240213 | 161900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20240213 | 161800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20240213 | 161700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20240213 | 161600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20240213 | 161500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20240213 | 161400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20240213 | 161300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20240213 | 161200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20240213 | 161100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20240213 | 161000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20240213 | 160900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20240213 | 160800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20240213 | 160700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20240213 | 160600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20240213 | 160500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20240213 | 160400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20240213 | 160300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20240213 | 160200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20240213 | 160100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20240213 | 160000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20240213 | 155900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20240213 | 155800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 213 | 20240213 | 155700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20240213 | 155600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20240213 | 155500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20240213 | 155400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20240213 | 155300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20240213 | 155200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20240213 | 155100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20240213 | 155000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20240213 | 154900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20240213 | 154800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20240213 | 154700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20240213 | 154600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20240213 | 154500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20240213 | 154400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20240213 | 154300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20240213 | 154200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20240213 | 154100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20240213 | 154000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20240213 | 153900 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20240213 | 153800 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20240213 | 153700 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20240213 | 153600 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20240213 | 153500 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20240213 | 153400 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20240213 | 153300 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20240213 | 153200 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20240213 | 153100 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20240213 | 153000 | 22229388000 | 29400 | 29400 | 29400 | 29400 | 13388 |
| 241 | 20240213 | 152900 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20240213 | 152800 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20240213 | 152700 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20240213 | 152600 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 245 | 20240213 | 152500 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 246 | 20240213 | 152400 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 247 | 20240213 | 152300 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 248 | 20240213 | 152200 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 249 | 20240213 | 152100 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 250 | 20240213 | 152000 | 21835780800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 251 | 20240213 | 151900 | 21835780800 | 29450 | 29350 | 29450 | 29350 | 1141 |
| 252 | 20240213 | 151800 | 21802242300 | 29400 | 29350 | 29400 | 29350 | 948 |
| 253 | 20240213 | 151700 | 21774385550 | 29400 | 29400 | 29450 | 29400 | 2552 |
| 254 | 20240213 | 151600 | 21699351750 | 29400 | 29350 | 29400 | 29350 | 941 |
| 255 | 20240213 | 151500 | 21671698750 | 29400 | 29400 | 29400 | 29350 | 1090 |
| 256 | 20240213 | 151400 | 21639694900 | 29400 | 29400 | 29400 | 29350 | 1788 |
| 257 | 20240213 | 151300 | 21587161800 | 29400 | 29350 | 29400 | 29350 | 1694 |
| 258 | 20240213 | 151200 | 21537440000 | 29350 | 29350 | 29400 | 29350 | 1239 |
| 259 | 20240213 | 151100 | 21501059550 | 29350 | 29400 | 29400 | 29350 | 1410 |
| 260 | 20240213 | 151000 | 21459610650 | 29400 | 29400 | 29400 | 29350 | 409 |
| 261 | 20240213 | 150900 | 21447600050 | 29400 | 29350 | 29400 | 29350 | 354 |
| 262 | 20240213 | 150800 | 21437207700 | 29350 | 29350 | 29450 | 29350 | 4529 |
| 263 | 20240213 | 150700 | 21304090600 | 29350 | 29350 | 29400 | 29350 | 1386 |
| 264 | 20240213 | 150600 | 21263393750 | 29350 | 29350 | 29400 | 29350 | 841 |
| 265 | 20240213 | 150500 | 21238708950 | 29350 | 29400 | 29400 | 29350 | 947 |
| 266 | 20240213 | 150400 | 21210909200 | 29400 | 29400 | 29400 | 29350 | 374 |
| 267 | 20240213 | 150300 | 21199913900 | 29350 | 29400 | 29450 | 29350 | 1200 |
| 268 | 20240213 | 150200 | 21164636250 | 29400 | 29500 | 29500 | 29400 | 933 |
| 269 | 20240213 | 150100 | 21137164850 | 29450 | 29400 | 29450 | 29400 | 1743 |
| 270 | 20240213 | 150000 | 21085835800 | 29400 | 29450 | 29450 | 29400 | 838 |
| 271 | 20240213 | 145900 | 21061188450 | 29450 | 29400 | 29450 | 29400 | 200 |
| 272 | 20240213 | 145800 | 21055298950 | 29400 | 29400 | 29450 | 29400 | 259 |
| 273 | 20240213 | 145700 | 21047679400 | 29400 | 29450 | 29450 | 29400 | 211 |
| 274 | 20240213 | 145600 | 21041469000 | 29450 | 29400 | 29450 | 29400 | 263 |
| 275 | 20240213 | 145500 | 21033726850 | 29400 | 29500 | 29550 | 29400 | 415 |
| 276 | 20240213 | 145400 | 21021509400 | 29500 | 29500 | 29550 | 29450 | 499 |
| 277 | 20240213 | 145300 | 21006796350 | 29500 | 29450 | 29550 | 29450 | 590 |
| 278 | 20240213 | 145200 | 20989387750 | 29450 | 29550 | 29550 | 29450 | 289 |
| 279 | 20240213 | 145100 | 20980862000 | 29550 | 29450 | 29550 | 29400 | 3489 |
| 280 | 20240213 | 145000 | 20877980650 | 29400 | 29350 | 29500 | 29300 | 4975 |
| 281 | 20240213 | 144900 | 20731424850 | 29350 | 29350 | 29400 | 29300 | 373 |
| 282 | 20240213 | 144800 | 20720485850 | 29400 | 29450 | 29450 | 29350 | 1661 |
| 283 | 20240213 | 144700 | 20671713950 | 29450 | 29400 | 29450 | 29400 | 1164 |
| 284 | 20240213 | 144600 | 20637475100 | 29400 | 29400 | 29450 | 29350 | 2984 |
| 285 | 20240213 | 144500 | 20549675350 | 29450 | 29450 | 29450 | 29400 | 765 |
| 286 | 20240213 | 144400 | 20527165950 | 29450 | 29450 | 29500 | 29400 | 2653 |
| 287 | 20240213 | 144300 | 20449066750 | 29450 | 29400 | 29500 | 29400 | 1772 |
| 288 | 20240213 | 144200 | 20396885350 | 29400 | 29400 | 29450 | 29400 | 616 |
| 289 | 20240213 | 144100 | 20378763150 | 29400 | 29400 | 29450 | 29350 | 1035 |
| 290 | 20240213 | 144000 | 20348347600 | 29350 | 29300 | 29450 | 29300 | 3078 |
| 291 | 20240213 | 143900 | 20258018500 | 29300 | 29250 | 29300 | 29250 | 1211 |
| 292 | 20240213 | 143800 | 20222593050 | 29250 | 29300 | 29350 | 29250 | 1835 |
| 293 | 20240213 | 143700 | 20168818850 | 29250 | 29350 | 29350 | 29250 | 1570 |
| 294 | 20240213 | 143600 | 20122777050 | 29350 | 29350 | 29350 | 29300 | 1994 |
| 295 | 20240213 | 143500 | 20064261800 | 29300 | 29300 | 29300 | 29300 | 550 |
| 296 | 20240213 | 143400 | 20048146800 | 29300 | 29250 | 29300 | 29250 | 288 |
| 297 | 20240213 | 143300 | 20039713950 | 29300 | 29350 | 29350 | 29300 | 1143 |
| 298 | 20240213 | 143200 | 20006217000 | 29350 | 29300 | 29350 | 29300 | 261 |
| 299 | 20240213 | 143100 | 19998562250 | 29350 | 29350 | 29350 | 29300 | 53 |
| 300 | 20240213 | 143000 | 19997008100 | 29350 | 29300 | 29350 | 29300 | 194 |
| 301 | 20240213 | 142900 | 19991321000 | 29300 | 29300 | 29350 | 29300 | 1074 |
| 302 | 20240213 | 142800 | 19959841750 | 29350 | 29350 | 29350 | 29300 | 187 |
| 303 | 20240213 | 142700 | 19954355250 | 29350 | 29350 | 29350 | 29300 | 907 |
| 304 | 20240213 | 142600 | 19927755050 | 29350 | 29350 | 29400 | 29300 | 1016 |
| 305 | 20240213 | 142500 | 19897937500 | 29400 | 29400 | 29400 | 29350 | 1582 |
| 306 | 20240213 | 142400 | 19851495600 | 29400 | 29450 | 29450 | 29350 | 1253 |
| 307 | 20240213 | 142300 | 19814656800 | 29400 | 29400 | 29500 | 29400 | 800 |
| 308 | 20240213 | 142200 | 19791113250 | 29450 | 29500 | 29500 | 29450 | 1761 |
| 309 | 20240213 | 142100 | 19739244150 | 29500 | 29500 | 29500 | 29450 | 2403 |
| 310 | 20240213 | 142000 | 19668356150 | 29450 | 29400 | 29500 | 29400 | 432 |
| 311 | 20240213 | 141900 | 19655624250 | 29450 | 29450 | 29500 | 29400 | 2089 |
| 312 | 20240213 | 141800 | 19594101350 | 29450 | 29400 | 29450 | 29400 | 847 |
| 313 | 20240213 | 141700 | 19569157400 | 29450 | 29450 | 29450 | 29400 | 183 |
| 314 | 20240213 | 141600 | 19563769950 | 29450 | 29450 | 29450 | 29400 | 710 |
| 315 | 20240213 | 141500 | 19542861500 | 29450 | 29400 | 29450 | 29400 | 588 |
| 316 | 20240213 | 141400 | 19525558700 | 29400 | 29400 | 29400 | 29350 | 679 |
| 317 | 20240213 | 141300 | 19505601950 | 29400 | 29400 | 29450 | 29350 | 467 |
| 318 | 20240213 | 141200 | 19491869150 | 29400 | 29400 | 29450 | 29400 | 2102 |
| 319 | 20240213 | 141100 | 19430029750 | 29400 | 29350 | 29400 | 29350 | 1629 |
| 320 | 20240213 | 141000 | 19382189800 | 29350 | 29350 | 29350 | 29300 | 750 |
| 321 | 20240213 | 140900 | 19360180000 | 29300 | 29350 | 29350 | 29300 | 647 |
| 322 | 20240213 | 140800 | 19341216600 | 29350 | 29250 | 29350 | 29250 | 2573 |
| 323 | 20240213 | 140700 | 19265841650 | 29300 | 29250 | 29300 | 29250 | 921 |
| 324 | 20240213 | 140600 | 19238896100 | 29200 | 29200 | 29250 | 29200 | 234 |
| 325 | 20240213 | 140500 | 19232054550 | 29250 | 29250 | 29250 | 29200 | 702 |
| 326 | 20240213 | 140400 | 19211537350 | 29200 | 29200 | 29250 | 29200 | 686 |
| 327 | 20240213 | 140300 | 19191503550 | 29200 | 29200 | 29250 | 29200 | 1101 |
| 328 | 20240213 | 140200 | 19159331150 | 29200 | 29250 | 29250 | 29200 | 145 |
| 329 | 20240213 | 140100 | 19155094850 | 29200 | 29150 | 29250 | 29150 | 274 |
| 330 | 20240213 | 140000 | 19147092050 | 29200 | 29200 | 29250 | 29200 | 510 |
| 331 | 20240213 | 135900 | 19132198150 | 29200 | 29250 | 29250 | 29200 | 150 |
| 332 | 20240213 | 135800 | 19127812650 | 29200 | 29250 | 29250 | 29200 | 125 |
| 333 | 20240213 | 135700 | 19124157300 | 29250 | 29200 | 29250 | 29200 | 144 |
| 334 | 20240213 | 135600 | 19119948250 | 29250 | 29250 | 29250 | 29150 | 307 |
| 335 | 20240213 | 135500 | 19110980400 | 29250 | 29250 | 29250 | 29200 | 105 |
| 336 | 20240213 | 135400 | 19107911450 | 29250 | 29250 | 29250 | 29200 | 795 |
| 337 | 20240213 | 135300 | 19084692800 | 29200 | 29250 | 29300 | 29200 | 753 |
| 338 | 20240213 | 135200 | 19062700500 | 29250 | 29250 | 29250 | 29250 | 627 |
| 339 | 20240213 | 135100 | 19044360750 | 29250 | 29300 | 29300 | 29250 | 259 |
| 340 | 20240213 | 135000 | 19036779700 | 29250 | 29300 | 29300 | 29250 | 304 |
| 341 | 20240213 | 134900 | 19027880450 | 29300 | 29250 | 29300 | 29250 | 101 |
| 342 | 20240213 | 134800 | 19024923550 | 29250 | 29300 | 29300 | 29250 | 341 |
| 343 | 20240213 | 134700 | 19014947350 | 29300 | 29300 | 29300 | 29200 | 118 |
| 344 | 20240213 | 134600 | 19011498450 | 29300 | 29250 | 29300 | 29200 | 273 |
| 345 | 20240213 | 134500 | 19003514650 | 29250 | 29250 | 29250 | 29200 | 343 |
| 346 | 20240213 | 134400 | 18993483000 | 29200 | 29150 | 29250 | 29150 | 711 |
| 347 | 20240213 | 134300 | 18972744550 | 29200 | 29300 | 29300 | 29200 | 1676 |
| 348 | 20240213 | 134200 | 18923780600 | 29300 | 29300 | 29350 | 29250 | 316 |
| 349 | 20240213 | 134100 | 18914525950 | 29300 | 29350 | 29400 | 29300 | 5708 |
| 350 | 20240213 | 134000 | 18746988400 | 29350 | 29400 | 29450 | 29350 | 225 |
| 351 | 20240213 | 133900 | 18740374700 | 29400 | 29400 | 29450 | 29400 | 1725 |
| 352 | 20240213 | 133800 | 18689656300 | 29450 | 29400 | 29450 | 29400 | 940 |
| 353 | 20240213 | 133700 | 18662008650 | 29400 | 29400 | 29400 | 29350 | 593 |
| 354 | 20240213 | 133600 | 18644574950 | 29400 | 29400 | 29450 | 29350 | 1016 |
| 355 | 20240213 | 133500 | 18614704100 | 29400 | 29350 | 29400 | 29350 | 789 |
| 356 | 20240213 | 133400 | 18591509700 | 29400 | 29400 | 29400 | 29350 | 452 |
| 357 | 20240213 | 133300 | 18578228750 | 29400 | 29350 | 29400 | 29350 | 660 |
| 358 | 20240213 | 133200 | 18558850750 | 29400 | 29400 | 29450 | 29350 | 574 |
| 359 | 20240213 | 133100 | 18541972550 | 29400 | 29400 | 29450 | 29350 | 1363 |
| 360 | 20240213 | 133000 | 18501908500 | 29450 | 29450 | 29450 | 29400 | 355 |
| 361 | 20240213 | 132900 | 18491464150 | 29450 | 29500 | 29500 | 29400 | 1226 |
| 362 | 20240213 | 132800 | 18455365400 | 29500 | 29500 | 29550 | 29450 | 534 |
| 363 | 20240213 | 132700 | 18439623400 | 29500 | 29400 | 29550 | 29350 | 21052 |
| 364 | 20240213 | 132600 | 17819027950 | 29400 | 29250 | 29400 | 29250 | 3011 |
| 365 | 20240213 | 132500 | 17730701400 | 29250 | 29250 | 29300 | 29250 | 2108 |
| 366 | 20240213 | 132400 | 17668971100 | 29250 | 29300 | 29300 | 29250 | 401 |
| 367 | 20240213 | 132300 | 17657236550 | 29250 | 29250 | 29250 | 29200 | 2166 |
| 368 | 20240213 | 132200 | 17593883500 | 29250 | 29250 | 29250 | 29200 | 797 |
| 369 | 20240213 | 132100 | 17570601000 | 29250 | 29200 | 29250 | 29100 | 333 |
| 370 | 20240213 | 132000 | 17560885750 | 29200 | 29100 | 29250 | 29100 | 3195 |
| 371 | 20240213 | 131900 | 17467619000 | 29100 | 29150 | 29150 | 29050 | 245 |
| 372 | 20240213 | 131800 | 17460487200 | 29100 | 29100 | 29150 | 29100 | 338 |
| 373 | 20240213 | 131700 | 17450636950 | 29100 | 29100 | 29150 | 29100 | 181 |
| 374 | 20240213 | 131600 | 17445366900 | 29150 | 29100 | 29150 | 29100 | 251 |
| 375 | 20240213 | 131500 | 17438060300 | 29100 | 29100 | 29100 | 29050 | 1560 |
| 376 | 20240213 | 131400 | 17392682750 | 29100 | 29150 | 29150 | 29100 | 342 |
| 377 | 20240213 | 131300 | 17382721900 | 29150 | 29050 | 29150 | 29050 | 705 |
| 378 | 20240213 | 131200 | 17362204350 | 29150 | 29150 | 29150 | 29050 | 1842 |
| 379 | 20240213 | 131100 | 17308518600 | 29150 | 29100 | 29150 | 29100 | 1358 |
| 380 | 20240213 | 131000 | 17268986700 | 29050 | 29050 | 29050 | 29050 | 82 |
| 381 | 20240213 | 130900 | 17266604600 | 29000 | 29050 | 29050 | 29000 | 80 |
| 382 | 20240213 | 130800 | 17264282200 | 29050 | 29050 | 29050 | 29000 | 302 |
| 383 | 20240213 | 130700 | 17255521500 | 29050 | 29100 | 29100 | 29000 | 163 |
| 384 | 20240213 | 130600 | 17250788000 | 29100 | 29000 | 29100 | 29000 | 404 |
| 385 | 20240213 | 130500 | 17239068750 | 28950 | 29000 | 29000 | 28950 | 180 |
| 386 | 20240213 | 130400 | 17233849400 | 29000 | 29050 | 29050 | 29000 | 9 |
| 387 | 20240213 | 130300 | 17233588050 | 29050 | 29000 | 29050 | 28950 | 581 |
| 388 | 20240213 | 130200 | 17216737300 | 28950 | 29000 | 29000 | 28950 | 224 |
| 389 | 20240213 | 130100 | 17210241600 | 28950 | 28950 | 29000 | 28950 | 290 |
| 390 | 20240213 | 130000 | 17201841800 | 28950 | 28950 | 29000 | 28950 | 535 |
| 391 | 20240213 | 125900 | 17186342550 | 28950 | 29000 | 29000 | 28950 | 313 |
| 392 | 20240213 | 125800 | 17177280350 | 29000 | 29000 | 29000 | 29000 | 234 |
| 393 | 20240213 | 125700 | 17170494350 | 28950 | 29000 | 29050 | 28950 | 531 |
| 394 | 20240213 | 125600 | 17155080350 | 29000 | 28950 | 29000 | 28900 | 1899 |
| 395 | 20240213 | 125500 | 17100105750 | 29000 | 29050 | 29050 | 29000 | 646 |
| 396 | 20240213 | 125400 | 17081368200 | 29050 | 29000 | 29050 | 29000 | 318 |
| 397 | 20240213 | 125300 | 17072138250 | 29000 | 29000 | 29050 | 29000 | 31 |
| 398 | 20240213 | 125200 | 17071239000 | 29000 | 29050 | 29050 | 29000 | 33 |
| 399 | 20240213 | 125100 | 17070281800 | 29000 | 29050 | 29050 | 29000 | 282 |
| 400 | 20240213 | 125000 | 17062093700 | 29050 | 29050 | 29050 | 28950 | 383 |
| 401 | 20240213 | 124900 | 17050988550 | 29050 | 29000 | 29050 | 28950 | 190 |
| 402 | 20240213 | 124800 | 17045477850 | 29000 | 29000 | 29000 | 29000 | 76 |
| 403 | 20240213 | 124700 | 17043273850 | 29000 | 29000 | 29050 | 29000 | 196 |
| 404 | 20240213 | 124600 | 17037588200 | 28950 | 29000 | 29050 | 28950 | 78 |
| 405 | 20240213 | 124500 | 17035324650 | 29000 | 29000 | 29050 | 28950 | 373 |
| 406 | 20240213 | 124400 | 17024505250 | 28950 | 28950 | 28950 | 28900 | 509 |
| 407 | 20240213 | 124300 | 17009782050 | 28950 | 28950 | 28950 | 28950 | 404 |
| 408 | 20240213 | 124200 | 16998086250 | 29000 | 28950 | 29000 | 28900 | 2674 |
| 409 | 20240213 | 124100 | 16920672950 | 28950 | 28950 | 28950 | 28950 | 115 |
| 410 | 20240213 | 124000 | 16917343700 | 28950 | 29000 | 29000 | 28950 | 130 |
| 411 | 20240213 | 123900 | 16913573950 | 29000 | 28950 | 29000 | 28950 | 946 |
| 412 | 20240213 | 123800 | 16886174900 | 28950 | 28950 | 29050 | 28950 | 1157 |
| 413 | 20240213 | 123700 | 16852669350 | 29050 | 29050 | 29050 | 29000 | 1321 |
| 414 | 20240213 | 123600 | 16814343100 | 29050 | 29050 | 29050 | 29050 | 452 |
| 415 | 20240213 | 123500 | 16801212500 | 29050 | 29050 | 29100 | 29050 | 105 |
| 416 | 20240213 | 123400 | 16798159100 | 29050 | 29100 | 29100 | 29050 | 1130 |
| 417 | 20240213 | 123300 | 16765294700 | 29150 | 29150 | 29200 | 29150 | 1210 |
| 418 | 20240213 | 123200 | 16730012150 | 29200 | 29100 | 29200 | 29100 | 1292 |
| 419 | 20240213 | 123100 | 16692287050 | 29100 | 29050 | 29150 | 29000 | 6947 |
| 420 | 20240213 | 123000 | 16490182100 | 29000 | 29050 | 29050 | 29000 | 5082 |
| 421 | 20240213 | 122900 | 16342695550 | 29050 | 29100 | 29100 | 29050 | 381 |
| 422 | 20240213 | 122800 | 16331616400 | 29100 | 29150 | 29150 | 29050 | 1118 |
| 423 | 20240213 | 122700 | 16299128200 | 29050 | 29100 | 29150 | 29050 | 615 |
| 424 | 20240213 | 122600 | 16281226150 | 29100 | 29150 | 29150 | 29100 | 68 |
| 425 | 20240213 | 122500 | 16279246850 | 29100 | 29050 | 29100 | 29050 | 164 |
| 426 | 20240213 | 122400 | 16274474500 | 29100 | 29150 | 29150 | 29100 | 1038 |
| 427 | 20240213 | 122300 | 16244268100 | 29100 | 29150 | 29150 | 29100 | 972 |
| 428 | 20240213 | 122200 | 16215935800 | 29200 | 29250 | 29250 | 29200 | 1691 |
| 429 | 20240213 | 122100 | 16166558150 | 29250 | 29250 | 29300 | 29250 | 533 |
| 430 | 20240213 | 122000 | 16150967850 | 29300 | 29250 | 29300 | 29200 | 2102 |
| 431 | 20240213 | 121900 | 16089476500 | 29250 | 29300 | 29300 | 29250 | 458 |
| 432 | 20240213 | 121800 | 16076062700 | 29300 | 29250 | 29300 | 29250 | 1423 |
| 433 | 20240213 | 121700 | 16034380500 | 29250 | 29250 | 29250 | 29250 | 390 |
| 434 | 20240213 | 121600 | 16022973000 | 29250 | 29250 | 29300 | 29250 | 388 |
| 435 | 20240213 | 121500 | 16011611250 | 29250 | 29300 | 29300 | 29200 | 358 |
| 436 | 20240213 | 121400 | 16001140000 | 29200 | 29250 | 29300 | 29200 | 732 |
| 437 | 20240213 | 121300 | 15979730350 | 29300 | 29200 | 29300 | 29200 | 282 |
| 438 | 20240213 | 121200 | 15971480300 | 29250 | 29250 | 29300 | 29250 | 783 |
| 439 | 20240213 | 121100 | 15948574400 | 29250 | 29300 | 29300 | 29250 | 667 |
| 440 | 20240213 | 121000 | 15929033050 | 29250 | 29250 | 29300 | 29250 | 817 |
| 441 | 20240213 | 120900 | 15905126050 | 29250 | 29250 | 29250 | 29250 | 333 |
| 442 | 20240213 | 120800 | 15895385800 | 29300 | 29350 | 29350 | 29300 | 1455 |
| 443 | 20240213 | 120700 | 15852752400 | 29400 | 29300 | 29400 | 29250 | 1456 |
| 444 | 20240213 | 120600 | 15810041650 | 29350 | 29350 | 29400 | 29300 | 822 |
| 445 | 20240213 | 120500 | 15785938050 | 29300 | 29300 | 29400 | 29250 | 1041 |
| 446 | 20240213 | 120400 | 15755460650 | 29400 | 29300 | 29400 | 29250 | 2339 |
| 447 | 20240213 | 120300 | 15686865600 | 29300 | 29300 | 29300 | 29250 | 788 |
| 448 | 20240213 | 120200 | 15663782400 | 29300 | 29250 | 29300 | 29250 | 100 |
| 449 | 20240213 | 120100 | 15660854150 | 29250 | 29250 | 29350 | 29250 | 944 |
| 450 | 20240213 | 120000 | 15633200400 | 29350 | 29300 | 29350 | 29200 | 325 |
| 451 | 20240213 | 115900 | 15623678600 | 29300 | 29300 | 29350 | 29200 | 1599 |
| 452 | 20240213 | 115800 | 15576856600 | 29300 | 29350 | 29350 | 29300 | 189 |
| 453 | 20240213 | 115700 | 15571311050 | 29300 | 29250 | 29350 | 29200 | 2114 |
| 454 | 20240213 | 115600 | 15509438700 | 29250 | 29250 | 29250 | 29200 | 907 |
| 455 | 20240213 | 115500 | 15482909150 | 29250 | 29200 | 29250 | 29150 | 464 |
| 456 | 20240213 | 115400 | 15469355600 | 29200 | 29200 | 29250 | 29200 | 657 |
| 457 | 20240213 | 115300 | 15450160600 | 29150 | 29250 | 29250 | 29150 | 403 |
| 458 | 20240213 | 115200 | 15438384450 | 29200 | 29200 | 29250 | 29100 | 4406 |
| 459 | 20240213 | 115100 | 15310068750 | 29150 | 29200 | 29250 | 29150 | 756 |
| 460 | 20240213 | 115000 | 15287993950 | 29200 | 29250 | 29250 | 29200 | 1154 |
| 461 | 20240213 | 114900 | 15254281350 | 29250 | 29250 | 29300 | 29200 | 6004 |
| 462 | 20240213 | 114800 | 15078808900 | 29250 | 29350 | 29350 | 29250 | 1890 |
| 463 | 20240213 | 114700 | 15023416550 | 29350 | 29400 | 29400 | 29350 | 2050 |
| 464 | 20240213 | 114600 | 14963203200 | 29400 | 29350 | 29450 | 29300 | 3685 |
| 465 | 20240213 | 114500 | 14854833550 | 29300 | 29450 | 29450 | 29300 | 2124 |
| 466 | 20240213 | 114400 | 14792456350 | 29450 | 29400 | 29450 | 29350 | 6753 |
| 467 | 20240213 | 114300 | 14593879400 | 29400 | 29400 | 29450 | 29400 | 4438 |
| 468 | 20240213 | 114200 | 14463201250 | 29400 | 29450 | 29500 | 29400 | 10924 |
| 469 | 20240213 | 114100 | 14141468400 | 29450 | 29450 | 29450 | 29400 | 3581 |
| 470 | 20240213 | 114000 | 14036034500 | 29450 | 29350 | 29450 | 29300 | 9465 |
| 471 | 20240213 | 113900 | 13757776850 | 29300 | 29250 | 29350 | 29250 | 5195 |
| 472 | 20240213 | 113800 | 13605539450 | 29300 | 29200 | 29300 | 29200 | 13465 |
| 473 | 20240213 | 113700 | 13211789900 | 29200 | 29200 | 29200 | 29150 | 477 |
| 474 | 20240213 | 113600 | 13197872500 | 29200 | 29100 | 29200 | 29100 | 1547 |
| 475 | 20240213 | 113500 | 13152711850 | 29150 | 29100 | 29150 | 29050 | 1168 |
| 476 | 20240213 | 113400 | 13118720450 | 29100 | 29100 | 29150 | 29100 | 1987 |
| 477 | 20240213 | 113300 | 13060840850 | 29150 | 29100 | 29200 | 29100 | 6963 |
| 478 | 20240213 | 113200 | 12857929750 | 29100 | 29100 | 29150 | 29100 | 660 |
| 479 | 20240213 | 113100 | 12838723700 | 29100 | 29050 | 29100 | 29000 | 322 |
| 480 | 20240213 | 113000 | 12829359950 | 29100 | 29100 | 29100 | 29050 | 721 |
| 481 | 20240213 | 112900 | 12808387200 | 29150 | 29050 | 29150 | 29000 | 2105 |
| 482 | 20240213 | 112800 | 12747176550 | 29050 | 29000 | 29050 | 29000 | 3231 |
| 483 | 20240213 | 112700 | 12653437400 | 29000 | 29000 | 29000 | 28950 | 97 |
| 484 | 20240213 | 112600 | 12650624450 | 28950 | 28950 | 28950 | 28950 | 506 |
| 485 | 20240213 | 112500 | 12635975750 | 28950 | 28900 | 28950 | 28900 | 980 |
| 486 | 20240213 | 112400 | 12607621850 | 28950 | 28950 | 29000 | 28950 | 191 |
| 487 | 20240213 | 112300 | 12602089550 | 28950 | 29000 | 29000 | 28900 | 1234 |
| 488 | 20240213 | 112200 | 12566361300 | 29000 | 29000 | 29000 | 29000 | 191 |
| 489 | 20240213 | 112100 | 12560822300 | 29000 | 29050 | 29050 | 29000 | 1244 |
| 490 | 20240213 | 112000 | 12524731250 | 29050 | 29050 | 29050 | 29050 | 112 |
| 491 | 20240213 | 111900 | 12521477650 | 29050 | 29000 | 29050 | 29000 | 104 |
| 492 | 20240213 | 111800 | 12518457450 | 29000 | 29000 | 29050 | 29000 | 592 |
| 493 | 20240213 | 111700 | 12501278950 | 29000 | 29150 | 29150 | 29000 | 4059 |
| 494 | 20240213 | 111600 | 12383173900 | 29150 | 29150 | 29150 | 29100 | 849 |
| 495 | 20240213 | 111500 | 12358425800 | 29150 | 29150 | 29150 | 29100 | 2020 |
| 496 | 20240213 | 111400 | 12299542950 | 29150 | 29100 | 29150 | 29100 | 427 |
| 497 | 20240213 | 111300 | 12287101150 | 29150 | 29100 | 29150 | 29100 | 1827 |
| 498 | 20240213 | 111200 | 12233880700 | 29150 | 29150 | 29150 | 29100 | 1094 |
| 499 | 20240213 | 111100 | 12201996600 | 29150 | 29050 | 29150 | 29050 | 4768 |
| 500 | 20240213 | 111000 | 12063165950 | 29100 | 29000 | 29100 | 28950 | 3110 |
| 501 | 20240213 | 110900 | 11972844750 | 29000 | 29000 | 29000 | 28950 | 673 |
| 502 | 20240213 | 110800 | 11953333300 | 29000 | 28900 | 29000 | 28900 | 2174 |
| 503 | 20240213 | 110700 | 11890423800 | 28900 | 28900 | 28900 | 28900 | 568 |
| 504 | 20240213 | 110600 | 11874008600 | 28900 | 28900 | 28900 | 28900 | 171 |
| 505 | 20240213 | 110500 | 11869066700 | 28900 | 28950 | 28950 | 28900 | 111 |
| 506 | 20240213 | 110400 | 11865858500 | 28950 | 28900 | 29000 | 28850 | 813 |
| 507 | 20240213 | 110300 | 11842323000 | 28900 | 28900 | 28950 | 28900 | 435 |
| 508 | 20240213 | 110200 | 11829751450 | 28900 | 29000 | 29000 | 28900 | 3523 |
| 509 | 20240213 | 110100 | 11727723400 | 29000 | 29000 | 29000 | 28950 | 3107 |
| 510 | 20240213 | 110000 | 11637625900 | 29000 | 28850 | 29000 | 28850 | 2179 |
| 511 | 20240213 | 105900 | 11574539100 | 28850 | 28900 | 28900 | 28850 | 1473 |
| 512 | 20240213 | 105800 | 11531974400 | 28850 | 28750 | 28900 | 28750 | 3306 |
| 513 | 20240213 | 105700 | 11436679850 | 28750 | 28750 | 28800 | 28750 | 1645 |
| 514 | 20240213 | 105600 | 11389375450 | 28750 | 28800 | 28800 | 28750 | 456 |
| 515 | 20240213 | 105500 | 11376247150 | 28800 | 28800 | 28850 | 28800 | 781 |
| 516 | 20240213 | 105400 | 11353750850 | 28800 | 28850 | 28850 | 28800 | 319 |
| 517 | 20240213 | 105300 | 11344562700 | 28850 | 28800 | 28850 | 28800 | 635 |
| 518 | 20240213 | 105200 | 11326246400 | 28800 | 28800 | 28800 | 28750 | 730 |
| 519 | 20240213 | 105100 | 11305222450 | 28800 | 28750 | 28800 | 28750 | 333 |
| 520 | 20240213 | 105000 | 11295636500 | 28750 | 28800 | 28800 | 28750 | 550 |
| 521 | 20240213 | 104900 | 11279802900 | 28800 | 28800 | 28800 | 28750 | 91 |
| 522 | 20240213 | 104800 | 11277182350 | 28750 | 28700 | 28900 | 28700 | 724 |
| 523 | 20240213 | 104700 | 11256323500 | 28850 | 28700 | 28850 | 28700 | 961 |
| 524 | 20240213 | 104600 | 11228665000 | 28700 | 28700 | 28750 | 28700 | 125 |
| 525 | 20240213 | 104500 | 11225072050 | 28750 | 28700 | 28750 | 28650 | 2489 |
| 526 | 20240213 | 104400 | 11153617600 | 28700 | 28700 | 28750 | 28700 | 550 |
| 527 | 20240213 | 104300 | 11137827850 | 28700 | 28750 | 28800 | 28700 | 1520 |
| 528 | 20240213 | 104200 | 11094167400 | 28750 | 28750 | 28750 | 28700 | 994 |
| 529 | 20240213 | 104100 | 11065597450 | 28750 | 28750 | 28800 | 28750 | 653 |
| 530 | 20240213 | 104000 | 11046820200 | 28800 | 28800 | 28800 | 28750 | 222 |
| 531 | 20240213 | 103900 | 11040431750 | 28800 | 28850 | 28850 | 28800 | 317 |
| 532 | 20240213 | 103800 | 11031296350 | 28900 | 28800 | 28900 | 28750 | 483 |
| 533 | 20240213 | 103700 | 11017369900 | 28750 | 28750 | 28800 | 28750 | 612 |
| 534 | 20240213 | 103600 | 10999748250 | 28750 | 28750 | 28800 | 28750 | 155 |
| 535 | 20240213 | 103500 | 10995291700 | 28750 | 28750 | 28750 | 28700 | 276 |
| 536 | 20240213 | 103400 | 10987357050 | 28750 | 28700 | 28750 | 28700 | 743 |
| 537 | 20240213 | 103300 | 10966025500 | 28750 | 28750 | 28750 | 28700 | 622 |
| 538 | 20240213 | 103200 | 10948144650 | 28750 | 28800 | 28800 | 28750 | 973 |
| 539 | 20240213 | 103100 | 10920140700 | 28800 | 28800 | 28800 | 28800 | 301 |
| 540 | 20240213 | 103000 | 10911471900 | 28800 | 28900 | 28900 | 28800 | 3771 |
| 541 | 20240213 | 102900 | 10802630100 | 28900 | 28900 | 29000 | 28900 | 1640 |
| 542 | 20240213 | 102800 | 10755155400 | 28900 | 29000 | 29000 | 28900 | 788 |
| 543 | 20240213 | 102700 | 10732358250 | 29000 | 29000 | 29000 | 29000 | 423 |
| 544 | 20240213 | 102600 | 10720091250 | 29000 | 28950 | 29000 | 28900 | 3713 |
| 545 | 20240213 | 102500 | 10612496450 | 28950 | 28900 | 28950 | 28850 | 886 |
| 546 | 20240213 | 102400 | 10586878850 | 28900 | 28900 | 28950 | 28850 | 1245 |
| 547 | 20240213 | 102300 | 10550874100 | 28900 | 28900 | 28950 | 28850 | 512 |
| 548 | 20240213 | 102200 | 10536076550 | 28900 | 28900 | 28950 | 28850 | 1078 |
| 549 | 20240213 | 102100 | 10504920950 | 28950 | 28900 | 28950 | 28850 | 508 |
| 550 | 20240213 | 102000 | 10490220100 | 28900 | 28850 | 28900 | 28850 | 828 |
| 551 | 20240213 | 101900 | 10466327350 | 28900 | 28850 | 28900 | 28850 | 2393 |
| 552 | 20240213 | 101800 | 10397233300 | 28850 | 28850 | 28900 | 28800 | 563 |
| 553 | 20240213 | 101700 | 10381000000 | 28900 | 28800 | 28950 | 28800 | 1704 |
| 554 | 20240213 | 101600 | 10331831150 | 28750 | 28700 | 28850 | 28700 | 281 |
| 555 | 20240213 | 101500 | 10323742950 | 28700 | 28750 | 28800 | 28700 | 519 |
| 556 | 20240213 | 101400 | 10308834050 | 28700 | 28700 | 28750 | 28650 | 1077 |
| 557 | 20240213 | 101300 | 10277932550 | 28700 | 28700 | 28750 | 28700 | 2520 |
| 558 | 20240213 | 101200 | 10205552300 | 28700 | 28800 | 28800 | 28700 | 863 |
| 559 | 20240213 | 101100 | 10180740400 | 28800 | 28900 | 28900 | 28800 | 759 |
| 560 | 20240213 | 101000 | 10158870550 | 28900 | 28850 | 28900 | 28800 | 1020 |
| 561 | 20240213 | 100900 | 10129451050 | 28850 | 28800 | 28850 | 28800 | 370 |
| 562 | 20240213 | 100800 | 10118795000 | 28850 | 28850 | 28850 | 28800 | 416 |
| 563 | 20240213 | 100700 | 10106797500 | 28850 | 28800 | 28850 | 28800 | 485 |
| 564 | 20240213 | 100600 | 10092815450 | 28800 | 28800 | 28850 | 28800 | 288 |
| 565 | 20240213 | 100500 | 10084518450 | 28800 | 28700 | 28850 | 28700 | 428 |
| 566 | 20240213 | 100400 | 10072209300 | 28700 | 28700 | 28800 | 28700 | 2237 |
| 567 | 20240213 | 100300 | 10007930500 | 28700 | 28700 | 28750 | 28650 | 2181 |
| 568 | 20240213 | 100200 | 9945292250 | 28700 | 28700 | 28750 | 28700 | 2358 |
| 569 | 20240213 | 100100 | 9877585650 | 28700 | 28800 | 28850 | 28700 | 2941 |
| 570 | 20240213 | 100000 | 9792999800 | 28850 | 28850 | 28900 | 28800 | 680 |
| 571 | 20240213 | 095900 | 9773391800 | 28850 | 28900 | 28950 | 28850 | 1294 |
| 572 | 20240213 | 095800 | 9736028150 | 28900 | 28800 | 28950 | 28750 | 1730 |
| 573 | 20240213 | 095700 | 9686170750 | 28800 | 28850 | 28850 | 28800 | 892 |
| 574 | 20240213 | 095600 | 9660444550 | 28850 | 28800 | 28850 | 28800 | 1191 |
| 575 | 20240213 | 095500 | 9626124000 | 28800 | 28900 | 28900 | 28800 | 1346 |
| 576 | 20240213 | 095400 | 9587292300 | 28900 | 28900 | 28950 | 28850 | 1214 |
| 577 | 20240213 | 095300 | 9552231250 | 28900 | 28900 | 29000 | 28900 | 1298 |
| 578 | 20240213 | 095200 | 9514707500 | 28900 | 28900 | 28950 | 28900 | 1037 |
| 579 | 20240213 | 095100 | 9484714100 | 28900 | 28950 | 29000 | 28900 | 2066 |
| 580 | 20240213 | 095000 | 9424920650 | 29000 | 29100 | 29100 | 29000 | 2478 |
| 581 | 20240213 | 094900 | 9353023750 | 29100 | 29100 | 29100 | 29000 | 2511 |
| 582 | 20240213 | 094800 | 9280022750 | 29100 | 29150 | 29150 | 29050 | 3897 |
| 583 | 20240213 | 094700 | 9166540450 | 29150 | 29150 | 29150 | 29050 | 4056 |
| 584 | 20240213 | 094600 | 9048357600 | 29150 | 28950 | 29200 | 28900 | 14706 |
| 585 | 20240213 | 094500 | 8621375500 | 28900 | 28900 | 28900 | 28850 | 1384 |
| 586 | 20240213 | 094400 | 8581390750 | 28900 | 28850 | 28950 | 28850 | 2181 |
| 587 | 20240213 | 094300 | 8518410400 | 28850 | 28850 | 28900 | 28850 | 1403 |
| 588 | 20240213 | 094200 | 8477869000 | 28850 | 28900 | 28900 | 28850 | 1615 |
| 589 | 20240213 | 094100 | 8431224650 | 28900 | 28900 | 28900 | 28850 | 2313 |
| 590 | 20240213 | 094000 | 8364382050 | 28900 | 28800 | 28900 | 28800 | 2116 |
| 591 | 20240213 | 093900 | 8303342250 | 28800 | 28650 | 28800 | 28650 | 5241 |
| 592 | 20240213 | 093800 | 8152703800 | 28650 | 28700 | 28700 | 28650 | 1106 |
| 593 | 20240213 | 093700 | 8121003300 | 28650 | 28700 | 28700 | 28650 | 787 |
| 594 | 20240213 | 093600 | 8098436800 | 28750 | 28700 | 28750 | 28600 | 2508 |
| 595 | 20240213 | 093500 | 8026540550 | 28700 | 28600 | 28800 | 28600 | 4128 |
| 596 | 20240213 | 093400 | 7908218400 | 28600 | 28600 | 28700 | 28550 | 3093 |
| 597 | 20240213 | 093300 | 7819728100 | 28600 | 28600 | 28650 | 28600 | 1736 |
| 598 | 20240213 | 093200 | 7770074800 | 28650 | 28650 | 28700 | 28600 | 3023 |
| 599 | 20240213 | 093100 | 7683514450 | 28600 | 28650 | 28650 | 28600 | 3332 |
| 600 | 20240213 | 093000 | 7588132200 | 28650 | 28650 | 28700 | 28650 | 2169 |
| 601 | 20240213 | 092900 | 7525978300 | 28650 | 28700 | 28700 | 28600 | 3231 |
| 602 | 20240213 | 092800 | 7433402100 | 28700 | 28800 | 28800 | 28700 | 4971 |
| 603 | 20240213 | 092700 | 7290599200 | 28800 | 28800 | 28850 | 28750 | 2062 |
| 604 | 20240213 | 092600 | 7231220000 | 28800 | 28750 | 28850 | 28750 | 1214 |
| 605 | 20240213 | 092500 | 7196267150 | 28700 | 28700 | 28800 | 28700 | 2269 |
| 606 | 20240213 | 092400 | 7131073300 | 28750 | 28800 | 28800 | 28650 | 1921 |
| 607 | 20240213 | 092300 | 7075932300 | 28700 | 28900 | 28900 | 28700 | 7050 |
| 608 | 20240213 | 092200 | 6873078000 | 28850 | 28900 | 28950 | 28850 | 1811 |
| 609 | 20240213 | 092100 | 6820746450 | 28900 | 29050 | 29050 | 28900 | 5149 |
| 610 | 20240213 | 092000 | 6671494200 | 29050 | 29100 | 29100 | 29000 | 5616 |
| 611 | 20240213 | 091900 | 6508410150 | 29050 | 28950 | 29100 | 28950 | 4999 |
| 612 | 20240213 | 091800 | 6363291450 | 28950 | 28850 | 29000 | 28850 | 2614 |
| 613 | 20240213 | 091700 | 6287633100 | 28850 | 28850 | 29000 | 28800 | 2915 |
| 614 | 20240213 | 091600 | 6203460450 | 28850 | 29000 | 29050 | 28850 | 6211 |
| 615 | 20240213 | 091500 | 6024016200 | 29000 | 28950 | 29050 | 28900 | 3346 |
| 616 | 20240213 | 091400 | 5926983100 | 28900 | 28850 | 28950 | 28850 | 4578 |
| 617 | 20240213 | 091300 | 5794630300 | 28900 | 28850 | 28900 | 28800 | 2866 |
| 618 | 20240213 | 091200 | 5711907150 | 28850 | 28950 | 29050 | 28850 | 4749 |
| 619 | 20240213 | 091100 | 5574545250 | 29000 | 29200 | 29250 | 29000 | 11044 |
| 620 | 20240213 | 091000 | 5253248950 | 29200 | 29100 | 29300 | 29050 | 17110 |
| 621 | 20240213 | 090900 | 4753671700 | 29100 | 29100 | 29100 | 28950 | 9126 |
| 622 | 20240213 | 090800 | 4488617050 | 29100 | 29050 | 29200 | 29000 | 28193 |
| 623 | 20240213 | 090700 | 3667742300 | 29000 | 28700 | 29100 | 28600 | 22276 |
| 624 | 20240213 | 090600 | 3025462300 | 28700 | 28800 | 28850 | 28650 | 12124 |
| 625 | 20240213 | 090500 | 2677053000 | 28800 | 29000 | 29000 | 28750 | 12923 |
| 626 | 20240213 | 090400 | 2304500050 | 28900 | 28800 | 29000 | 28800 | 10426 |
| 627 | 20240213 | 090300 | 2002871050 | 28850 | 28850 | 28900 | 28750 | 8867 |
| 628 | 20240213 | 090200 | 1747410550 | 28850 | 29100 | 29100 | 28750 | 9095 |
| 629 | 20240213 | 090100 | 1484566300 | 29000 | 28650 | 29100 | 28650 | 24241 |
| 630 | 20240213 | 090000 | 784551650 | 28750 | 28850 | 28900 | 28600 | 27245 |