34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 3 | 20240213 | 191800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240213 | 191700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240213 | 191600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240213 | 191500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240213 | 191400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240213 | 191300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240213 | 191200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240213 | 191100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240213 | 191000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240213 | 190900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240213 | 190800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240213 | 190700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240213 | 190600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240213 | 190500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240213 | 190400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240213 | 190300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240213 | 190200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240213 | 190100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240213 | 190000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240213 | 185900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240213 | 185800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240213 | 185700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240213 | 185600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240213 | 185500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240213 | 185400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240213 | 185300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240213 | 185200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240213 | 185100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240213 | 185000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240213 | 184900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 33 | 20240213 | 184800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240213 | 184700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240213 | 184600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240213 | 184500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240213 | 184400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240213 | 184300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240213 | 184200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240213 | 184100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240213 | 184000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240213 | 183900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240213 | 183800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240213 | 183700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240213 | 183600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240213 | 183500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240213 | 183400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240213 | 183300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240213 | 183200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240213 | 183100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240213 | 183000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240213 | 182900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240213 | 182800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240213 | 182700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240213 | 182600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240213 | 182500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240213 | 182400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240213 | 182300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240213 | 182200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240213 | 182100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240213 | 182000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240213 | 181900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 63 | 20240213 | 181800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240213 | 181700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240213 | 181600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240213 | 181500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240213 | 181400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240213 | 181300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240213 | 181200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240213 | 181100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240213 | 181000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240213 | 180900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240213 | 180800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240213 | 180700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240213 | 180600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240213 | 180500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240213 | 180400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240213 | 180300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240213 | 180200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240213 | 180100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240213 | 180000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240213 | 175900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240213 | 175800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240213 | 175700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240213 | 175600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240213 | 175500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240213 | 175400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240213 | 175300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240213 | 175200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240213 | 175100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240213 | 175000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240213 | 174900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 93 | 20240213 | 174800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240213 | 174700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240213 | 174600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240213 | 174500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240213 | 174400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240213 | 174300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240213 | 174200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240213 | 174100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240213 | 174000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240213 | 173900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240213 | 173800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240213 | 173700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240213 | 173600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240213 | 173500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240213 | 173400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240213 | 173300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240213 | 173200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240213 | 173100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240213 | 173000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240213 | 172900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240213 | 172800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240213 | 172700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240213 | 172600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240213 | 172500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240213 | 172400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240213 | 172300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240213 | 172200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240213 | 172100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240213 | 172000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240213 | 171900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 123 | 20240213 | 171800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240213 | 171700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240213 | 171600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240213 | 171500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240213 | 171400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240213 | 171300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240213 | 171200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240213 | 171100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240213 | 171000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240213 | 170900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240213 | 170800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240213 | 170700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240213 | 170600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240213 | 170500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240213 | 170400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240213 | 170300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240213 | 170200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240213 | 170100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240213 | 170000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240213 | 165900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240213 | 165800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240213 | 165700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240213 | 165600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240213 | 165500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240213 | 165400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240213 | 165300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240213 | 165200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240213 | 165100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240213 | 165000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240213 | 164900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 153 | 20240213 | 164800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240213 | 164700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240213 | 164600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240213 | 164500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240213 | 164400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240213 | 164300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240213 | 164200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240213 | 164100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240213 | 164000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240213 | 163900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240213 | 163800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240213 | 163700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240213 | 163600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240213 | 163500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240213 | 163400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240213 | 163300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240213 | 163200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240213 | 163100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240213 | 163000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240213 | 162900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240213 | 162800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240213 | 162700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240213 | 162600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240213 | 162500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240213 | 162400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240213 | 162300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240213 | 162200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240213 | 162100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240213 | 162000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240213 | 161900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 183 | 20240213 | 161800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240213 | 161700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240213 | 161600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240213 | 161500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240213 | 161400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240213 | 161300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240213 | 161200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240213 | 161100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240213 | 161000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240213 | 160900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240213 | 160800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240213 | 160700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240213 | 160600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240213 | 160500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240213 | 160400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240213 | 160300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240213 | 160200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240213 | 160100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240213 | 160000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240213 | 155900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240213 | 155800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240213 | 155700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240213 | 155600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240213 | 155500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240213 | 155400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240213 | 155300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240213 | 155200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240213 | 155100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240213 | 155000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240213 | 154900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 213 | 20240213 | 154800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240213 | 154700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240213 | 154600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240213 | 154500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240213 | 154400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240213 | 154300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240213 | 154200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240213 | 154100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240213 | 154000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240213 | 153900 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240213 | 153800 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240213 | 153700 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240213 | 153600 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240213 | 153500 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240213 | 153400 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240213 | 153300 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240213 | 153200 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240213 | 153100 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240213 | 153000 | 17933686100 | 23500 | 23500 | 23500 | 23500 | 34099 |
| 232 | 20240213 | 152900 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240213 | 152800 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240213 | 152700 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240213 | 152600 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240213 | 152500 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240213 | 152400 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240213 | 152300 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240213 | 152200 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240213 | 152100 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240213 | 152000 | 17132359600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240213 | 151900 | 17132359600 | 23500 | 23500 | 23550 | 23500 | 4110 |
| 243 | 20240213 | 151800 | 17035729900 | 23500 | 23500 | 23550 | 23500 | 2381 |
| 244 | 20240213 | 151700 | 16979745650 | 23550 | 23500 | 23550 | 23500 | 1372 |
| 245 | 20240213 | 151600 | 16947496900 | 23500 | 23500 | 23550 | 23500 | 552 |
| 246 | 20240213 | 151500 | 16934511700 | 23500 | 23500 | 23550 | 23500 | 608 |
| 247 | 20240213 | 151400 | 16920208050 | 23500 | 23600 | 23600 | 23500 | 10249 |
| 248 | 20240213 | 151300 | 16678826950 | 23600 | 23600 | 23600 | 23550 | 1090 |
| 249 | 20240213 | 151200 | 16653118750 | 23600 | 23550 | 23600 | 23550 | 380 |
| 250 | 20240213 | 151100 | 16644153800 | 23550 | 23600 | 23600 | 23550 | 775 |
| 251 | 20240213 | 151000 | 16625865700 | 23600 | 23600 | 23600 | 23550 | 1123 |
| 252 | 20240213 | 150900 | 16599368550 | 23600 | 23550 | 23600 | 23550 | 2553 |
| 253 | 20240213 | 150800 | 16539191750 | 23550 | 23550 | 23600 | 23550 | 1745 |
| 254 | 20240213 | 150700 | 16498010600 | 23550 | 23600 | 23600 | 23550 | 1183 |
| 255 | 20240213 | 150600 | 16470102650 | 23600 | 23550 | 23600 | 23550 | 609 |
| 256 | 20240213 | 150500 | 16455730850 | 23600 | 23550 | 23600 | 23550 | 1089 |
| 257 | 20240213 | 150400 | 16430041900 | 23600 | 23600 | 23600 | 23550 | 4637 |
| 258 | 20240213 | 150300 | 16320654800 | 23600 | 23600 | 23600 | 23550 | 2246 |
| 259 | 20240213 | 150200 | 16267650350 | 23600 | 23600 | 23600 | 23550 | 2747 |
| 260 | 20240213 | 150100 | 16202822550 | 23550 | 23550 | 23600 | 23550 | 1002 |
| 261 | 20240213 | 150000 | 16179190500 | 23600 | 23600 | 23600 | 23550 | 941 |
| 262 | 20240213 | 145900 | 16156999050 | 23550 | 23550 | 23650 | 23550 | 4789 |
| 263 | 20240213 | 145800 | 16043985150 | 23550 | 23600 | 23600 | 23550 | 4480 |
| 264 | 20240213 | 145700 | 15938264600 | 23550 | 23600 | 23600 | 23550 | 3299 |
| 265 | 20240213 | 145600 | 15860409300 | 23600 | 23550 | 23600 | 23550 | 3784 |
| 266 | 20240213 | 145500 | 15771119700 | 23600 | 23600 | 23600 | 23550 | 4670 |
| 267 | 20240213 | 145400 | 15660914100 | 23600 | 23600 | 23600 | 23550 | 1161 |
| 268 | 20240213 | 145300 | 15633524750 | 23550 | 23550 | 23600 | 23550 | 681 |
| 269 | 20240213 | 145200 | 15617466100 | 23600 | 23600 | 23600 | 23550 | 996 |
| 270 | 20240213 | 145100 | 15593980950 | 23550 | 23600 | 23600 | 23550 | 393 |
| 271 | 20240213 | 145000 | 15584711250 | 23550 | 23550 | 23600 | 23550 | 316 |
| 272 | 20240213 | 144900 | 15577259500 | 23600 | 23550 | 23600 | 23550 | 773 |
| 273 | 20240213 | 144800 | 15559036950 | 23600 | 23550 | 23600 | 23550 | 318 |
| 274 | 20240213 | 144700 | 15551533100 | 23550 | 23600 | 23600 | 23550 | 553 |
| 275 | 20240213 | 144600 | 15538494500 | 23550 | 23550 | 23600 | 23550 | 1042 |
| 276 | 20240213 | 144500 | 15513908100 | 23550 | 23550 | 23600 | 23550 | 1221 |
| 277 | 20240213 | 144400 | 15485125700 | 23550 | 23600 | 23600 | 23550 | 964 |
| 278 | 20240213 | 144300 | 15462385550 | 23550 | 23600 | 23600 | 23550 | 1432 |
| 279 | 20240213 | 144200 | 15428595600 | 23600 | 23600 | 23600 | 23550 | 545 |
| 280 | 20240213 | 144100 | 15415745350 | 23600 | 23600 | 23600 | 23550 | 584 |
| 281 | 20240213 | 144000 | 15401970350 | 23600 | 23600 | 23600 | 23550 | 1009 |
| 282 | 20240213 | 143900 | 15378172750 | 23600 | 23600 | 23600 | 23550 | 1277 |
| 283 | 20240213 | 143800 | 15348040100 | 23600 | 23600 | 23600 | 23550 | 2779 |
| 284 | 20240213 | 143700 | 15282464400 | 23550 | 23600 | 23600 | 23550 | 9451 |
| 285 | 20240213 | 143600 | 15059426700 | 23550 | 23600 | 23600 | 23550 | 276 |
| 286 | 20240213 | 143500 | 15052916050 | 23550 | 23600 | 23600 | 23550 | 616 |
| 287 | 20240213 | 143400 | 15038383700 | 23550 | 23600 | 23600 | 23550 | 672 |
| 288 | 20240213 | 143300 | 15022526950 | 23600 | 23600 | 23600 | 23550 | 435 |
| 289 | 20240213 | 143200 | 15012262000 | 23600 | 23600 | 23600 | 23550 | 230 |
| 290 | 20240213 | 143100 | 15006837100 | 23550 | 23600 | 23600 | 23550 | 580 |
| 291 | 20240213 | 143000 | 14993154000 | 23600 | 23600 | 23600 | 23550 | 244 |
| 292 | 20240213 | 142900 | 14987398450 | 23550 | 23550 | 23600 | 23550 | 912 |
| 293 | 20240213 | 142800 | 14965883100 | 23550 | 23600 | 23600 | 23550 | 165 |
| 294 | 20240213 | 142700 | 14961992750 | 23550 | 23550 | 23600 | 23550 | 521 |
| 295 | 20240213 | 142600 | 14949721100 | 23550 | 23550 | 23600 | 23550 | 528 |
| 296 | 20240213 | 142500 | 14937271600 | 23550 | 23550 | 23600 | 23500 | 20827 |
| 297 | 20240213 | 142400 | 14446677200 | 23550 | 23500 | 23550 | 23500 | 2384 |
| 298 | 20240213 | 142300 | 14390545100 | 23500 | 23500 | 23550 | 23500 | 535 |
| 299 | 20240213 | 142200 | 14377969150 | 23500 | 23550 | 23550 | 23500 | 1000 |
| 300 | 20240213 | 142100 | 14354427600 | 23500 | 23500 | 23550 | 23500 | 137 |
| 301 | 20240213 | 142000 | 14351204200 | 23500 | 23550 | 23550 | 23500 | 1866 |
| 302 | 20240213 | 141900 | 14307265950 | 23500 | 23500 | 23550 | 23500 | 905 |
| 303 | 20240213 | 141800 | 14285992150 | 23550 | 23550 | 23550 | 23500 | 295 |
| 304 | 20240213 | 141700 | 14279049500 | 23500 | 23500 | 23550 | 23500 | 825 |
| 305 | 20240213 | 141600 | 14259656850 | 23550 | 23550 | 23550 | 23500 | 1038 |
| 306 | 20240213 | 141500 | 14235245500 | 23500 | 23500 | 23550 | 23450 | 2151 |
| 307 | 20240213 | 141400 | 14184693300 | 23550 | 23500 | 23550 | 23500 | 3142 |
| 308 | 20240213 | 141300 | 14110855050 | 23550 | 23550 | 23550 | 23500 | 197 |
| 309 | 20240213 | 141200 | 14106220900 | 23550 | 23550 | 23550 | 23500 | 233 |
| 310 | 20240213 | 141100 | 14100744150 | 23500 | 23550 | 23550 | 23500 | 57 |
| 311 | 20240213 | 141000 | 14099403150 | 23550 | 23500 | 23550 | 23450 | 1147 |
| 312 | 20240213 | 140900 | 14072425550 | 23500 | 23500 | 23550 | 23450 | 5308 |
| 313 | 20240213 | 140800 | 13947688850 | 23550 | 23500 | 23550 | 23500 | 181 |
| 314 | 20240213 | 140700 | 13943429750 | 23500 | 23500 | 23550 | 23500 | 285 |
| 315 | 20240213 | 140600 | 13936726750 | 23550 | 23500 | 23550 | 23500 | 823 |
| 316 | 20240213 | 140500 | 13917359350 | 23550 | 23550 | 23550 | 23500 | 303 |
| 317 | 20240213 | 140400 | 13910229900 | 23550 | 23550 | 23550 | 23500 | 1519 |
| 318 | 20240213 | 140300 | 13874510850 | 23500 | 23550 | 23550 | 23450 | 687 |
| 319 | 20240213 | 140200 | 13858361300 | 23500 | 23500 | 23550 | 23450 | 2646 |
| 320 | 20240213 | 140100 | 13796178800 | 23500 | 23550 | 23550 | 23450 | 5521 |
| 321 | 20240213 | 140000 | 13666448350 | 23500 | 23550 | 23550 | 23500 | 517 |
| 322 | 20240213 | 135900 | 13654285950 | 23500 | 23500 | 23550 | 23500 | 460 |
| 323 | 20240213 | 135800 | 13643469250 | 23500 | 23550 | 23550 | 23500 | 957 |
| 324 | 20240213 | 135700 | 13620944550 | 23500 | 23550 | 23550 | 23500 | 531 |
| 325 | 20240213 | 135600 | 13608454200 | 23500 | 23550 | 23550 | 23500 | 339 |
| 326 | 20240213 | 135500 | 13600472350 | 23500 | 23500 | 23550 | 23500 | 646 |
| 327 | 20240213 | 135400 | 13585269000 | 23550 | 23500 | 23550 | 23500 | 597 |
| 328 | 20240213 | 135300 | 13571218700 | 23500 | 23550 | 23550 | 23500 | 351 |
| 329 | 20240213 | 135200 | 13562958050 | 23500 | 23550 | 23550 | 23500 | 135 |
| 330 | 20240213 | 135100 | 13559781300 | 23550 | 23550 | 23550 | 23500 | 715 |
| 331 | 20240213 | 135000 | 13542969000 | 23550 | 23550 | 23550 | 23500 | 431 |
| 332 | 20240213 | 134900 | 13532828300 | 23500 | 23550 | 23550 | 23500 | 702 |
| 333 | 20240213 | 134800 | 13516329950 | 23550 | 23550 | 23550 | 23500 | 399 |
| 334 | 20240213 | 134700 | 13506951500 | 23500 | 23500 | 23550 | 23500 | 2394 |
| 335 | 20240213 | 134600 | 13450676600 | 23500 | 23450 | 23500 | 23450 | 5272 |
| 336 | 20240213 | 134500 | 13326792000 | 23450 | 23500 | 23500 | 23450 | 1197 |
| 337 | 20240213 | 134400 | 13298664200 | 23500 | 23450 | 23500 | 23450 | 1066 |
| 338 | 20240213 | 134300 | 13273616600 | 23450 | 23450 | 23500 | 23400 | 12945 |
| 339 | 20240213 | 134200 | 12969862450 | 23400 | 23450 | 23450 | 23400 | 1871 |
| 340 | 20240213 | 134100 | 12925990000 | 23450 | 23400 | 23450 | 23400 | 2115 |
| 341 | 20240213 | 134000 | 12876419000 | 23400 | 23450 | 23450 | 23400 | 6910 |
| 342 | 20240213 | 133900 | 12714389950 | 23400 | 23450 | 23450 | 23400 | 273 |
| 343 | 20240213 | 133800 | 12707988750 | 23450 | 23400 | 23450 | 23400 | 1488 |
| 344 | 20240213 | 133700 | 12673100500 | 23450 | 23400 | 23450 | 23400 | 9592 |
| 345 | 20240213 | 133600 | 12448516350 | 23350 | 23350 | 23400 | 23350 | 727 |
| 346 | 20240213 | 133500 | 12431505450 | 23400 | 23400 | 23400 | 23350 | 567 |
| 347 | 20240213 | 133400 | 12418240200 | 23400 | 23400 | 23400 | 23400 | 121 |
| 348 | 20240213 | 133300 | 12415408800 | 23350 | 23350 | 23400 | 23350 | 202 |
| 349 | 20240213 | 133200 | 12410687250 | 23400 | 23400 | 23400 | 23350 | 408 |
| 350 | 20240213 | 133100 | 12401141400 | 23400 | 23350 | 23400 | 23350 | 259 |
| 351 | 20240213 | 133000 | 12395083850 | 23400 | 23350 | 23400 | 23350 | 1381 |
| 352 | 20240213 | 132900 | 12362777550 | 23350 | 23400 | 23400 | 23350 | 810 |
| 353 | 20240213 | 132800 | 12343853800 | 23350 | 23400 | 23400 | 23350 | 558 |
| 354 | 20240213 | 132700 | 12330819200 | 23350 | 23350 | 23400 | 23350 | 236 |
| 355 | 20240213 | 132600 | 12325297750 | 23350 | 23350 | 23400 | 23350 | 587 |
| 356 | 20240213 | 132500 | 12311588050 | 23400 | 23400 | 23400 | 23350 | 422 |
| 357 | 20240213 | 132400 | 12301728400 | 23350 | 23400 | 23400 | 23350 | 463 |
| 358 | 20240213 | 132300 | 12290905150 | 23350 | 23350 | 23400 | 23350 | 261 |
| 359 | 20240213 | 132200 | 12284805100 | 23350 | 23400 | 23400 | 23350 | 606 |
| 360 | 20240213 | 132100 | 12270652050 | 23350 | 23400 | 23400 | 23350 | 123 |
| 361 | 20240213 | 132000 | 12267778100 | 23350 | 23350 | 23400 | 23350 | 1916 |
| 362 | 20240213 | 131900 | 12223003600 | 23350 | 23350 | 23400 | 23350 | 637 |
| 363 | 20240213 | 131800 | 12208127250 | 23350 | 23350 | 23400 | 23350 | 44 |
| 364 | 20240213 | 131700 | 12207098850 | 23350 | 23400 | 23400 | 23350 | 269 |
| 365 | 20240213 | 131600 | 12200807900 | 23400 | 23350 | 23400 | 23350 | 764 |
| 366 | 20240213 | 131500 | 12182930550 | 23350 | 23350 | 23400 | 23350 | 399 |
| 367 | 20240213 | 131400 | 12173607300 | 23350 | 23350 | 23400 | 23350 | 42 |
| 368 | 20240213 | 131300 | 12172625450 | 23350 | 23350 | 23400 | 23350 | 667 |
| 369 | 20240213 | 131200 | 12157049850 | 23350 | 23400 | 23400 | 23350 | 77 |
| 370 | 20240213 | 131100 | 12155248150 | 23350 | 23400 | 23400 | 23350 | 496 |
| 371 | 20240213 | 131000 | 12143664850 | 23400 | 23400 | 23400 | 23400 | 54 |
| 372 | 20240213 | 130900 | 12142401250 | 23350 | 23350 | 23400 | 23350 | 53 |
| 373 | 20240213 | 130800 | 12141162450 | 23400 | 23400 | 23400 | 23300 | 3612 |
| 374 | 20240213 | 130700 | 12056937250 | 23400 | 23350 | 23400 | 23350 | 1731 |
| 375 | 20240213 | 130600 | 12016517250 | 23400 | 23400 | 23400 | 23350 | 286 |
| 376 | 20240213 | 130500 | 12009836400 | 23350 | 23350 | 23400 | 23350 | 6221 |
| 377 | 20240213 | 130400 | 11864519300 | 23400 | 23400 | 23400 | 23350 | 351 |
| 378 | 20240213 | 130300 | 11856308500 | 23400 | 23400 | 23400 | 23350 | 1043 |
| 379 | 20240213 | 130200 | 11831928300 | 23400 | 23400 | 23400 | 23350 | 701 |
| 380 | 20240213 | 130100 | 11815553250 | 23350 | 23350 | 23400 | 23350 | 307 |
| 381 | 20240213 | 130000 | 11808370650 | 23350 | 23400 | 23400 | 23350 | 311 |
| 382 | 20240213 | 125900 | 11801093800 | 23350 | 23350 | 23400 | 23350 | 499 |
| 383 | 20240213 | 125800 | 11789423400 | 23350 | 23350 | 23400 | 23350 | 197 |
| 384 | 20240213 | 125700 | 11784814050 | 23350 | 23350 | 23400 | 23350 | 353 |
| 385 | 20240213 | 125600 | 11776557350 | 23350 | 23350 | 23400 | 23350 | 84 |
| 386 | 20240213 | 125500 | 11774593000 | 23400 | 23400 | 23400 | 23350 | 2206 |
| 387 | 20240213 | 125400 | 11723016400 | 23400 | 23400 | 23400 | 23350 | 846 |
| 388 | 20240213 | 125300 | 11703221400 | 23350 | 23400 | 23400 | 23350 | 827 |
| 389 | 20240213 | 125200 | 11683870250 | 23350 | 23350 | 23400 | 23350 | 1076 |
| 390 | 20240213 | 125100 | 11658721950 | 23350 | 23400 | 23400 | 23350 | 594 |
| 391 | 20240213 | 125000 | 11644822650 | 23400 | 23350 | 23400 | 23350 | 409 |
| 392 | 20240213 | 124900 | 11635253450 | 23400 | 23400 | 23400 | 23350 | 387 |
| 393 | 20240213 | 124800 | 11626198400 | 23400 | 23400 | 23400 | 23400 | 253 |
| 394 | 20240213 | 124700 | 11620278200 | 23400 | 23350 | 23400 | 23350 | 477 |
| 395 | 20240213 | 124600 | 11609122050 | 23400 | 23350 | 23400 | 23300 | 9082 |
| 396 | 20240213 | 124500 | 11396950300 | 23350 | 23350 | 23350 | 23300 | 5195 |
| 397 | 20240213 | 124400 | 11275844900 | 23350 | 23350 | 23350 | 23300 | 1036 |
| 398 | 20240213 | 124300 | 11251669800 | 23300 | 23350 | 23350 | 23300 | 180 |
| 399 | 20240213 | 124200 | 11247468650 | 23350 | 23350 | 23350 | 23300 | 59 |
| 400 | 20240213 | 124100 | 11246092050 | 23300 | 23300 | 23350 | 23300 | 309 |
| 401 | 20240213 | 124000 | 11238884550 | 23300 | 23350 | 23350 | 23300 | 5547 |
| 402 | 20240213 | 123900 | 11109372000 | 23350 | 23350 | 23400 | 23350 | 646 |
| 403 | 20240213 | 123800 | 11094282500 | 23350 | 23400 | 23400 | 23350 | 175 |
| 404 | 20240213 | 123700 | 11090188250 | 23350 | 23400 | 23400 | 23350 | 231 |
| 405 | 20240213 | 123600 | 11084788150 | 23400 | 23400 | 23400 | 23350 | 1292 |
| 406 | 20240213 | 123500 | 11054555450 | 23350 | 23400 | 23400 | 23350 | 146 |
| 407 | 20240213 | 123400 | 11051139150 | 23400 | 23400 | 23400 | 23350 | 433 |
| 408 | 20240213 | 123300 | 11041008800 | 23350 | 23400 | 23400 | 23350 | 162 |
| 409 | 20240213 | 123200 | 11037218150 | 23400 | 23350 | 23400 | 23350 | 38 |
| 410 | 20240213 | 123100 | 11036329650 | 23350 | 23400 | 23400 | 23350 | 345 |
| 411 | 20240213 | 123000 | 11028267200 | 23400 | 23400 | 23400 | 23350 | 405 |
| 412 | 20240213 | 122900 | 11018791200 | 23350 | 23350 | 23400 | 23350 | 440 |
| 413 | 20240213 | 122800 | 11008511200 | 23400 | 23400 | 23400 | 23350 | 41 |
| 414 | 20240213 | 122700 | 11007552350 | 23350 | 23350 | 23400 | 23350 | 621 |
| 415 | 20240213 | 122600 | 10993021200 | 23350 | 23350 | 23400 | 23350 | 218 |
| 416 | 20240213 | 122500 | 10987929700 | 23350 | 23350 | 23350 | 23300 | 449 |
| 417 | 20240213 | 122400 | 10977451750 | 23350 | 23400 | 23400 | 23300 | 2512 |
| 418 | 20240213 | 122300 | 10918795300 | 23350 | 23350 | 23400 | 23300 | 4170 |
| 419 | 20240213 | 122200 | 10821382450 | 23350 | 23350 | 23350 | 23300 | 3084 |
| 420 | 20240213 | 122100 | 10749378400 | 23300 | 23350 | 23350 | 23300 | 294 |
| 421 | 20240213 | 122000 | 10742513750 | 23350 | 23350 | 23350 | 23300 | 487 |
| 422 | 20240213 | 121900 | 10731151350 | 23300 | 23350 | 23350 | 23300 | 216 |
| 423 | 20240213 | 121800 | 10726109550 | 23350 | 23350 | 23350 | 23300 | 347 |
| 424 | 20240213 | 121700 | 10718007200 | 23300 | 23300 | 23350 | 23300 | 389 |
| 425 | 20240213 | 121600 | 10708925900 | 23300 | 23300 | 23350 | 23300 | 395 |
| 426 | 20240213 | 121500 | 10699708700 | 23350 | 23300 | 23350 | 23300 | 242 |
| 427 | 20240213 | 121400 | 10694058900 | 23300 | 23300 | 23350 | 23300 | 1180 |
| 428 | 20240213 | 121300 | 10666558500 | 23300 | 23300 | 23350 | 23300 | 300 |
| 429 | 20240213 | 121200 | 10659557600 | 23300 | 23300 | 23350 | 23300 | 209 |
| 430 | 20240213 | 121100 | 10654682950 | 23300 | 23350 | 23350 | 23300 | 97 |
| 431 | 20240213 | 121000 | 10652418250 | 23350 | 23350 | 23350 | 23300 | 167 |
| 432 | 20240213 | 120900 | 10648519550 | 23350 | 23350 | 23350 | 23300 | 35 |
| 433 | 20240213 | 120800 | 10647702600 | 23350 | 23300 | 23350 | 23300 | 226 |
| 434 | 20240213 | 120700 | 10642432400 | 23300 | 23300 | 23350 | 23300 | 417 |
| 435 | 20240213 | 120600 | 10632715100 | 23300 | 23300 | 23350 | 23250 | 165 |
| 436 | 20240213 | 120500 | 10628870700 | 23350 | 23300 | 23350 | 23300 | 1012 |
| 437 | 20240213 | 120400 | 10605288550 | 23300 | 23300 | 23350 | 23250 | 884 |
| 438 | 20240213 | 120300 | 10584703900 | 23300 | 23300 | 23300 | 23250 | 331 |
| 439 | 20240213 | 120200 | 10576994650 | 23300 | 23300 | 23300 | 23250 | 212 |
| 440 | 20240213 | 120100 | 10572062100 | 23300 | 23300 | 23300 | 23250 | 663 |
| 441 | 20240213 | 120000 | 10556614700 | 23300 | 23300 | 23350 | 23250 | 913 |
| 442 | 20240213 | 115900 | 10535350050 | 23250 | 23350 | 23350 | 23250 | 1829 |
| 443 | 20240213 | 115800 | 10492736200 | 23300 | 23350 | 23350 | 23300 | 281 |
| 444 | 20240213 | 115700 | 10486187400 | 23300 | 23300 | 23350 | 23300 | 634 |
| 445 | 20240213 | 115600 | 10471414050 | 23300 | 23300 | 23350 | 23300 | 776 |
| 446 | 20240213 | 115500 | 10453330350 | 23300 | 23350 | 23350 | 23300 | 52 |
| 447 | 20240213 | 115400 | 10452117350 | 23350 | 23350 | 23350 | 23300 | 161 |
| 448 | 20240213 | 115300 | 10448364950 | 23300 | 23350 | 23350 | 23300 | 25 |
| 449 | 20240213 | 115200 | 10447781250 | 23300 | 23300 | 23350 | 23300 | 696 |
| 450 | 20240213 | 115100 | 10431562850 | 23300 | 23350 | 23350 | 23300 | 244 |
| 451 | 20240213 | 115000 | 10425875500 | 23350 | 23300 | 23350 | 23300 | 623 |
| 452 | 20240213 | 114900 | 10411358500 | 23350 | 23350 | 23350 | 23300 | 90 |
| 453 | 20240213 | 114800 | 10409260400 | 23300 | 23300 | 23350 | 23300 | 2653 |
| 454 | 20240213 | 114700 | 10347444450 | 23300 | 23350 | 23350 | 23300 | 808 |
| 455 | 20240213 | 114600 | 10328580450 | 23350 | 23350 | 23350 | 23300 | 90 |
| 456 | 20240213 | 114500 | 10326481100 | 23300 | 23300 | 23350 | 23300 | 68 |
| 457 | 20240213 | 114400 | 10324895650 | 23300 | 23300 | 23350 | 23300 | 334 |
| 458 | 20240213 | 114300 | 10317110850 | 23300 | 23300 | 23350 | 23300 | 44 |
| 459 | 20240213 | 114200 | 10316084600 | 23350 | 23300 | 23350 | 23300 | 48 |
| 460 | 20240213 | 114100 | 10314965200 | 23300 | 23300 | 23350 | 23300 | 556 |
| 461 | 20240213 | 114000 | 10302009300 | 23350 | 23300 | 23350 | 23300 | 183 |
| 462 | 20240213 | 113900 | 10297740550 | 23300 | 23350 | 23350 | 23300 | 4255 |
| 463 | 20240213 | 113800 | 10198596000 | 23350 | 23300 | 23350 | 23300 | 221 |
| 464 | 20240213 | 113700 | 10193441400 | 23350 | 23350 | 23350 | 23300 | 236 |
| 465 | 20240213 | 113600 | 10187931850 | 23300 | 23350 | 23350 | 23300 | 1068 |
| 466 | 20240213 | 113500 | 10163039800 | 23300 | 23350 | 23350 | 23300 | 811 |
| 467 | 20240213 | 113400 | 10144136200 | 23350 | 23300 | 23350 | 23300 | 1080 |
| 468 | 20240213 | 113300 | 10118960700 | 23350 | 23350 | 23350 | 23300 | 872 |
| 469 | 20240213 | 113200 | 10098631600 | 23350 | 23350 | 23350 | 23300 | 373 |
| 470 | 20240213 | 113100 | 10089939350 | 23300 | 23350 | 23350 | 23300 | 754 |
| 471 | 20240213 | 113000 | 10072366900 | 23350 | 23300 | 23350 | 23300 | 46 |
| 472 | 20240213 | 112900 | 10071293400 | 23300 | 23350 | 23350 | 23300 | 571 |
| 473 | 20240213 | 112800 | 10057980800 | 23350 | 23300 | 23350 | 23300 | 118 |
| 474 | 20240213 | 112700 | 10055225650 | 23350 | 23350 | 23400 | 23350 | 1052 |
| 475 | 20240213 | 112600 | 10030659900 | 23350 | 23350 | 23400 | 23350 | 308 |
| 476 | 20240213 | 112500 | 10023467050 | 23350 | 23300 | 23400 | 23300 | 104 |
| 477 | 20240213 | 112400 | 10021036650 | 23400 | 23350 | 23400 | 23350 | 1756 |
| 478 | 20240213 | 112300 | 9980030550 | 23350 | 23350 | 23400 | 23300 | 1036 |
| 479 | 20240213 | 112200 | 9955838900 | 23300 | 23300 | 23350 | 23300 | 115 |
| 480 | 20240213 | 112100 | 9953153950 | 23350 | 23350 | 23350 | 23300 | 1815 |
| 481 | 20240213 | 112000 | 9910773800 | 23400 | 23350 | 23400 | 23350 | 99 |
| 482 | 20240213 | 111900 | 9908461000 | 23350 | 23350 | 23400 | 23350 | 48 |
| 483 | 20240213 | 111800 | 9907339100 | 23350 | 23400 | 23400 | 23350 | 976 |
| 484 | 20240213 | 111700 | 9884536500 | 23400 | 23350 | 23400 | 23350 | 11927 |
| 485 | 20240213 | 111600 | 9605947450 | 23350 | 23400 | 23400 | 23350 | 1064 |
| 486 | 20240213 | 111500 | 9581100550 | 23400 | 23400 | 23450 | 23350 | 38466 |
| 487 | 20240213 | 111400 | 8682057050 | 23400 | 23350 | 23400 | 23350 | 522 |
| 488 | 20240213 | 111300 | 8669847200 | 23350 | 23350 | 23400 | 23350 | 159 |
| 489 | 20240213 | 111200 | 8666128100 | 23400 | 23400 | 23400 | 23350 | 346 |
| 490 | 20240213 | 111100 | 8658031900 | 23400 | 23350 | 23400 | 23350 | 982 |
| 491 | 20240213 | 111000 | 8635082550 | 23350 | 23350 | 23400 | 23350 | 450 |
| 492 | 20240213 | 110900 | 8624567600 | 23400 | 23400 | 23400 | 23350 | 496 |
| 493 | 20240213 | 110800 | 8612969900 | 23400 | 23400 | 23400 | 23350 | 132 |
| 494 | 20240213 | 110700 | 8609881750 | 23350 | 23400 | 23400 | 23350 | 839 |
| 495 | 20240213 | 110600 | 8590279050 | 23400 | 23400 | 23400 | 23350 | 384 |
| 496 | 20240213 | 110500 | 8581304800 | 23400 | 23400 | 23400 | 23350 | 2584 |
| 497 | 20240213 | 110400 | 8520840050 | 23400 | 23350 | 23400 | 23350 | 466 |
| 498 | 20240213 | 110300 | 8509937250 | 23400 | 23350 | 23400 | 23350 | 201 |
| 499 | 20240213 | 110200 | 8505240550 | 23400 | 23400 | 23400 | 23350 | 615 |
| 500 | 20240213 | 110100 | 8490876850 | 23350 | 23350 | 23400 | 23350 | 226 |
| 501 | 20240213 | 110000 | 8485596900 | 23400 | 23350 | 23400 | 23350 | 99 |
| 502 | 20240213 | 105900 | 8483282950 | 23350 | 23350 | 23400 | 23350 | 944 |
| 503 | 20240213 | 105800 | 8461237800 | 23350 | 23350 | 23400 | 23350 | 28 |
| 504 | 20240213 | 105700 | 8460583800 | 23350 | 23400 | 23400 | 23300 | 3712 |
| 505 | 20240213 | 105600 | 8373908300 | 23400 | 23350 | 23400 | 23350 | 231 |
| 506 | 20240213 | 105500 | 8368507850 | 23350 | 23300 | 23400 | 23300 | 1662 |
| 507 | 20240213 | 105400 | 8329692300 | 23350 | 23300 | 23350 | 23300 | 238 |
| 508 | 20240213 | 105300 | 8324140550 | 23300 | 23350 | 23350 | 23300 | 135 |
| 509 | 20240213 | 105200 | 8320988700 | 23350 | 23400 | 23400 | 23350 | 3627 |
| 510 | 20240213 | 105100 | 8236296100 | 23350 | 23350 | 23400 | 23350 | 596 |
| 511 | 20240213 | 105000 | 8222378050 | 23400 | 23350 | 23400 | 23350 | 259 |
| 512 | 20240213 | 104900 | 8216318650 | 23400 | 23400 | 23400 | 23350 | 3206 |
| 513 | 20240213 | 104800 | 8141433300 | 23400 | 23400 | 23400 | 23350 | 401 |
| 514 | 20240213 | 104700 | 8132051650 | 23400 | 23400 | 23400 | 23350 | 234 |
| 515 | 20240213 | 104600 | 8126576100 | 23400 | 23400 | 23400 | 23350 | 634 |
| 516 | 20240213 | 104500 | 8111740550 | 23400 | 23350 | 23400 | 23350 | 316 |
| 517 | 20240213 | 104400 | 8104351350 | 23400 | 23400 | 23400 | 23350 | 52 |
| 518 | 20240213 | 104300 | 8103134600 | 23350 | 23400 | 23400 | 23350 | 2999 |
| 519 | 20240213 | 104200 | 8033084050 | 23350 | 23400 | 23400 | 23350 | 196 |
| 520 | 20240213 | 104100 | 8028505400 | 23400 | 23400 | 23450 | 23400 | 216 |
| 521 | 20240213 | 104000 | 8023450950 | 23400 | 23350 | 23450 | 23350 | 776 |
| 522 | 20240213 | 103900 | 8005297700 | 23350 | 23400 | 23450 | 23350 | 632 |
| 523 | 20240213 | 103800 | 7990508650 | 23400 | 23450 | 23450 | 23400 | 2931 |
| 524 | 20240213 | 103700 | 7921918900 | 23400 | 23400 | 23450 | 23400 | 695 |
| 525 | 20240213 | 103600 | 7905644150 | 23450 | 23450 | 23450 | 23400 | 100 |
| 526 | 20240213 | 103500 | 7903300400 | 23400 | 23450 | 23450 | 23400 | 1602 |
| 527 | 20240213 | 103400 | 7865774200 | 23450 | 23400 | 23450 | 23350 | 2771 |
| 528 | 20240213 | 103300 | 7800930900 | 23400 | 23400 | 23400 | 23350 | 256 |
| 529 | 20240213 | 103200 | 7794946850 | 23400 | 23400 | 23400 | 23350 | 390 |
| 530 | 20240213 | 103100 | 7785820900 | 23400 | 23350 | 23400 | 23350 | 251 |
| 531 | 20240213 | 103000 | 7779952700 | 23400 | 23400 | 23400 | 23350 | 665 |
| 532 | 20240213 | 102900 | 7764393150 | 23350 | 23400 | 23400 | 23350 | 591 |
| 533 | 20240213 | 102800 | 7750564800 | 23400 | 23400 | 23400 | 23350 | 1169 |
| 534 | 20240213 | 102700 | 7723221850 | 23400 | 23450 | 23450 | 23400 | 5845 |
| 535 | 20240213 | 102600 | 7586448700 | 23450 | 23450 | 23450 | 23400 | 540 |
| 536 | 20240213 | 102500 | 7573808300 | 23450 | 23400 | 23450 | 23400 | 203 |
| 537 | 20240213 | 102400 | 7569056600 | 23450 | 23450 | 23450 | 23400 | 141 |
| 538 | 20240213 | 102300 | 7565755150 | 23400 | 23400 | 23450 | 23400 | 216 |
| 539 | 20240213 | 102200 | 7560700650 | 23450 | 23450 | 23450 | 23450 | 82 |
| 540 | 20240213 | 102100 | 7558777750 | 23450 | 23450 | 23450 | 23400 | 653 |
| 541 | 20240213 | 102000 | 7543470750 | 23450 | 23400 | 23450 | 23400 | 56 |
| 542 | 20240213 | 101900 | 7542158550 | 23400 | 23400 | 23450 | 23350 | 2873 |
| 543 | 20240213 | 101800 | 7474930450 | 23400 | 23400 | 23450 | 23400 | 4614 |
| 544 | 20240213 | 101700 | 7366961750 | 23400 | 23400 | 23400 | 23400 | 60 |
| 545 | 20240213 | 101600 | 7365557750 | 23400 | 23450 | 23450 | 23400 | 1061 |
| 546 | 20240213 | 101500 | 7340677450 | 23450 | 23400 | 23450 | 23400 | 150 |
| 547 | 20240213 | 101400 | 7337165750 | 23400 | 23450 | 23450 | 23400 | 143 |
| 548 | 20240213 | 101300 | 7333816650 | 23450 | 23450 | 23450 | 23400 | 674 |
| 549 | 20240213 | 101200 | 7318031100 | 23450 | 23450 | 23450 | 23400 | 1429 |
| 550 | 20240213 | 101100 | 7284576550 | 23400 | 23450 | 23450 | 23400 | 438 |
| 551 | 20240213 | 101000 | 7274320000 | 23450 | 23450 | 23450 | 23400 | 258 |
| 552 | 20240213 | 100900 | 7268270050 | 23500 | 23450 | 23500 | 23450 | 7576 |
| 553 | 20240213 | 100800 | 7090599300 | 23450 | 23500 | 23500 | 23450 | 731 |
| 554 | 20240213 | 100700 | 7073450000 | 23500 | 23500 | 23500 | 23450 | 413 |
| 555 | 20240213 | 100600 | 7063759300 | 23500 | 23500 | 23500 | 23450 | 1529 |
| 556 | 20240213 | 100500 | 7027837050 | 23450 | 23500 | 23500 | 23450 | 540 |
| 557 | 20240213 | 100400 | 7015172750 | 23500 | 23500 | 23500 | 23450 | 1024 |
| 558 | 20240213 | 100300 | 6991108850 | 23500 | 23500 | 23500 | 23450 | 127 |
| 559 | 20240213 | 100200 | 6988130250 | 23500 | 23500 | 23550 | 23450 | 1117 |
| 560 | 20240213 | 100100 | 6961886250 | 23550 | 23500 | 23550 | 23500 | 2810 |
| 561 | 20240213 | 100000 | 6895849800 | 23550 | 23500 | 23550 | 23500 | 2352 |
| 562 | 20240213 | 095900 | 6840521050 | 23550 | 23500 | 23550 | 23500 | 2489 |
| 563 | 20240213 | 095800 | 6782009350 | 23500 | 23550 | 23550 | 23500 | 2423 |
| 564 | 20240213 | 095700 | 6725063950 | 23550 | 23550 | 23550 | 23500 | 552 |
| 565 | 20240213 | 095600 | 6712076850 | 23550 | 23550 | 23550 | 23500 | 1216 |
| 566 | 20240213 | 095500 | 6683491500 | 23550 | 23500 | 23550 | 23500 | 1634 |
| 567 | 20240213 | 095400 | 6645084250 | 23550 | 23450 | 23550 | 23400 | 20426 |
| 568 | 20240213 | 095300 | 6165430450 | 23450 | 23450 | 23450 | 23400 | 468 |
| 569 | 20240213 | 095200 | 6154461350 | 23450 | 23400 | 23450 | 23400 | 1461 |
| 570 | 20240213 | 095100 | 6120241900 | 23400 | 23450 | 23450 | 23400 | 707 |
| 571 | 20240213 | 095000 | 6103685400 | 23450 | 23400 | 23450 | 23400 | 732 |
| 572 | 20240213 | 094900 | 6086537200 | 23450 | 23450 | 23450 | 23350 | 2292 |
| 573 | 20240213 | 094800 | 6032892050 | 23450 | 23400 | 23450 | 23350 | 5415 |
| 574 | 20240213 | 094700 | 5906180300 | 23400 | 23400 | 23450 | 23350 | 2887 |
| 575 | 20240213 | 094600 | 5838648950 | 23400 | 23350 | 23400 | 23350 | 3145 |
| 576 | 20240213 | 094500 | 5765062050 | 23400 | 23400 | 23450 | 23400 | 1728 |
| 577 | 20240213 | 094400 | 5724622600 | 23400 | 23400 | 23450 | 23350 | 427 |
| 578 | 20240213 | 094300 | 5714632050 | 23400 | 23450 | 23450 | 23350 | 1583 |
| 579 | 20240213 | 094200 | 5677598600 | 23450 | 23400 | 23450 | 23350 | 410 |
| 580 | 20240213 | 094100 | 5668004300 | 23400 | 23400 | 23450 | 23350 | 1843 |
| 581 | 20240213 | 094000 | 5624878000 | 23400 | 23450 | 23450 | 23400 | 604 |
| 582 | 20240213 | 093900 | 5610740200 | 23450 | 23350 | 23450 | 23300 | 1621 |
| 583 | 20240213 | 093800 | 5572854300 | 23350 | 23500 | 23500 | 23300 | 3336 |
| 584 | 20240213 | 093700 | 5494817400 | 23500 | 23500 | 23500 | 23450 | 703 |
| 585 | 20240213 | 093600 | 5478312700 | 23500 | 23500 | 23550 | 23400 | 4282 |
| 586 | 20240213 | 093500 | 5377806100 | 23500 | 23500 | 23550 | 23450 | 4003 |
| 587 | 20240213 | 093400 | 5283734650 | 23450 | 23500 | 23500 | 23400 | 3612 |
| 588 | 20240213 | 093300 | 5198961750 | 23450 | 23450 | 23500 | 23450 | 2986 |
| 589 | 20240213 | 093200 | 5128886800 | 23500 | 23450 | 23500 | 23400 | 2181 |
| 590 | 20240213 | 093100 | 5077745750 | 23450 | 23350 | 23450 | 23350 | 3417 |
| 591 | 20240213 | 093000 | 4997731250 | 23400 | 23250 | 23400 | 23250 | 4611 |
| 592 | 20240213 | 092900 | 4890165900 | 23300 | 23200 | 23300 | 23200 | 4772 |
| 593 | 20240213 | 092800 | 4779249850 | 23200 | 23200 | 23250 | 23200 | 1822 |
| 594 | 20240213 | 092700 | 4736940900 | 23200 | 23200 | 23250 | 23150 | 1618 |
| 595 | 20240213 | 092600 | 4699415500 | 23200 | 23200 | 23250 | 23200 | 3420 |
| 596 | 20240213 | 092500 | 4620069900 | 23250 | 23250 | 23250 | 23200 | 3236 |
| 597 | 20240213 | 092400 | 4544984400 | 23250 | 23250 | 23300 | 23200 | 2557 |
| 598 | 20240213 | 092300 | 4485541450 | 23300 | 23350 | 23400 | 23300 | 4451 |
| 599 | 20240213 | 092200 | 4381717250 | 23350 | 23350 | 23400 | 23300 | 3995 |
| 600 | 20240213 | 092100 | 4288423000 | 23350 | 23350 | 23400 | 23300 | 1811 |
| 601 | 20240213 | 092000 | 4246138350 | 23300 | 23350 | 23400 | 23300 | 6296 |
| 602 | 20240213 | 091900 | 4099190400 | 23400 | 23550 | 23550 | 23350 | 18141 |
| 603 | 20240213 | 091800 | 3673692150 | 23550 | 23550 | 23550 | 23500 | 1050 |
| 604 | 20240213 | 091700 | 3648969850 | 23550 | 23600 | 23600 | 23500 | 8911 |
| 605 | 20240213 | 091600 | 3439112650 | 23600 | 23600 | 23600 | 23550 | 3214 |
| 606 | 20240213 | 091500 | 3363295750 | 23600 | 23550 | 23600 | 23550 | 5153 |
| 607 | 20240213 | 091400 | 3241891900 | 23500 | 23500 | 23550 | 23500 | 1692 |
| 608 | 20240213 | 091300 | 3202091150 | 23550 | 23500 | 23550 | 23450 | 3411 |
| 609 | 20240213 | 091200 | 3121894250 | 23500 | 23500 | 23600 | 23450 | 7424 |
| 610 | 20240213 | 091100 | 2947201500 | 23600 | 23500 | 23600 | 23450 | 18925 |
| 611 | 20240213 | 091000 | 2501727100 | 23450 | 23500 | 23500 | 23450 | 3004 |
| 612 | 20240213 | 090900 | 2431214700 | 23450 | 23500 | 23550 | 23450 | 5901 |
| 613 | 20240213 | 090800 | 2292552050 | 23500 | 23450 | 23550 | 23450 | 5982 |
| 614 | 20240213 | 090700 | 2151925300 | 23500 | 23500 | 23600 | 23500 | 6969 |
| 615 | 20240213 | 090600 | 1987897800 | 23500 | 23500 | 23550 | 23500 | 6610 |
| 616 | 20240213 | 090500 | 1832452650 | 23500 | 23500 | 23600 | 23450 | 10480 |
| 617 | 20240213 | 090400 | 1586110650 | 23500 | 23550 | 23550 | 23500 | 5371 |
| 618 | 20240213 | 090300 | 1459779350 | 23550 | 23400 | 23600 | 23400 | 21470 |
| 619 | 20240213 | 090200 | 955344800 | 23400 | 23400 | 23450 | 23300 | 8769 |
| 620 | 20240213 | 090100 | 750380700 | 23400 | 23450 | 23550 | 23350 | 4538 |
| 621 | 20240213 | 090000 | 644074700 | 23500 | 23350 | 23550 | 23300 | 26984 |