31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 3 | 20240213 | 183200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240213 | 183100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240213 | 183000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240213 | 182900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240213 | 182800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240213 | 182700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240213 | 182600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240213 | 182500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240213 | 182400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240213 | 182300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240213 | 182200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240213 | 182100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240213 | 182000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240213 | 181900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240213 | 181800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240213 | 181700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240213 | 181600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240213 | 181500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240213 | 181400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240213 | 181300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240213 | 181200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240213 | 181100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240213 | 181000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240213 | 180900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240213 | 180800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240213 | 180700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240213 | 180600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240213 | 180500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240213 | 180400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240213 | 180300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 33 | 20240213 | 180200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240213 | 180100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240213 | 180000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240213 | 175900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240213 | 175800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240213 | 175700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240213 | 175600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240213 | 175500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240213 | 175400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240213 | 175300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240213 | 175200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240213 | 175100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240213 | 175000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240213 | 174900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240213 | 174800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240213 | 174700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240213 | 174600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240213 | 174500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240213 | 174400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240213 | 174300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240213 | 174200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240213 | 174100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240213 | 174000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240213 | 173900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240213 | 173800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240213 | 173700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240213 | 173600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240213 | 173500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240213 | 173400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240213 | 173300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 63 | 20240213 | 173200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240213 | 173100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240213 | 173000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240213 | 172900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240213 | 172800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240213 | 172700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240213 | 172600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240213 | 172500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240213 | 172400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240213 | 172300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240213 | 172200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240213 | 172100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240213 | 172000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240213 | 171900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240213 | 171800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240213 | 171700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240213 | 171600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240213 | 171500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240213 | 171400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240213 | 171300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240213 | 171200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240213 | 171100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240213 | 171000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240213 | 170900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240213 | 170800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240213 | 170700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240213 | 170600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240213 | 170500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240213 | 170400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240213 | 170300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 93 | 20240213 | 170200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240213 | 170100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240213 | 170000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240213 | 165900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240213 | 165800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240213 | 165700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240213 | 165600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240213 | 165500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240213 | 165400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240213 | 165300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240213 | 165200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240213 | 165100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240213 | 165000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240213 | 164900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240213 | 164800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240213 | 164700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240213 | 164600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240213 | 164500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240213 | 164400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240213 | 164300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240213 | 164200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240213 | 164100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240213 | 164000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240213 | 163900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240213 | 163800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240213 | 163700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240213 | 163600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240213 | 163500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240213 | 163400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240213 | 163300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 123 | 20240213 | 163200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240213 | 163100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240213 | 163000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240213 | 162900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240213 | 162800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240213 | 162700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240213 | 162600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240213 | 162500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240213 | 162400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240213 | 162300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240213 | 162200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240213 | 162100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240213 | 162000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240213 | 161900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240213 | 161800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240213 | 161700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240213 | 161600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240213 | 161500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240213 | 161400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240213 | 161300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240213 | 161200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240213 | 161100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240213 | 161000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240213 | 160900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240213 | 160800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240213 | 160700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240213 | 160600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240213 | 160500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240213 | 160400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240213 | 160300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 153 | 20240213 | 160200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240213 | 160100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240213 | 160000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240213 | 155900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240213 | 155800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240213 | 155700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240213 | 155600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240213 | 155500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240213 | 155400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240213 | 155300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240213 | 155200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240213 | 155100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240213 | 155000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240213 | 154900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240213 | 154800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240213 | 154700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240213 | 154600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240213 | 154500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240213 | 154400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240213 | 154300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240213 | 154200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240213 | 154100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240213 | 154000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240213 | 153900 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240213 | 153800 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240213 | 153700 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240213 | 153600 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240213 | 153500 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240213 | 153400 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240213 | 153300 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 183 | 20240213 | 153200 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240213 | 153100 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240213 | 153000 | 5767174150 | 27800 | 27800 | 27800 | 27800 | 8803 |
| 186 | 20240213 | 152900 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240213 | 152800 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240213 | 152700 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240213 | 152600 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240213 | 152500 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240213 | 152400 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240213 | 152300 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240213 | 152200 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240213 | 152100 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240213 | 152000 | 5522450750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240213 | 151900 | 5522450750 | 27850 | 27850 | 27900 | 27850 | 607 |
| 197 | 20240213 | 151800 | 5505524200 | 27850 | 27900 | 27900 | 27850 | 115 |
| 198 | 20240213 | 151700 | 5502317150 | 27850 | 27850 | 27900 | 27800 | 941 |
| 199 | 20240213 | 151600 | 5476116100 | 27800 | 27800 | 27850 | 27800 | 156 |
| 200 | 20240213 | 151500 | 5471772950 | 27850 | 27800 | 27850 | 27800 | 195 |
| 201 | 20240213 | 151400 | 5466346650 | 27800 | 27850 | 27850 | 27800 | 408 |
| 202 | 20240213 | 151300 | 5455002350 | 27800 | 27800 | 27850 | 27800 | 163 |
| 203 | 20240213 | 151200 | 5450470100 | 27850 | 27850 | 27850 | 27800 | 29 |
| 204 | 20240213 | 151100 | 5449663700 | 27850 | 27800 | 27850 | 27800 | 53 |
| 205 | 20240213 | 151000 | 5448188850 | 27850 | 27850 | 27850 | 27800 | 496 |
| 206 | 20240213 | 150900 | 5434375400 | 27850 | 27850 | 27900 | 27850 | 354 |
| 207 | 20240213 | 150800 | 5424514500 | 27900 | 27850 | 27900 | 27850 | 13 |
| 208 | 20240213 | 150700 | 5424152100 | 27850 | 27800 | 27900 | 27800 | 535 |
| 209 | 20240213 | 150600 | 5409252300 | 27800 | 27800 | 27850 | 27800 | 397 |
| 210 | 20240213 | 150500 | 5398214800 | 27800 | 27850 | 27900 | 27800 | 594 |
| 211 | 20240213 | 150400 | 5381672250 | 27850 | 27850 | 27850 | 27800 | 196 |
| 212 | 20240213 | 150300 | 5376219850 | 27800 | 27850 | 27850 | 27800 | 249 |
| 213 | 20240213 | 150200 | 5369291700 | 27850 | 27850 | 27850 | 27800 | 862 |
| 214 | 20240213 | 150100 | 5345287400 | 27850 | 27800 | 27850 | 27800 | 1101 |
| 215 | 20240213 | 150000 | 5314631600 | 27800 | 27800 | 27850 | 27800 | 3764 |
| 216 | 20240213 | 145900 | 5209897000 | 27800 | 27800 | 27850 | 27800 | 317 |
| 217 | 20240213 | 145800 | 5201082400 | 27800 | 27800 | 27850 | 27800 | 243 |
| 218 | 20240213 | 145700 | 5194326050 | 27800 | 27800 | 27850 | 27800 | 262 |
| 219 | 20240213 | 145600 | 5187041800 | 27850 | 27800 | 27850 | 27800 | 299 |
| 220 | 20240213 | 145500 | 5178727700 | 27800 | 27800 | 27850 | 27800 | 570 |
| 221 | 20240213 | 145400 | 5162880250 | 27800 | 27800 | 27850 | 27800 | 400 |
| 222 | 20240213 | 145300 | 5151757550 | 27850 | 27800 | 27850 | 27800 | 185 |
| 223 | 20240213 | 145200 | 5146613150 | 27800 | 27800 | 27850 | 27800 | 402 |
| 224 | 20240213 | 145100 | 5135435950 | 27850 | 27800 | 27850 | 27800 | 326 |
| 225 | 20240213 | 145000 | 5126372550 | 27800 | 27800 | 27850 | 27800 | 155 |
| 226 | 20240213 | 144900 | 5122063500 | 27800 | 27800 | 27850 | 27800 | 426 |
| 227 | 20240213 | 144800 | 5110216550 | 27800 | 27800 | 27850 | 27800 | 303 |
| 228 | 20240213 | 144700 | 5101792750 | 27800 | 27800 | 27850 | 27800 | 309 |
| 229 | 20240213 | 144600 | 5093194050 | 27850 | 27800 | 27850 | 27800 | 158 |
| 230 | 20240213 | 144500 | 5088798550 | 27800 | 27800 | 27850 | 27800 | 432 |
| 231 | 20240213 | 144400 | 5076787800 | 27800 | 27850 | 27850 | 27800 | 2284 |
| 232 | 20240213 | 144300 | 5013180050 | 27850 | 27850 | 27900 | 27850 | 299 |
| 233 | 20240213 | 144200 | 5004851900 | 27900 | 27850 | 27900 | 27850 | 300 |
| 234 | 20240213 | 144100 | 4996495650 | 27850 | 27850 | 27900 | 27850 | 167 |
| 235 | 20240213 | 144000 | 4991844550 | 27850 | 27900 | 27900 | 27850 | 136 |
| 236 | 20240213 | 143900 | 4988056850 | 27850 | 27850 | 27900 | 27850 | 178 |
| 237 | 20240213 | 143800 | 4983098700 | 27850 | 27850 | 27900 | 27850 | 369 |
| 238 | 20240213 | 143700 | 4972821900 | 27850 | 27850 | 27850 | 27850 | 153 |
| 239 | 20240213 | 143600 | 4968560850 | 27850 | 27850 | 27900 | 27850 | 588 |
| 240 | 20240213 | 143500 | 4952185000 | 27850 | 27850 | 27900 | 27850 | 89 |
| 241 | 20240213 | 143400 | 4949706250 | 27850 | 27850 | 27900 | 27850 | 201 |
| 242 | 20240213 | 143300 | 4944108050 | 27850 | 27850 | 27900 | 27850 | 179 |
| 243 | 20240213 | 143200 | 4939122800 | 27850 | 27850 | 27900 | 27850 | 93 |
| 244 | 20240213 | 143100 | 4936532550 | 27850 | 27850 | 27900 | 27850 | 186 |
| 245 | 20240213 | 143000 | 4931352350 | 27850 | 27850 | 27900 | 27850 | 167 |
| 246 | 20240213 | 142900 | 4926700700 | 27850 | 27900 | 27950 | 27850 | 467 |
| 247 | 20240213 | 142800 | 4913674650 | 27900 | 27900 | 27950 | 27900 | 372 |
| 248 | 20240213 | 142700 | 4903295750 | 27900 | 27900 | 27950 | 27900 | 308 |
| 249 | 20240213 | 142600 | 4894694900 | 27950 | 27900 | 27950 | 27900 | 53 |
| 250 | 20240213 | 142500 | 4893216150 | 27900 | 27900 | 27950 | 27900 | 305 |
| 251 | 20240213 | 142400 | 4884706500 | 27900 | 27900 | 27950 | 27900 | 55 |
| 252 | 20240213 | 142300 | 4883171950 | 27900 | 27900 | 27900 | 27900 | 53 |
| 253 | 20240213 | 142200 | 4881693250 | 27900 | 27900 | 27900 | 27900 | 278 |
| 254 | 20240213 | 142100 | 4873937050 | 27900 | 27900 | 27900 | 27900 | 40 |
| 255 | 20240213 | 142000 | 4872821050 | 27900 | 27900 | 27950 | 27900 | 130 |
| 256 | 20240213 | 141900 | 4869191900 | 27900 | 27900 | 27900 | 27900 | 423 |
| 257 | 20240213 | 141800 | 4857390200 | 27900 | 27900 | 27950 | 27900 | 507 |
| 258 | 20240213 | 141700 | 4843244550 | 27900 | 27850 | 27900 | 27850 | 1008 |
| 259 | 20240213 | 141600 | 4815122200 | 27850 | 27900 | 27900 | 27850 | 319 |
| 260 | 20240213 | 141500 | 4806237400 | 27850 | 27850 | 27850 | 27850 | 21 |
| 261 | 20240213 | 141400 | 4805652550 | 27900 | 27850 | 27900 | 27850 | 193 |
| 262 | 20240213 | 141300 | 4800277450 | 27850 | 27900 | 27900 | 27850 | 88 |
| 263 | 20240213 | 141200 | 4797824150 | 27900 | 27900 | 27900 | 27900 | 93 |
| 264 | 20240213 | 141100 | 4795229450 | 27900 | 27950 | 27950 | 27900 | 158 |
| 265 | 20240213 | 141000 | 4790819200 | 27900 | 27900 | 27950 | 27900 | 141 |
| 266 | 20240213 | 140900 | 4786885200 | 27900 | 27850 | 27900 | 27850 | 1465 |
| 267 | 20240213 | 140800 | 4746014600 | 27850 | 27850 | 27900 | 27850 | 146 |
| 268 | 20240213 | 140700 | 4741947500 | 27850 | 27900 | 27900 | 27850 | 431 |
| 269 | 20240213 | 140600 | 4729942000 | 27850 | 27850 | 27900 | 27850 | 19 |
| 270 | 20240213 | 140500 | 4729412800 | 27850 | 27850 | 27900 | 27850 | 228 |
| 271 | 20240213 | 140400 | 4723060350 | 27850 | 27850 | 27900 | 27850 | 299 |
| 272 | 20240213 | 140300 | 4714726050 | 27850 | 27850 | 27900 | 27850 | 164 |
| 273 | 20240213 | 140200 | 4710158550 | 27850 | 27900 | 27900 | 27850 | 290 |
| 274 | 20240213 | 140100 | 4702074950 | 27900 | 27900 | 27950 | 27900 | 160 |
| 275 | 20240213 | 140000 | 4697610650 | 27900 | 27850 | 27950 | 27850 | 937 |
| 276 | 20240213 | 135900 | 4671470000 | 27850 | 27850 | 27900 | 27850 | 136 |
| 277 | 20240213 | 135800 | 4667682350 | 27850 | 27850 | 27900 | 27850 | 223 |
| 278 | 20240213 | 135700 | 4661471550 | 27850 | 27850 | 27850 | 27850 | 542 |
| 279 | 20240213 | 135600 | 4646376850 | 27850 | 27900 | 27900 | 27850 | 220 |
| 280 | 20240213 | 135500 | 4640247050 | 27850 | 27850 | 27900 | 27850 | 243 |
| 281 | 20240213 | 135400 | 4633476750 | 27850 | 27850 | 27900 | 27850 | 776 |
| 282 | 20240213 | 135300 | 4611852950 | 27850 | 27900 | 27950 | 27850 | 199 |
| 283 | 20240213 | 135200 | 4606301050 | 27900 | 27900 | 27950 | 27900 | 164 |
| 284 | 20240213 | 135100 | 4601725400 | 27900 | 27900 | 27950 | 27900 | 487 |
| 285 | 20240213 | 135000 | 4588137700 | 27900 | 27900 | 27950 | 27900 | 261 |
| 286 | 20240213 | 134900 | 4580855650 | 27900 | 27900 | 27950 | 27900 | 69 |
| 287 | 20240213 | 134800 | 4578930350 | 27950 | 27900 | 27950 | 27900 | 495 |
| 288 | 20240213 | 134700 | 4565117450 | 27900 | 27900 | 27950 | 27900 | 823 |
| 289 | 20240213 | 134600 | 4542124700 | 27900 | 27900 | 27950 | 27900 | 311 |
| 290 | 20240213 | 134500 | 4533433400 | 27950 | 28000 | 28000 | 27900 | 1189 |
| 291 | 20240213 | 134400 | 4500200150 | 27950 | 27950 | 28000 | 27950 | 330 |
| 292 | 20240213 | 134300 | 4490972800 | 27950 | 27950 | 28000 | 27900 | 1651 |
| 293 | 20240213 | 134200 | 4444824950 | 27900 | 27900 | 27950 | 27900 | 268 |
| 294 | 20240213 | 134100 | 4437337450 | 27900 | 27900 | 27950 | 27900 | 255 |
| 295 | 20240213 | 134000 | 4430222800 | 27900 | 27900 | 27950 | 27900 | 89 |
| 296 | 20240213 | 133900 | 4427739050 | 27900 | 27950 | 27950 | 27900 | 33 |
| 297 | 20240213 | 133800 | 4426817750 | 27900 | 27900 | 27950 | 27900 | 326 |
| 298 | 20240213 | 133700 | 4417720850 | 27950 | 27900 | 27950 | 27900 | 217 |
| 299 | 20240213 | 133600 | 4411661500 | 27900 | 27900 | 27950 | 27900 | 357 |
| 300 | 20240213 | 133500 | 4401700900 | 27900 | 27900 | 27950 | 27900 | 316 |
| 301 | 20240213 | 133400 | 4392881900 | 27950 | 27900 | 27950 | 27900 | 41 |
| 302 | 20240213 | 133300 | 4391736950 | 27900 | 27900 | 27900 | 27900 | 184 |
| 303 | 20240213 | 133200 | 4386603350 | 27900 | 27900 | 27950 | 27900 | 338 |
| 304 | 20240213 | 133100 | 4377172300 | 27900 | 27900 | 27900 | 27900 | 79 |
| 305 | 20240213 | 133000 | 4374968200 | 27900 | 27900 | 27950 | 27900 | 110 |
| 306 | 20240213 | 132900 | 4371898600 | 27900 | 27900 | 27900 | 27900 | 294 |
| 307 | 20240213 | 132800 | 4363696000 | 27900 | 27950 | 27950 | 27900 | 4 |
| 308 | 20240213 | 132700 | 4363584300 | 27900 | 27900 | 27950 | 27900 | 237 |
| 309 | 20240213 | 132600 | 4356971900 | 27900 | 27900 | 27900 | 27900 | 138 |
| 310 | 20240213 | 132500 | 4353121700 | 27900 | 27900 | 27950 | 27900 | 166 |
| 311 | 20240213 | 132400 | 4348487250 | 27900 | 27900 | 27900 | 27900 | 102 |
| 312 | 20240213 | 132300 | 4345641450 | 27900 | 27850 | 27900 | 27850 | 344 |
| 313 | 20240213 | 132200 | 4336049600 | 27850 | 27900 | 27900 | 27850 | 312 |
| 314 | 20240213 | 132100 | 4327348600 | 27850 | 27850 | 27900 | 27850 | 465 |
| 315 | 20240213 | 132000 | 4314385650 | 27850 | 27900 | 27900 | 27850 | 220 |
| 316 | 20240213 | 131900 | 4308255550 | 27900 | 27900 | 27900 | 27850 | 232 |
| 317 | 20240213 | 131800 | 4301783550 | 27900 | 27950 | 27950 | 27850 | 1110 |
| 318 | 20240213 | 131700 | 4270814550 | 27900 | 27900 | 27900 | 27900 | 147 |
| 319 | 20240213 | 131600 | 4266713250 | 27900 | 27950 | 27950 | 27900 | 88 |
| 320 | 20240213 | 131500 | 4264256450 | 27900 | 27850 | 27900 | 27850 | 3246 |
| 321 | 20240213 | 131400 | 4173823700 | 27800 | 27800 | 27850 | 27800 | 635 |
| 322 | 20240213 | 131300 | 4156145650 | 27800 | 27800 | 27850 | 27800 | 275 |
| 323 | 20240213 | 131200 | 4148489650 | 27850 | 27850 | 27900 | 27850 | 487 |
| 324 | 20240213 | 131100 | 4134926200 | 27850 | 27850 | 27900 | 27850 | 334 |
| 325 | 20240213 | 131000 | 4125624250 | 27850 | 27850 | 27900 | 27850 | 84 |
| 326 | 20240213 | 130900 | 4123284700 | 27900 | 27800 | 27900 | 27800 | 6866 |
| 327 | 20240213 | 130800 | 3932145250 | 27800 | 27800 | 27850 | 27800 | 5386 |
| 328 | 20240213 | 130700 | 3782361700 | 27850 | 27850 | 27900 | 27800 | 631 |
| 329 | 20240213 | 130600 | 3764786650 | 27850 | 27850 | 27900 | 27800 | 1858 |
| 330 | 20240213 | 130500 | 3713040950 | 27850 | 27850 | 27900 | 27850 | 1892 |
| 331 | 20240213 | 130400 | 3660346650 | 27850 | 27900 | 27900 | 27850 | 266 |
| 332 | 20240213 | 130300 | 3652928050 | 27850 | 27850 | 27900 | 27850 | 1426 |
| 333 | 20240213 | 130200 | 3613212600 | 27900 | 27900 | 27900 | 27850 | 870 |
| 334 | 20240213 | 130100 | 3588942050 | 27900 | 27950 | 27950 | 27850 | 6377 |
| 335 | 20240213 | 130000 | 3411022600 | 27900 | 27950 | 27950 | 27900 | 713 |
| 336 | 20240213 | 125900 | 3391111250 | 27950 | 27950 | 28000 | 27950 | 19 |
| 337 | 20240213 | 125800 | 3390579500 | 27950 | 27950 | 27950 | 27950 | 64 |
| 338 | 20240213 | 125700 | 3388790700 | 27950 | 27950 | 28000 | 27950 | 928 |
| 339 | 20240213 | 125600 | 3362853050 | 27950 | 27950 | 27950 | 27950 | 17 |
| 340 | 20240213 | 125500 | 3362377900 | 27950 | 27950 | 28000 | 27950 | 115 |
| 341 | 20240213 | 125400 | 3359161850 | 27950 | 27950 | 27950 | 27950 | 272 |
| 342 | 20240213 | 125300 | 3351559450 | 28000 | 27950 | 28000 | 27950 | 117 |
| 343 | 20240213 | 125200 | 3348287450 | 28000 | 27950 | 28000 | 27950 | 578 |
| 344 | 20240213 | 125100 | 3332105250 | 28000 | 28000 | 28000 | 27950 | 445 |
| 345 | 20240213 | 125000 | 3319660350 | 28000 | 28000 | 28050 | 28000 | 278 |
| 346 | 20240213 | 124900 | 3311876250 | 28000 | 28000 | 28000 | 28000 | 1218 |
| 347 | 20240213 | 124800 | 3277772250 | 27950 | 28000 | 28000 | 27950 | 947 |
| 348 | 20240213 | 124700 | 3251260700 | 28000 | 28000 | 28000 | 28000 | 435 |
| 349 | 20240213 | 124600 | 3239080700 | 28000 | 28000 | 28050 | 28000 | 1074 |
| 350 | 20240213 | 124500 | 3209008650 | 28000 | 28000 | 28000 | 28000 | 149 |
| 351 | 20240213 | 124400 | 3204836650 | 28050 | 27950 | 28050 | 27950 | 460 |
| 352 | 20240213 | 124300 | 3191956150 | 27950 | 27950 | 28000 | 27950 | 107 |
| 353 | 20240213 | 124200 | 3188965400 | 28000 | 28000 | 28000 | 28000 | 480 |
| 354 | 20240213 | 124100 | 3175525400 | 28000 | 28000 | 28000 | 28000 | 311 |
| 355 | 20240213 | 124000 | 3166817400 | 28000 | 28000 | 28050 | 28000 | 536 |
| 356 | 20240213 | 123900 | 3151807800 | 28000 | 27950 | 28050 | 27950 | 326 |
| 357 | 20240213 | 123800 | 3142679800 | 27950 | 27950 | 28000 | 27950 | 742 |
| 358 | 20240213 | 123700 | 3121916100 | 27950 | 27950 | 28000 | 27950 | 148 |
| 359 | 20240213 | 123600 | 3117777850 | 27950 | 27950 | 28000 | 27950 | 329 |
| 360 | 20240213 | 123500 | 3108580400 | 27950 | 28000 | 28000 | 27950 | 87 |
| 361 | 20240213 | 123400 | 3106147100 | 27950 | 27950 | 28000 | 27950 | 261 |
| 362 | 20240213 | 123300 | 3098847600 | 28000 | 28000 | 28000 | 27950 | 309 |
| 363 | 20240213 | 123200 | 3090209150 | 28000 | 27950 | 28000 | 27950 | 201 |
| 364 | 20240213 | 123100 | 3084581900 | 28000 | 27950 | 28000 | 27950 | 464 |
| 365 | 20240213 | 123000 | 3071596400 | 27950 | 28050 | 28050 | 27950 | 896 |
| 366 | 20240213 | 122900 | 3046502350 | 28000 | 28050 | 28050 | 28000 | 115 |
| 367 | 20240213 | 122800 | 3043280700 | 28000 | 28000 | 28000 | 28000 | 497 |
| 368 | 20240213 | 122700 | 3029364700 | 28000 | 28000 | 28050 | 28000 | 45 |
| 369 | 20240213 | 122600 | 3028103400 | 28000 | 28050 | 28050 | 28000 | 65 |
| 370 | 20240213 | 122500 | 3026281900 | 28050 | 28000 | 28050 | 28000 | 1862 |
| 371 | 20240213 | 122400 | 2974145350 | 28000 | 28000 | 28050 | 28000 | 183 |
| 372 | 20240213 | 122300 | 2969019650 | 28000 | 28000 | 28000 | 28000 | 6 |
| 373 | 20240213 | 122200 | 2968851650 | 28000 | 28000 | 28050 | 28000 | 280 |
| 374 | 20240213 | 122100 | 2961011600 | 28000 | 28000 | 28000 | 28000 | 13 |
| 375 | 20240213 | 122000 | 2960647600 | 28000 | 28000 | 28000 | 28000 | 80 |
| 376 | 20240213 | 121900 | 2958407600 | 28000 | 28000 | 28000 | 28000 | 250 |
| 377 | 20240213 | 121800 | 2951407600 | 28050 | 28000 | 28050 | 28000 | 17 |
| 378 | 20240213 | 121700 | 2950931550 | 28000 | 28000 | 28000 | 28000 | 59 |
| 379 | 20240213 | 121600 | 2949279550 | 28000 | 28000 | 28000 | 28000 | 242 |
| 380 | 20240213 | 121500 | 2942503550 | 28000 | 28000 | 28050 | 28000 | 136 |
| 381 | 20240213 | 121400 | 2938693300 | 28000 | 28000 | 28000 | 27950 | 752 |
| 382 | 20240213 | 121300 | 2917637350 | 27950 | 28000 | 28000 | 27950 | 328 |
| 383 | 20240213 | 121200 | 2908467600 | 27950 | 28000 | 28000 | 27950 | 52 |
| 384 | 20240213 | 121100 | 2907012400 | 27950 | 27950 | 27950 | 27900 | 1685 |
| 385 | 20240213 | 121000 | 2859919950 | 27950 | 28000 | 28000 | 27950 | 994 |
| 386 | 20240213 | 120900 | 2832137100 | 27950 | 27950 | 28000 | 27950 | 99 |
| 387 | 20240213 | 120800 | 2829369300 | 27950 | 27950 | 28000 | 27950 | 65 |
| 388 | 20240213 | 120700 | 2827552300 | 27950 | 27950 | 27950 | 27950 | 429 |
| 389 | 20240213 | 120600 | 2815561750 | 27950 | 27950 | 27950 | 27950 | 574 |
| 390 | 20240213 | 120500 | 2799518450 | 27950 | 28000 | 28000 | 27950 | 19 |
| 391 | 20240213 | 120400 | 2798987350 | 27950 | 27950 | 28000 | 27950 | 488 |
| 392 | 20240213 | 120300 | 2785338050 | 27950 | 27950 | 28000 | 27950 | 164 |
| 393 | 20240213 | 120200 | 2780753150 | 27950 | 27950 | 27950 | 27950 | 154 |
| 394 | 20240213 | 120100 | 2776448850 | 28000 | 27950 | 28000 | 27950 | 190 |
| 395 | 20240213 | 120000 | 2771137050 | 28000 | 27950 | 28000 | 27950 | 566 |
| 396 | 20240213 | 115900 | 2755295800 | 27950 | 27950 | 28000 | 27950 | 174 |
| 397 | 20240213 | 115800 | 2750431900 | 27950 | 28000 | 28000 | 27950 | 292 |
| 398 | 20240213 | 115700 | 2742270450 | 28000 | 28000 | 28000 | 27950 | 150 |
| 399 | 20240213 | 115600 | 2738076800 | 27950 | 27950 | 28000 | 27950 | 153 |
| 400 | 20240213 | 115500 | 2733798200 | 27950 | 27950 | 28000 | 27950 | 189 |
| 401 | 20240213 | 115400 | 2728515600 | 27950 | 27950 | 28000 | 27950 | 366 |
| 402 | 20240213 | 115300 | 2718285850 | 27950 | 27950 | 27950 | 27950 | 179 |
| 403 | 20240213 | 115200 | 2713282800 | 27950 | 27950 | 28000 | 27950 | 180 |
| 404 | 20240213 | 115100 | 2708251300 | 28000 | 28000 | 28000 | 27950 | 64 |
| 405 | 20240213 | 115000 | 2706461300 | 28000 | 28000 | 28050 | 28000 | 580 |
| 406 | 20240213 | 114900 | 2690221250 | 28000 | 28000 | 28050 | 28000 | 85 |
| 407 | 20240213 | 114800 | 2687841150 | 28050 | 28000 | 28050 | 28000 | 116 |
| 408 | 20240213 | 114700 | 2684590350 | 28000 | 28000 | 28050 | 28000 | 322 |
| 409 | 20240213 | 114600 | 2675574300 | 28050 | 28050 | 28050 | 28000 | 128 |
| 410 | 20240213 | 114500 | 2671988250 | 28000 | 28000 | 28000 | 28000 | 254 |
| 411 | 20240213 | 114400 | 2664876250 | 28000 | 28000 | 28050 | 28000 | 491 |
| 412 | 20240213 | 114300 | 2651128200 | 28000 | 28000 | 28000 | 28000 | 151 |
| 413 | 20240213 | 114200 | 2646900200 | 28000 | 28000 | 28000 | 28000 | 141 |
| 414 | 20240213 | 114100 | 2642952200 | 28000 | 28000 | 28000 | 28000 | 384 |
| 415 | 20240213 | 114000 | 2632200200 | 28050 | 28000 | 28050 | 28000 | 2058 |
| 416 | 20240213 | 113900 | 2574576100 | 28000 | 28000 | 28000 | 28000 | 222 |
| 417 | 20240213 | 113800 | 2568360100 | 28050 | 28000 | 28050 | 28000 | 248 |
| 418 | 20240213 | 113700 | 2561415550 | 28000 | 28000 | 28050 | 28000 | 74 |
| 419 | 20240213 | 113600 | 2559342650 | 28000 | 28000 | 28000 | 28000 | 3 |
| 420 | 20240213 | 113500 | 2559258650 | 28000 | 28050 | 28050 | 28000 | 498 |
| 421 | 20240213 | 113400 | 2545311150 | 28050 | 28000 | 28050 | 28000 | 311 |
| 422 | 20240213 | 113300 | 2536601050 | 28050 | 28000 | 28050 | 28000 | 41 |
| 423 | 20240213 | 113200 | 2535453000 | 28000 | 28000 | 28000 | 28000 | 263 |
| 424 | 20240213 | 113100 | 2528089000 | 28000 | 28000 | 28000 | 28000 | 49 |
| 425 | 20240213 | 113000 | 2526717000 | 28000 | 27950 | 28050 | 27950 | 217 |
| 426 | 20240213 | 112900 | 2520640650 | 27950 | 27950 | 28000 | 27950 | 620 |
| 427 | 20240213 | 112800 | 2503288900 | 28000 | 27950 | 28000 | 27950 | 55 |
| 428 | 20240213 | 112700 | 2501751400 | 27950 | 28000 | 28000 | 27950 | 402 |
| 429 | 20240213 | 112600 | 2490496550 | 28050 | 28000 | 28050 | 27950 | 582 |
| 430 | 20240213 | 112500 | 2474203500 | 28000 | 27950 | 28000 | 27950 | 552 |
| 431 | 20240213 | 112400 | 2458748550 | 27950 | 27950 | 27950 | 27950 | 62 |
| 432 | 20240213 | 112300 | 2457015650 | 27950 | 27950 | 28000 | 27950 | 929 |
| 433 | 20240213 | 112200 | 2431020650 | 28000 | 27950 | 28000 | 27950 | 114 |
| 434 | 20240213 | 112100 | 2427829400 | 27950 | 28000 | 28000 | 27950 | 388 |
| 435 | 20240213 | 112000 | 2416983500 | 28000 | 28050 | 28050 | 28000 | 362 |
| 436 | 20240213 | 111900 | 2406846700 | 28050 | 28000 | 28050 | 28000 | 46 |
| 437 | 20240213 | 111800 | 2405558600 | 28000 | 27950 | 28000 | 27950 | 1402 |
| 438 | 20240213 | 111700 | 2366358500 | 27950 | 27950 | 28000 | 27950 | 278 |
| 439 | 20240213 | 111600 | 2358586250 | 27950 | 28000 | 28000 | 27950 | 63 |
| 440 | 20240213 | 111500 | 2356823150 | 28000 | 28000 | 28050 | 27950 | 392 |
| 441 | 20240213 | 111400 | 2345855100 | 28000 | 28000 | 28050 | 28000 | 876 |
| 442 | 20240213 | 111300 | 2321322000 | 27950 | 27950 | 28000 | 27950 | 1383 |
| 443 | 20240213 | 111200 | 2282657300 | 28000 | 28000 | 28000 | 27950 | 348 |
| 444 | 20240213 | 111100 | 2272918700 | 28000 | 28000 | 28050 | 28000 | 706 |
| 445 | 20240213 | 111000 | 2253150600 | 28000 | 27950 | 28000 | 27950 | 997 |
| 446 | 20240213 | 110900 | 2225237150 | 28000 | 28000 | 28000 | 27950 | 2725 |
| 447 | 20240213 | 110800 | 2148937250 | 28000 | 28000 | 28000 | 28000 | 76 |
| 448 | 20240213 | 110700 | 2146809250 | 28000 | 28000 | 28050 | 28000 | 637 |
| 449 | 20240213 | 110600 | 2128941600 | 28000 | 28050 | 28050 | 28000 | 331 |
| 450 | 20240213 | 110500 | 2119673150 | 28050 | 28000 | 28050 | 28000 | 177 |
| 451 | 20240213 | 110400 | 2114708500 | 28000 | 28000 | 28050 | 28000 | 657 |
| 452 | 20240213 | 110300 | 2096308850 | 28050 | 28050 | 28050 | 28000 | 285 |
| 453 | 20240213 | 110200 | 2088325850 | 28050 | 28050 | 28050 | 28000 | 516 |
| 454 | 20240213 | 110100 | 2073854200 | 28050 | 28000 | 28050 | 28000 | 91 |
| 455 | 20240213 | 110000 | 2071306050 | 28000 | 28050 | 28050 | 28000 | 364 |
| 456 | 20240213 | 105900 | 2061113700 | 28050 | 28050 | 28050 | 28000 | 176 |
| 457 | 20240213 | 105800 | 2056180500 | 28000 | 28000 | 28050 | 28000 | 143 |
| 458 | 20240213 | 105700 | 2052171550 | 28000 | 28000 | 28050 | 28000 | 545 |
| 459 | 20240213 | 105600 | 2036891800 | 28000 | 28000 | 28050 | 28000 | 104 |
| 460 | 20240213 | 105500 | 2033979600 | 28000 | 27950 | 28000 | 27950 | 530 |
| 461 | 20240213 | 105400 | 2019145050 | 27950 | 27950 | 28000 | 27950 | 357 |
| 462 | 20240213 | 105300 | 2009166050 | 28000 | 27950 | 28000 | 27950 | 30 |
| 463 | 20240213 | 105200 | 2008326250 | 28000 | 28000 | 28000 | 27950 | 180 |
| 464 | 20240213 | 105100 | 2003289550 | 28000 | 28000 | 28050 | 27950 | 1294 |
| 465 | 20240213 | 105000 | 1967055450 | 28000 | 28050 | 28050 | 28000 | 141 |
| 466 | 20240213 | 104900 | 1963103450 | 28050 | 28050 | 28050 | 28000 | 98 |
| 467 | 20240213 | 104800 | 1960355400 | 28000 | 28050 | 28050 | 28000 | 497 |
| 468 | 20240213 | 104700 | 1946437050 | 28050 | 28050 | 28050 | 28000 | 2228 |
| 469 | 20240213 | 104600 | 1884038750 | 28050 | 28000 | 28050 | 28000 | 2157 |
| 470 | 20240213 | 104500 | 1823632150 | 28000 | 28050 | 28050 | 28000 | 904 |
| 471 | 20240213 | 104400 | 1798313950 | 28050 | 28000 | 28050 | 28000 | 151 |
| 472 | 20240213 | 104300 | 1794081650 | 28000 | 28000 | 28050 | 28000 | 372 |
| 473 | 20240213 | 104200 | 1783649150 | 28000 | 28050 | 28100 | 28000 | 3953 |
| 474 | 20240213 | 104100 | 1672767250 | 28050 | 28050 | 28100 | 28050 | 76 |
| 475 | 20240213 | 104000 | 1670635400 | 28050 | 28050 | 28100 | 28050 | 166 |
| 476 | 20240213 | 103900 | 1665978050 | 28050 | 28150 | 28150 | 28050 | 2569 |
| 477 | 20240213 | 103800 | 1593793000 | 28150 | 28150 | 28200 | 28100 | 1216 |
| 478 | 20240213 | 103700 | 1559564500 | 28100 | 28100 | 28150 | 28100 | 278 |
| 479 | 20240213 | 103600 | 1551743400 | 28100 | 28150 | 28150 | 28100 | 534 |
| 480 | 20240213 | 103500 | 1536723000 | 28100 | 28150 | 28200 | 28100 | 181 |
| 481 | 20240213 | 103400 | 1531624450 | 28150 | 28100 | 28150 | 28100 | 427 |
| 482 | 20240213 | 103300 | 1519608650 | 28100 | 28150 | 28200 | 28100 | 721 |
| 483 | 20240213 | 103200 | 1499311450 | 28150 | 28200 | 28200 | 28150 | 141 |
| 484 | 20240213 | 103100 | 1495341750 | 28200 | 28150 | 28200 | 28150 | 273 |
| 485 | 20240213 | 103000 | 1487655800 | 28150 | 28150 | 28200 | 28150 | 116 |
| 486 | 20240213 | 102900 | 1484389050 | 28150 | 28150 | 28200 | 28150 | 22 |
| 487 | 20240213 | 102800 | 1483768750 | 28150 | 28150 | 28200 | 28150 | 364 |
| 488 | 20240213 | 102700 | 1473517900 | 28150 | 28150 | 28200 | 28150 | 111 |
| 489 | 20240213 | 102600 | 1470391200 | 28150 | 28150 | 28200 | 28150 | 70 |
| 490 | 20240213 | 102500 | 1468419350 | 28200 | 28200 | 28200 | 28150 | 204 |
| 491 | 20240213 | 102400 | 1462673300 | 28200 | 28150 | 28250 | 28150 | 611 |
| 492 | 20240213 | 102300 | 1445437250 | 28200 | 28200 | 28200 | 28150 | 460 |
| 493 | 20240213 | 102200 | 1432468150 | 28200 | 28200 | 28250 | 28200 | 301 |
| 494 | 20240213 | 102100 | 1423976650 | 28200 | 28200 | 28250 | 28200 | 134 |
| 495 | 20240213 | 102000 | 1420194250 | 28200 | 28200 | 28250 | 28150 | 619 |
| 496 | 20240213 | 101900 | 1402726100 | 28200 | 28150 | 28200 | 28150 | 362 |
| 497 | 20240213 | 101800 | 1392531650 | 28150 | 28150 | 28200 | 28150 | 175 |
| 498 | 20240213 | 101700 | 1387602900 | 28150 | 28150 | 28200 | 28150 | 18 |
| 499 | 20240213 | 101600 | 1387095450 | 28150 | 28150 | 28200 | 28150 | 61 |
| 500 | 20240213 | 101500 | 1385376150 | 28150 | 28200 | 28250 | 28150 | 162 |
| 501 | 20240213 | 101400 | 1380808750 | 28150 | 28150 | 28200 | 28150 | 931 |
| 502 | 20240213 | 101300 | 1354557500 | 28200 | 28200 | 28250 | 28150 | 897 |
| 503 | 20240213 | 101200 | 1329260050 | 28200 | 28200 | 28200 | 28200 | 218 |
| 504 | 20240213 | 101100 | 1323112450 | 28200 | 28200 | 28250 | 28200 | 261 |
| 505 | 20240213 | 101000 | 1315750150 | 28250 | 28250 | 28250 | 28200 | 120 |
| 506 | 20240213 | 100900 | 1312364700 | 28250 | 28200 | 28250 | 28200 | 586 |
| 507 | 20240213 | 100800 | 1295833450 | 28250 | 28200 | 28250 | 28200 | 379 |
| 508 | 20240213 | 100700 | 1285141600 | 28250 | 28200 | 28250 | 28200 | 25 |
| 509 | 20240213 | 100600 | 1284436100 | 28250 | 28200 | 28250 | 28200 | 52 |
| 510 | 20240213 | 100500 | 1282968050 | 28250 | 28200 | 28250 | 28200 | 18 |
| 511 | 20240213 | 100400 | 1282459650 | 28200 | 28250 | 28250 | 28200 | 37 |
| 512 | 20240213 | 100300 | 1281415300 | 28250 | 28200 | 28250 | 28200 | 52 |
| 513 | 20240213 | 100200 | 1279947900 | 28250 | 28250 | 28300 | 28200 | 378 |
| 514 | 20240213 | 100100 | 1269268900 | 28250 | 28200 | 28250 | 28200 | 32 |
| 515 | 20240213 | 100000 | 1268366050 | 28300 | 28250 | 28300 | 28250 | 1139 |
| 516 | 20240213 | 095900 | 1236187100 | 28300 | 28250 | 28300 | 28250 | 27 |
| 517 | 20240213 | 095800 | 1235423800 | 28250 | 28250 | 28300 | 28250 | 318 |
| 518 | 20240213 | 095700 | 1226437100 | 28250 | 28250 | 28300 | 28250 | 36 |
| 519 | 20240213 | 095600 | 1225419450 | 28250 | 28300 | 28350 | 28250 | 29 |
| 520 | 20240213 | 095500 | 1224598100 | 28350 | 28350 | 28350 | 28300 | 24 |
| 521 | 20240213 | 095400 | 1223918000 | 28350 | 28250 | 28350 | 28250 | 1459 |
| 522 | 20240213 | 095300 | 1182628100 | 28300 | 28250 | 28300 | 28250 | 47 |
| 523 | 20240213 | 095200 | 1181299700 | 28200 | 28250 | 28300 | 28200 | 56 |
| 524 | 20240213 | 095100 | 1179718000 | 28250 | 28250 | 28300 | 28200 | 768 |
| 525 | 20240213 | 095000 | 1158021500 | 28300 | 28300 | 28300 | 28250 | 217 |
| 526 | 20240213 | 094900 | 1151889100 | 28300 | 28250 | 28300 | 28250 | 29 |
| 527 | 20240213 | 094800 | 1151069250 | 28300 | 28250 | 28300 | 28250 | 38 |
| 528 | 20240213 | 094700 | 1149994800 | 28300 | 28200 | 28300 | 28200 | 146 |
| 529 | 20240213 | 094600 | 1145869950 | 28250 | 28250 | 28250 | 28200 | 53 |
| 530 | 20240213 | 094500 | 1144374400 | 28200 | 28250 | 28250 | 28200 | 767 |
| 531 | 20240213 | 094400 | 1122706700 | 28250 | 28250 | 28300 | 28200 | 355 |
| 532 | 20240213 | 094300 | 1112675200 | 28200 | 28200 | 28250 | 28200 | 74 |
| 533 | 20240213 | 094200 | 1110585550 | 28250 | 28200 | 28250 | 28200 | 71 |
| 534 | 20240213 | 094100 | 1108581000 | 28250 | 28250 | 28250 | 28200 | 52 |
| 535 | 20240213 | 094000 | 1107112100 | 28250 | 28250 | 28250 | 28200 | 335 |
| 536 | 20240213 | 093900 | 1097656050 | 28200 | 28200 | 28250 | 28200 | 63 |
| 537 | 20240213 | 093800 | 1095876900 | 28200 | 28350 | 28350 | 28200 | 910 |
| 538 | 20240213 | 093700 | 1070170600 | 28300 | 28300 | 28350 | 28300 | 303 |
| 539 | 20240213 | 093600 | 1061595150 | 28350 | 28350 | 28350 | 28250 | 261 |
| 540 | 20240213 | 093500 | 1054203950 | 28350 | 28350 | 28350 | 28300 | 438 |
| 541 | 20240213 | 093400 | 1041806350 | 28350 | 28300 | 28350 | 28300 | 200 |
| 542 | 20240213 | 093300 | 1036140850 | 28300 | 28300 | 28350 | 28250 | 3462 |
| 543 | 20240213 | 093200 | 938162550 | 28300 | 28250 | 28300 | 28250 | 1188 |
| 544 | 20240213 | 093100 | 904550400 | 28250 | 28150 | 28300 | 28150 | 2595 |
| 545 | 20240213 | 093000 | 831283250 | 28200 | 28200 | 28200 | 28150 | 285 |
| 546 | 20240213 | 092900 | 823246700 | 28150 | 28150 | 28200 | 28150 | 56 |
| 547 | 20240213 | 092800 | 821667650 | 28200 | 28150 | 28200 | 28150 | 315 |
| 548 | 20240213 | 092700 | 812796050 | 28150 | 28200 | 28200 | 28150 | 129 |
| 549 | 20240213 | 092600 | 809158700 | 28200 | 28200 | 28200 | 28150 | 786 |
| 550 | 20240213 | 092500 | 786995700 | 28200 | 28200 | 28200 | 28150 | 224 |
| 551 | 20240213 | 092400 | 780679200 | 28200 | 28150 | 28200 | 28150 | 51 |
| 552 | 20240213 | 092300 | 779242350 | 28150 | 28250 | 28250 | 28150 | 445 |
| 553 | 20240213 | 092200 | 766694950 | 28250 | 28200 | 28250 | 28150 | 126 |
| 554 | 20240213 | 092100 | 763141200 | 28150 | 28150 | 28200 | 28150 | 173 |
| 555 | 20240213 | 092000 | 758270650 | 28150 | 28150 | 28150 | 28100 | 749 |
| 556 | 20240213 | 091900 | 737187650 | 28150 | 28150 | 28200 | 28100 | 458 |
| 557 | 20240213 | 091800 | 724285550 | 28200 | 28200 | 28250 | 28150 | 4078 |
| 558 | 20240213 | 091700 | 609271600 | 28250 | 28250 | 28300 | 28200 | 441 |
| 559 | 20240213 | 091600 | 596811300 | 28250 | 28300 | 28300 | 28200 | 151 |
| 560 | 20240213 | 091500 | 592545100 | 28250 | 28200 | 28250 | 28200 | 518 |
| 561 | 20240213 | 091400 | 577911950 | 28250 | 28150 | 28250 | 28150 | 110 |
| 562 | 20240213 | 091300 | 574806850 | 28200 | 28250 | 28250 | 28150 | 599 |
| 563 | 20240213 | 091200 | 557914750 | 28250 | 28300 | 28300 | 28250 | 494 |
| 564 | 20240213 | 091100 | 543948300 | 28300 | 28300 | 28300 | 28250 | 569 |
| 565 | 20240213 | 091000 | 527846750 | 28300 | 28300 | 28350 | 28250 | 4579 |
| 566 | 20240213 | 090900 | 398298000 | 28300 | 28250 | 28300 | 28200 | 2329 |
| 567 | 20240213 | 090800 | 332499300 | 28250 | 28250 | 28250 | 28200 | 387 |
| 568 | 20240213 | 090700 | 321579700 | 28250 | 28200 | 28250 | 28200 | 592 |
| 569 | 20240213 | 090600 | 304866750 | 28200 | 28250 | 28250 | 28200 | 659 |
| 570 | 20240213 | 090500 | 286282500 | 28200 | 28250 | 28250 | 28150 | 2090 |
| 571 | 20240213 | 090400 | 227341000 | 28250 | 28350 | 28350 | 28250 | 1483 |
| 572 | 20240213 | 090300 | 185356550 | 28350 | 28300 | 28350 | 28300 | 1072 |
| 573 | 20240213 | 090200 | 154978850 | 28300 | 28200 | 28350 | 28150 | 2364 |
| 574 | 20240213 | 090100 | 88143650 | 28150 | 28200 | 28250 | 28150 | 1924 |
| 575 | 20240213 | 090000 | 33902800 | 28200 | 28250 | 28300 | 28200 | 1190 |