32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 3 | 20240213 | 190500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240213 | 190400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240213 | 190300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240213 | 190200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240213 | 190100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240213 | 190000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240213 | 185900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240213 | 185800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240213 | 185700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240213 | 185600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240213 | 185500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240213 | 185400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240213 | 185300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240213 | 185200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240213 | 185100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240213 | 185000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240213 | 184900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240213 | 184800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240213 | 184700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240213 | 184600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240213 | 184500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240213 | 184400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240213 | 184300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240213 | 184200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240213 | 184100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240213 | 184000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240213 | 183900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240213 | 183800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240213 | 183700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240213 | 183600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 33 | 20240213 | 183500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240213 | 183400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240213 | 183300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240213 | 183200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240213 | 183100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240213 | 183000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240213 | 182900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240213 | 182800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240213 | 182700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240213 | 182600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240213 | 182500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240213 | 182400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240213 | 182300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240213 | 182200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240213 | 182100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240213 | 182000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240213 | 181900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240213 | 181800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240213 | 181700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240213 | 181600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240213 | 181500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240213 | 181400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240213 | 181300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240213 | 181200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240213 | 181100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240213 | 181000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240213 | 180900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240213 | 180800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240213 | 180700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240213 | 180600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 63 | 20240213 | 180500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240213 | 180400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240213 | 180300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240213 | 180200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240213 | 180100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240213 | 180000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240213 | 175900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240213 | 175800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240213 | 175700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240213 | 175600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240213 | 175500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240213 | 175400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240213 | 175300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240213 | 175200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240213 | 175100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240213 | 175000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240213 | 174900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240213 | 174800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240213 | 174700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240213 | 174600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240213 | 174500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240213 | 174400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240213 | 174300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240213 | 174200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240213 | 174100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240213 | 174000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240213 | 173900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240213 | 173800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240213 | 173700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240213 | 173600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 93 | 20240213 | 173500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240213 | 173400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240213 | 173300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240213 | 173200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240213 | 173100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240213 | 173000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240213 | 172900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240213 | 172800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240213 | 172700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240213 | 172600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240213 | 172500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240213 | 172400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240213 | 172300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240213 | 172200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240213 | 172100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240213 | 172000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240213 | 171900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240213 | 171800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240213 | 171700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240213 | 171600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240213 | 171500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240213 | 171400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240213 | 171300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240213 | 171200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240213 | 171100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240213 | 171000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240213 | 170900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240213 | 170800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240213 | 170700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240213 | 170600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 123 | 20240213 | 170500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240213 | 170400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240213 | 170300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240213 | 170200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240213 | 170100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240213 | 170000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240213 | 165900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240213 | 165800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240213 | 165700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240213 | 165600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240213 | 165500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240213 | 165400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240213 | 165300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240213 | 165200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240213 | 165100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240213 | 165000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240213 | 164900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240213 | 164800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240213 | 164700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240213 | 164600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240213 | 164500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240213 | 164400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240213 | 164300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240213 | 164200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240213 | 164100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240213 | 164000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240213 | 163900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240213 | 163800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240213 | 163700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240213 | 163600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 153 | 20240213 | 163500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240213 | 163400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240213 | 163300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240213 | 163200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240213 | 163100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240213 | 163000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240213 | 162900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240213 | 162800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240213 | 162700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240213 | 162600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240213 | 162500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240213 | 162400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240213 | 162300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240213 | 162200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240213 | 162100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240213 | 162000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240213 | 161900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240213 | 161800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240213 | 161700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240213 | 161600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240213 | 161500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240213 | 161400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240213 | 161300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240213 | 161200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240213 | 161100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240213 | 161000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240213 | 160900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240213 | 160800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240213 | 160700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240213 | 160600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 183 | 20240213 | 160500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240213 | 160400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240213 | 160300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240213 | 160200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240213 | 160100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240213 | 160000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240213 | 155900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240213 | 155800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240213 | 155700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240213 | 155600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240213 | 155500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240213 | 155400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240213 | 155300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240213 | 155200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240213 | 155100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240213 | 155000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240213 | 154900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240213 | 154800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240213 | 154700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240213 | 154600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240213 | 154500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240213 | 154400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240213 | 154300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240213 | 154200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240213 | 154100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240213 | 154000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240213 | 153900 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240213 | 153800 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240213 | 153700 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240213 | 153600 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 213 | 20240213 | 153500 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240213 | 153400 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240213 | 153300 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240213 | 153200 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240213 | 153100 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240213 | 153000 | 3962538200 | 23300 | 23300 | 23300 | 23300 | 3409 |
| 219 | 20240213 | 152900 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20240213 | 152800 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20240213 | 152700 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20240213 | 152600 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20240213 | 152500 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20240213 | 152400 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240213 | 152300 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240213 | 152200 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240213 | 152100 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20240213 | 152000 | 3883108500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240213 | 151900 | 3883108500 | 23350 | 23450 | 23450 | 23350 | 1015 |
| 230 | 20240213 | 151800 | 3859402100 | 23400 | 23400 | 23450 | 23400 | 136 |
| 231 | 20240213 | 151700 | 3856219650 | 23400 | 23400 | 23450 | 23400 | 97 |
| 232 | 20240213 | 151600 | 3853949800 | 23450 | 23400 | 23450 | 23400 | 24 |
| 233 | 20240213 | 151500 | 3853387050 | 23400 | 23400 | 23400 | 23400 | 1 |
| 234 | 20240213 | 151400 | 3853363650 | 23400 | 23350 | 23400 | 23350 | 180 |
| 235 | 20240213 | 151300 | 3849151700 | 23400 | 23450 | 23450 | 23400 | 767 |
| 236 | 20240213 | 151200 | 3831188250 | 23450 | 23450 | 23450 | 23450 | 1 |
| 237 | 20240213 | 151100 | 3831164800 | 23500 | 23450 | 23500 | 23450 | 73 |
| 238 | 20240213 | 151000 | 3829451450 | 23500 | 23450 | 23500 | 23400 | 309 |
| 239 | 20240213 | 150900 | 3822204350 | 23450 | 23400 | 23450 | 23400 | 396 |
| 240 | 20240213 | 150800 | 3812918200 | 23450 | 23450 | 23450 | 23400 | 24 |
| 241 | 20240213 | 150700 | 3812355450 | 23400 | 23400 | 23450 | 23400 | 4 |
| 242 | 20240213 | 150600 | 3812261800 | 23400 | 23400 | 23400 | 23350 | 232 |
| 243 | 20240213 | 150500 | 3806833300 | 23400 | 23450 | 23450 | 23400 | 321 |
| 244 | 20240213 | 150400 | 3799320900 | 23450 | 23400 | 23450 | 23400 | 3 |
| 245 | 20240213 | 150300 | 3799250600 | 23400 | 23400 | 23450 | 23400 | 33 |
| 246 | 20240213 | 150200 | 3798478350 | 23450 | 23400 | 23450 | 23400 | 126 |
| 247 | 20240213 | 150100 | 3795528950 | 23450 | 23450 | 23450 | 23450 | 409 |
| 248 | 20240213 | 150000 | 3785937900 | 23400 | 23450 | 23450 | 23350 | 902 |
| 249 | 20240213 | 145900 | 3764821550 | 23450 | 23500 | 23500 | 23450 | 64 |
| 250 | 20240213 | 145800 | 3763317850 | 23450 | 23450 | 23450 | 23450 | 135 |
| 251 | 20240213 | 145700 | 3760152100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20240213 | 145600 | 3760152100 | 23500 | 23500 | 23500 | 23450 | 38 |
| 253 | 20240213 | 145500 | 3759259950 | 23400 | 23450 | 23500 | 23400 | 170 |
| 254 | 20240213 | 145400 | 3755278500 | 23500 | 23550 | 23550 | 23450 | 341 |
| 255 | 20240213 | 145300 | 3747280000 | 23550 | 23500 | 23550 | 23500 | 5 |
| 256 | 20240213 | 145200 | 3747162450 | 23450 | 23450 | 23550 | 23450 | 11 |
| 257 | 20240213 | 145100 | 3746904400 | 23500 | 23500 | 23500 | 23400 | 291 |
| 258 | 20240213 | 145000 | 3740078300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20240213 | 144900 | 3740078300 | 23550 | 23550 | 23550 | 23550 | 1 |
| 260 | 20240213 | 144800 | 3740054750 | 23500 | 23400 | 23500 | 23400 | 165 |
| 261 | 20240213 | 144700 | 3736186600 | 23450 | 23500 | 23500 | 23450 | 1179 |
| 262 | 20240213 | 144600 | 3708523200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20240213 | 144500 | 3708523200 | 23550 | 23550 | 23550 | 23550 | 20 |
| 264 | 20240213 | 144400 | 3708052200 | 23500 | 23500 | 23500 | 23500 | 220 |
| 265 | 20240213 | 144300 | 3702882200 | 23500 | 23550 | 23550 | 23500 | 23 |
| 266 | 20240213 | 144200 | 3702340700 | 23500 | 23500 | 23500 | 23500 | 2 |
| 267 | 20240213 | 144100 | 3702293700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20240213 | 144000 | 3702293700 | 23500 | 23500 | 23550 | 23500 | 163 |
| 269 | 20240213 | 143900 | 3698462200 | 23500 | 23500 | 23500 | 23500 | 30 |
| 270 | 20240213 | 143800 | 3697757200 | 23500 | 23500 | 23500 | 23500 | 103 |
| 271 | 20240213 | 143700 | 3695336700 | 23550 | 23550 | 23550 | 23550 | 21 |
| 272 | 20240213 | 143600 | 3694842150 | 23550 | 23500 | 23550 | 23500 | 123 |
| 273 | 20240213 | 143500 | 3691951150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20240213 | 143400 | 3691951150 | 23550 | 23500 | 23550 | 23500 | 23 |
| 275 | 20240213 | 143300 | 3691409600 | 23550 | 23550 | 23550 | 23500 | 111 |
| 276 | 20240213 | 143200 | 3688799700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20240213 | 143100 | 3688799700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20240213 | 143000 | 3688799700 | 23500 | 23500 | 23500 | 23500 | 5 |
| 279 | 20240213 | 142900 | 3688682200 | 23500 | 23550 | 23600 | 23500 | 579 |
| 280 | 20240213 | 142800 | 3675027850 | 23500 | 23550 | 23550 | 23500 | 658 |
| 281 | 20240213 | 142700 | 3659541600 | 23550 | 23550 | 23550 | 23550 | 100 |
| 282 | 20240213 | 142600 | 3657186600 | 23500 | 23500 | 23500 | 23500 | 5 |
| 283 | 20240213 | 142500 | 3657069100 | 23450 | 23500 | 23500 | 23450 | 119 |
| 284 | 20240213 | 142400 | 3654277500 | 23500 | 23550 | 23550 | 23500 | 451 |
| 285 | 20240213 | 142300 | 3643676650 | 23500 | 23550 | 23550 | 23500 | 110 |
| 286 | 20240213 | 142200 | 3641086400 | 23500 | 23500 | 23500 | 23500 | 119 |
| 287 | 20240213 | 142100 | 3638289900 | 23500 | 23550 | 23550 | 23500 | 100 |
| 288 | 20240213 | 142000 | 3635939350 | 23550 | 23550 | 23550 | 23500 | 42 |
| 289 | 20240213 | 141900 | 3634950500 | 23550 | 23550 | 23550 | 23550 | 111 |
| 290 | 20240213 | 141800 | 3632336450 | 23500 | 23450 | 23500 | 23450 | 149 |
| 291 | 20240213 | 141700 | 3628836600 | 23500 | 23450 | 23500 | 23450 | 225 |
| 292 | 20240213 | 141600 | 3623549350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20240213 | 141500 | 3623549350 | 23450 | 23450 | 23500 | 23400 | 156 |
| 294 | 20240213 | 141400 | 3619891100 | 23450 | 23450 | 23450 | 23450 | 19 |
| 295 | 20240213 | 141300 | 3619445550 | 23450 | 23450 | 23450 | 23450 | 67 |
| 296 | 20240213 | 141200 | 3617874400 | 23450 | 23450 | 23450 | 23450 | 5 |
| 297 | 20240213 | 141100 | 3617757150 | 23500 | 23450 | 23500 | 23400 | 498 |
| 298 | 20240213 | 141000 | 3606083600 | 23450 | 23500 | 23500 | 23450 | 32 |
| 299 | 20240213 | 140900 | 3605333100 | 23500 | 23450 | 23500 | 23450 | 25 |
| 300 | 20240213 | 140800 | 3604745850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20240213 | 140700 | 3604745850 | 23400 | 23450 | 23450 | 23400 | 835 |
| 302 | 20240213 | 140600 | 3585200800 | 23450 | 23400 | 23450 | 23400 | 7 |
| 303 | 20240213 | 140500 | 3585036950 | 23450 | 23450 | 23450 | 23450 | 265 |
| 304 | 20240213 | 140400 | 3578822700 | 23450 | 23450 | 23450 | 23450 | 707 |
| 305 | 20240213 | 140300 | 3562243550 | 23500 | 23450 | 23500 | 23450 | 25 |
| 306 | 20240213 | 140200 | 3561656300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20240213 | 140100 | 3561656300 | 23450 | 23500 | 23500 | 23450 | 25 |
| 308 | 20240213 | 140000 | 3561069050 | 23450 | 23450 | 23500 | 23450 | 375 |
| 309 | 20240213 | 135900 | 3552262400 | 23450 | 23550 | 23600 | 23400 | 4588 |
| 310 | 20240213 | 135800 | 3444783350 | 23550 | 23600 | 23600 | 23550 | 26 |
| 311 | 20240213 | 135700 | 3444170000 | 23600 | 23600 | 23600 | 23600 | 1 |
| 312 | 20240213 | 135600 | 3444146400 | 23550 | 23600 | 23600 | 23550 | 123 |
| 313 | 20240213 | 135500 | 3441248000 | 23650 | 23550 | 23650 | 23550 | 6 |
| 314 | 20240213 | 135400 | 3441106600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 315 | 20240213 | 135300 | 3441106600 | 23550 | 23650 | 23650 | 23550 | 437 |
| 316 | 20240213 | 135200 | 3430787350 | 23700 | 23600 | 23700 | 23600 | 7 |
| 317 | 20240213 | 135100 | 3430621950 | 23700 | 23700 | 23700 | 23700 | 50 |
| 318 | 20240213 | 135000 | 3429436950 | 23600 | 23600 | 23600 | 23600 | 26 |
| 319 | 20240213 | 134900 | 3428823350 | 23650 | 23600 | 23650 | 23600 | 178 |
| 320 | 20240213 | 134800 | 3424619400 | 23600 | 23600 | 23600 | 23600 | 52 |
| 321 | 20240213 | 134700 | 3423392200 | 23600 | 23600 | 23600 | 23600 | 5 |
| 322 | 20240213 | 134600 | 3423274200 | 23650 | 23650 | 23650 | 23650 | 17 |
| 323 | 20240213 | 134500 | 3422872150 | 23650 | 23600 | 23650 | 23600 | 124 |
| 324 | 20240213 | 134400 | 3419945700 | 23550 | 23550 | 23550 | 23550 | 5 |
| 325 | 20240213 | 134300 | 3419827950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 326 | 20240213 | 134200 | 3419827950 | 23550 | 23650 | 23650 | 23500 | 174 |
| 327 | 20240213 | 134100 | 3415726850 | 23650 | 23550 | 23650 | 23550 | 79 |
| 328 | 20240213 | 134000 | 3413862400 | 23550 | 23550 | 23550 | 23550 | 7 |
| 329 | 20240213 | 133900 | 3413697550 | 23550 | 23550 | 23550 | 23550 | 5 |
| 330 | 20240213 | 133800 | 3413579800 | 23600 | 23600 | 23600 | 23550 | 140 |
| 331 | 20240213 | 133700 | 3410280800 | 23600 | 23650 | 23650 | 23600 | 57 |
| 332 | 20240213 | 133600 | 3408933000 | 23650 | 23600 | 23650 | 23550 | 111 |
| 333 | 20240213 | 133500 | 3406313250 | 23650 | 23600 | 23650 | 23600 | 543 |
| 334 | 20240213 | 133400 | 3393496500 | 23600 | 23650 | 23750 | 23600 | 1061 |
| 335 | 20240213 | 133300 | 3368392950 | 23650 | 23550 | 23650 | 23550 | 156 |
| 336 | 20240213 | 133200 | 3364708750 | 23550 | 23550 | 23550 | 23550 | 455 |
| 337 | 20240213 | 133100 | 3353993500 | 23550 | 23500 | 23550 | 23450 | 410 |
| 338 | 20240213 | 133000 | 3344358850 | 23450 | 23550 | 23550 | 23450 | 128 |
| 339 | 20240213 | 132900 | 3341354250 | 23500 | 23500 | 23550 | 23500 | 292 |
| 340 | 20240213 | 132800 | 3334482050 | 23500 | 23500 | 23550 | 23500 | 52 |
| 341 | 20240213 | 132700 | 3333260000 | 23500 | 23500 | 23550 | 23450 | 148 |
| 342 | 20240213 | 132600 | 3329784250 | 23500 | 23500 | 23500 | 23450 | 209 |
| 343 | 20240213 | 132500 | 3324873000 | 23500 | 23400 | 23500 | 23400 | 241 |
| 344 | 20240213 | 132400 | 3319223650 | 23450 | 23450 | 23450 | 23450 | 177 |
| 345 | 20240213 | 132300 | 3315073000 | 23450 | 23450 | 23450 | 23450 | 189 |
| 346 | 20240213 | 132200 | 3310640950 | 23450 | 23450 | 23500 | 23450 | 72 |
| 347 | 20240213 | 132100 | 3308951550 | 23500 | 23500 | 23500 | 23500 | 3 |
| 348 | 20240213 | 132000 | 3308881050 | 23450 | 23450 | 23450 | 23450 | 125 |
| 349 | 20240213 | 131900 | 3305949800 | 23500 | 23500 | 23500 | 23500 | 26 |
| 350 | 20240213 | 131800 | 3305338800 | 23450 | 23450 | 23500 | 23450 | 41 |
| 351 | 20240213 | 131700 | 3304377300 | 23450 | 23450 | 23450 | 23450 | 36 |
| 352 | 20240213 | 131600 | 3303533100 | 23450 | 23450 | 23500 | 23450 | 326 |
| 353 | 20240213 | 131500 | 3295887400 | 23550 | 23450 | 23550 | 23450 | 150 |
| 354 | 20240213 | 131400 | 3292369700 | 23450 | 23550 | 23550 | 23450 | 133 |
| 355 | 20240213 | 131300 | 3289246450 | 23450 | 23600 | 23600 | 23450 | 278 |
| 356 | 20240213 | 131200 | 3282714200 | 23450 | 23500 | 23500 | 23450 | 914 |
| 357 | 20240213 | 131100 | 3261248050 | 23500 | 23550 | 23550 | 23500 | 654 |
| 358 | 20240213 | 131000 | 3245856900 | 23550 | 23550 | 23600 | 23550 | 309 |
| 359 | 20240213 | 130900 | 3238577450 | 23550 | 23550 | 23550 | 23550 | 246 |
| 360 | 20240213 | 130800 | 3232784150 | 23550 | 23600 | 23600 | 23550 | 89 |
| 361 | 20240213 | 130700 | 3230687150 | 23550 | 23550 | 23550 | 23550 | 25 |
| 362 | 20240213 | 130600 | 3230098400 | 23600 | 23550 | 23600 | 23550 | 6 |
| 363 | 20240213 | 130500 | 3229957050 | 23650 | 23550 | 23650 | 23550 | 121 |
| 364 | 20240213 | 130400 | 3227106400 | 23550 | 23550 | 23550 | 23550 | 90 |
| 365 | 20240213 | 130300 | 3224986900 | 23600 | 23600 | 23600 | 23600 | 30 |
| 366 | 20240213 | 130200 | 3224278900 | 23600 | 23600 | 23600 | 23550 | 430 |
| 367 | 20240213 | 130100 | 3214132100 | 23600 | 23600 | 23600 | 23600 | 325 |
| 368 | 20240213 | 130000 | 3206462100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 369 | 20240213 | 125900 | 3206462100 | 23600 | 23600 | 23650 | 23600 | 295 |
| 370 | 20240213 | 125800 | 3199500000 | 23600 | 23650 | 23650 | 23600 | 7 |
| 371 | 20240213 | 125700 | 3199334750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 372 | 20240213 | 125600 | 3199334750 | 23650 | 23650 | 23650 | 23600 | 10 |
| 373 | 20240213 | 125500 | 3199098500 | 23600 | 23600 | 23600 | 23600 | 93 |
| 374 | 20240213 | 125400 | 3196903700 | 23650 | 23650 | 23650 | 23650 | 145 |
| 375 | 20240213 | 125300 | 3193474450 | 23650 | 23650 | 23650 | 23650 | 5 |
| 376 | 20240213 | 125200 | 3193356200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 377 | 20240213 | 125100 | 3193356200 | 23650 | 23650 | 23650 | 23650 | 5 |
| 378 | 20240213 | 125000 | 3193237950 | 23650 | 23600 | 23650 | 23600 | 199 |
| 379 | 20240213 | 124900 | 3188531850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 380 | 20240213 | 124800 | 3188531850 | 23600 | 23650 | 23650 | 23600 | 205 |
| 381 | 20240213 | 124700 | 3183683850 | 23650 | 23650 | 23650 | 23600 | 57 |
| 382 | 20240213 | 124600 | 3182336050 | 23600 | 23650 | 23650 | 23600 | 84 |
| 383 | 20240213 | 124500 | 3180350400 | 23650 | 23650 | 23650 | 23650 | 106 |
| 384 | 20240213 | 124400 | 3177843500 | 23700 | 23650 | 23700 | 23600 | 508 |
| 385 | 20240213 | 124300 | 3165821550 | 23600 | 23700 | 23700 | 23600 | 569 |
| 386 | 20240213 | 124200 | 3152365750 | 23650 | 23650 | 23650 | 23650 | 20 |
| 387 | 20240213 | 124100 | 3151892750 | 23650 | 23650 | 23650 | 23650 | 1 |
| 388 | 20240213 | 124000 | 3151869100 | 23650 | 23650 | 23650 | 23650 | 5 |
| 389 | 20240213 | 123900 | 3151750850 | 23650 | 23650 | 23650 | 23650 | 5 |
| 390 | 20240213 | 123800 | 3151632600 | 23650 | 23650 | 23650 | 23650 | 5 |
| 391 | 20240213 | 123700 | 3151514350 | 23650 | 23650 | 23650 | 23650 | 134 |
| 392 | 20240213 | 123600 | 3148345250 | 23650 | 23600 | 23650 | 23600 | 163 |
| 393 | 20240213 | 123500 | 3144490550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 394 | 20240213 | 123400 | 3144490550 | 23600 | 23550 | 23600 | 23550 | 28 |
| 395 | 20240213 | 123300 | 3143830050 | 23550 | 23550 | 23550 | 23550 | 16 |
| 396 | 20240213 | 123200 | 3143453250 | 23550 | 23600 | 23600 | 23550 | 114 |
| 397 | 20240213 | 123100 | 3140763550 | 23600 | 23600 | 23600 | 23600 | 5 |
| 398 | 20240213 | 123000 | 3140645550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 399 | 20240213 | 122900 | 3140645550 | 23600 | 23600 | 23600 | 23550 | 527 |
| 400 | 20240213 | 122800 | 3128208750 | 23600 | 23600 | 23600 | 23600 | 227 |
| 401 | 20240213 | 122700 | 3122851550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 402 | 20240213 | 122600 | 3122851550 | 23600 | 23600 | 23600 | 23600 | 5 |
| 403 | 20240213 | 122500 | 3122733550 | 23600 | 23600 | 23600 | 23600 | 5 |
| 404 | 20240213 | 122400 | 3122615550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 405 | 20240213 | 122300 | 3122615550 | 23550 | 23600 | 23600 | 23550 | 25 |
| 406 | 20240213 | 122200 | 3122025800 | 23600 | 23600 | 23600 | 23600 | 24 |
| 407 | 20240213 | 122100 | 3121459400 | 23600 | 23600 | 23600 | 23600 | 5 |
| 408 | 20240213 | 122000 | 3121341400 | 23600 | 23550 | 23600 | 23550 | 64 |
| 409 | 20240213 | 121900 | 3119831400 | 23550 | 23600 | 23600 | 23550 | 33 |
| 410 | 20240213 | 121800 | 3119054100 | 23550 | 23600 | 23600 | 23550 | 22 |
| 411 | 20240213 | 121700 | 3118535150 | 23600 | 23550 | 23600 | 23550 | 77 |
| 412 | 20240213 | 121600 | 3116720800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 413 | 20240213 | 121500 | 3116720800 | 23550 | 23600 | 23600 | 23550 | 946 |
| 414 | 20240213 | 121400 | 3094403250 | 23600 | 23650 | 23650 | 23600 | 152 |
| 415 | 20240213 | 121300 | 3090812700 | 23650 | 23650 | 23650 | 23650 | 500 |
| 416 | 20240213 | 121200 | 3078987700 | 23650 | 23700 | 23700 | 23650 | 31 |
| 417 | 20240213 | 121100 | 3078254050 | 23650 | 23650 | 23650 | 23650 | 10 |
| 418 | 20240213 | 121000 | 3078017550 | 23650 | 23650 | 23650 | 23650 | 15 |
| 419 | 20240213 | 120900 | 3077662800 | 23650 | 23650 | 23650 | 23650 | 244 |
| 420 | 20240213 | 120800 | 3071892200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 421 | 20240213 | 120700 | 3071892200 | 23650 | 23650 | 23650 | 23650 | 143 |
| 422 | 20240213 | 120600 | 3068510250 | 23650 | 23650 | 23650 | 23650 | 5 |
| 423 | 20240213 | 120500 | 3068392000 | 23650 | 23650 | 23650 | 23650 | 38 |
| 424 | 20240213 | 120400 | 3067493300 | 23650 | 23650 | 23650 | 23650 | 5 |
| 425 | 20240213 | 120300 | 3067375050 | 23600 | 23650 | 23650 | 23600 | 41 |
| 426 | 20240213 | 120200 | 3066407000 | 23600 | 23600 | 23600 | 23600 | 44 |
| 427 | 20240213 | 120100 | 3065368600 | 23600 | 23600 | 23600 | 23600 | 45 |
| 428 | 20240213 | 120000 | 3064306600 | 23650 | 23600 | 23650 | 23600 | 226 |
| 429 | 20240213 | 115900 | 3058968000 | 23600 | 23650 | 23650 | 23600 | 613 |
| 430 | 20240213 | 115800 | 3044485950 | 23650 | 23650 | 23750 | 23650 | 440 |
| 431 | 20240213 | 115700 | 3034079850 | 23650 | 23700 | 23700 | 23650 | 505 |
| 432 | 20240213 | 115600 | 3022125700 | 23700 | 23750 | 23750 | 23700 | 382 |
| 433 | 20240213 | 115500 | 3013062050 | 23750 | 23750 | 23800 | 23750 | 397 |
| 434 | 20240213 | 115400 | 3003631900 | 23800 | 23800 | 23800 | 23800 | 5 |
| 435 | 20240213 | 115300 | 3003512900 | 23800 | 23800 | 23800 | 23800 | 515 |
| 436 | 20240213 | 115200 | 2991255900 | 23850 | 23850 | 23850 | 23850 | 2 |
| 437 | 20240213 | 115100 | 2991208200 | 23800 | 23800 | 23850 | 23800 | 47 |
| 438 | 20240213 | 115000 | 2990089550 | 23800 | 23850 | 23850 | 23800 | 15 |
| 439 | 20240213 | 114900 | 2989732050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 440 | 20240213 | 114800 | 2989732050 | 23850 | 23850 | 23850 | 23800 | 30 |
| 441 | 20240213 | 114700 | 2989016800 | 23850 | 23750 | 23850 | 23750 | 825 |
| 442 | 20240213 | 114600 | 2969383050 | 23750 | 23750 | 23750 | 23750 | 39 |
| 443 | 20240213 | 114500 | 2968456800 | 23700 | 23750 | 23750 | 23700 | 68 |
| 444 | 20240213 | 114400 | 2966845150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 445 | 20240213 | 114300 | 2966845150 | 23700 | 23750 | 23750 | 23700 | 65 |
| 446 | 20240213 | 114200 | 2965301650 | 23750 | 23750 | 23750 | 23750 | 77 |
| 447 | 20240213 | 114100 | 2963472900 | 23850 | 23850 | 23850 | 23850 | 1042 |
| 448 | 20240213 | 114000 | 2938621200 | 23850 | 23750 | 23850 | 23700 | 1105 |
| 449 | 20240213 | 113900 | 2912319500 | 23750 | 23750 | 23750 | 23750 | 498 |
| 450 | 20240213 | 113800 | 2900492000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 451 | 20240213 | 113700 | 2900492000 | 23750 | 23750 | 23800 | 23750 | 1694 |
| 452 | 20240213 | 113600 | 2860203100 | 23750 | 23700 | 23750 | 23650 | 1331 |
| 453 | 20240213 | 113500 | 2828647300 | 23700 | 23650 | 23700 | 23600 | 425 |
| 454 | 20240213 | 113400 | 2818594150 | 23600 | 23600 | 23600 | 23600 | 195 |
| 455 | 20240213 | 113300 | 2813992150 | 23600 | 23600 | 23600 | 23600 | 20 |
| 456 | 20240213 | 113200 | 2813520150 | 23550 | 23550 | 23550 | 23550 | 5 |
| 457 | 20240213 | 113100 | 2813402400 | 23550 | 23550 | 23600 | 23550 | 144 |
| 458 | 20240213 | 113000 | 2810004550 | 23550 | 23450 | 23550 | 23450 | 365 |
| 459 | 20240213 | 112900 | 2801423800 | 23450 | 23500 | 23500 | 23450 | 530 |
| 460 | 20240213 | 112800 | 2788969050 | 23400 | 23400 | 23400 | 23400 | 5 |
| 461 | 20240213 | 112700 | 2788852050 | 23400 | 23450 | 23500 | 23400 | 1241 |
| 462 | 20240213 | 112600 | 2759778800 | 23450 | 23400 | 23450 | 23400 | 29 |
| 463 | 20240213 | 112500 | 2759099000 | 23450 | 23350 | 23450 | 23350 | 497 |
| 464 | 20240213 | 112400 | 2747455750 | 23350 | 23450 | 23450 | 23350 | 2129 |
| 465 | 20240213 | 112300 | 2697692900 | 23450 | 23400 | 23450 | 23400 | 1445 |
| 466 | 20240213 | 112200 | 2663840850 | 23450 | 23500 | 23500 | 23400 | 1332 |
| 467 | 20240213 | 112100 | 2632604900 | 23450 | 23450 | 23450 | 23450 | 5 |
| 468 | 20240213 | 112000 | 2632487650 | 23500 | 23500 | 23500 | 23450 | 27 |
| 469 | 20240213 | 111900 | 2631853400 | 23500 | 23500 | 23500 | 23450 | 79 |
| 470 | 20240213 | 111800 | 2629998650 | 23450 | 23500 | 23500 | 23450 | 609 |
| 471 | 20240213 | 111700 | 2615687400 | 23500 | 23500 | 23500 | 23500 | 87 |
| 472 | 20240213 | 111600 | 2613642900 | 23550 | 23550 | 23550 | 23550 | 20 |
| 473 | 20240213 | 111500 | 2613171900 | 23500 | 23550 | 23550 | 23500 | 256 |
| 474 | 20240213 | 111400 | 2607153800 | 23550 | 23500 | 23550 | 23500 | 606 |
| 475 | 20240213 | 111300 | 2592882850 | 23500 | 23550 | 23550 | 23500 | 27 |
| 476 | 20240213 | 111200 | 2592247300 | 23500 | 23550 | 23550 | 23500 | 217 |
| 477 | 20240213 | 111100 | 2587147750 | 23550 | 23550 | 23550 | 23550 | 0 |
| 478 | 20240213 | 111000 | 2587147750 | 23550 | 23550 | 23550 | 23500 | 154 |
| 479 | 20240213 | 110900 | 2583527250 | 23550 | 23500 | 23600 | 23500 | 471 |
| 480 | 20240213 | 110800 | 2572435550 | 23500 | 23550 | 23550 | 23500 | 25 |
| 481 | 20240213 | 110700 | 2571847050 | 23500 | 23500 | 23500 | 23500 | 367 |
| 482 | 20240213 | 110600 | 2563222550 | 23500 | 23500 | 23500 | 23500 | 13 |
| 483 | 20240213 | 110500 | 2562917050 | 23550 | 23550 | 23550 | 23550 | 21 |
| 484 | 20240213 | 110400 | 2562422500 | 23500 | 23500 | 23550 | 23500 | 157 |
| 485 | 20240213 | 110300 | 2558731050 | 23550 | 23500 | 23550 | 23450 | 701 |
| 486 | 20240213 | 110200 | 2542259900 | 23500 | 23650 | 23650 | 23500 | 6438 |
| 487 | 20240213 | 110100 | 2390365500 | 23650 | 23600 | 23650 | 23600 | 29 |
| 488 | 20240213 | 110000 | 2389680000 | 23600 | 23650 | 23650 | 23600 | 86 |
| 489 | 20240213 | 105900 | 2387646600 | 23650 | 23650 | 23650 | 23650 | 9 |
| 490 | 20240213 | 105800 | 2387433750 | 23600 | 23650 | 23650 | 23600 | 57 |
| 491 | 20240213 | 105700 | 2386088200 | 23600 | 23650 | 23650 | 23600 | 34 |
| 492 | 20240213 | 105600 | 2385284500 | 23600 | 23650 | 23650 | 23600 | 178 |
| 493 | 20240213 | 105500 | 2381075050 | 23650 | 23650 | 23650 | 23650 | 387 |
| 494 | 20240213 | 105400 | 2371922500 | 23600 | 23650 | 23650 | 23600 | 179 |
| 495 | 20240213 | 105300 | 2367689700 | 23650 | 23700 | 23700 | 23650 | 705 |
| 496 | 20240213 | 105200 | 2351008100 | 23700 | 23700 | 23700 | 23700 | 94 |
| 497 | 20240213 | 105100 | 2348780300 | 23700 | 23750 | 23750 | 23700 | 144 |
| 498 | 20240213 | 105000 | 2345361250 | 23800 | 23800 | 23800 | 23750 | 158 |
| 499 | 20240213 | 104900 | 2341601100 | 23800 | 23750 | 23800 | 23750 | 100 |
| 500 | 20240213 | 104800 | 2339226050 | 23750 | 23650 | 23750 | 23650 | 297 |
| 501 | 20240213 | 104700 | 2332186350 | 23600 | 23600 | 23600 | 23600 | 5 |
| 502 | 20240213 | 104600 | 2332068350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 503 | 20240213 | 104500 | 2332044750 | 23600 | 23600 | 23650 | 23550 | 433 |
| 504 | 20240213 | 104400 | 2321821300 | 23600 | 23600 | 23600 | 23600 | 10 |
| 505 | 20240213 | 104300 | 2321585300 | 23550 | 23650 | 23650 | 23550 | 708 |
| 506 | 20240213 | 104200 | 2304890650 | 23650 | 23600 | 23650 | 23600 | 187 |
| 507 | 20240213 | 104100 | 2300476950 | 23650 | 23650 | 23650 | 23650 | 103 |
| 508 | 20240213 | 104000 | 2298041000 | 23600 | 23600 | 23600 | 23600 | 93 |
| 509 | 20240213 | 103900 | 2295846200 | 23600 | 23750 | 23750 | 23600 | 872 |
| 510 | 20240213 | 103800 | 2275241300 | 23650 | 23700 | 23800 | 23650 | 300 |
| 511 | 20240213 | 103700 | 2268133200 | 23800 | 23800 | 23800 | 23700 | 56 |
| 512 | 20240213 | 103600 | 2266800900 | 23850 | 23800 | 23850 | 23800 | 106 |
| 513 | 20240213 | 103500 | 2264273050 | 23850 | 23800 | 23850 | 23800 | 109 |
| 514 | 20240213 | 103400 | 2261678800 | 23800 | 23800 | 23800 | 23700 | 106 |
| 515 | 20240213 | 103300 | 2259156500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 516 | 20240213 | 103200 | 2259156500 | 23700 | 23800 | 23800 | 23700 | 64 |
| 517 | 20240213 | 103100 | 2257636700 | 23750 | 23750 | 23800 | 23750 | 72 |
| 518 | 20240213 | 103000 | 2255925550 | 23800 | 23750 | 23800 | 23750 | 64 |
| 519 | 20240213 | 102900 | 2254403050 | 23800 | 23800 | 23800 | 23750 | 17 |
| 520 | 20240213 | 102800 | 2253998700 | 23800 | 23750 | 23800 | 23700 | 140 |
| 521 | 20240213 | 102700 | 2250673900 | 23750 | 23750 | 23750 | 23750 | 3 |
| 522 | 20240213 | 102600 | 2250602650 | 23750 | 23700 | 23750 | 23700 | 22 |
| 523 | 20240213 | 102500 | 2250081150 | 23750 | 23750 | 23750 | 23750 | 3 |
| 524 | 20240213 | 102400 | 2250009900 | 23750 | 23650 | 23750 | 23550 | 952 |
| 525 | 20240213 | 102300 | 2227539000 | 23650 | 23600 | 23650 | 23600 | 26 |
| 526 | 20240213 | 102200 | 2226924350 | 23600 | 23700 | 23800 | 23600 | 1120 |
| 527 | 20240213 | 102100 | 2200438600 | 23750 | 23750 | 23800 | 23650 | 752 |
| 528 | 20240213 | 102000 | 2182609050 | 23750 | 23650 | 23750 | 23650 | 13 |
| 529 | 20240213 | 101900 | 2182301050 | 23750 | 23750 | 23750 | 23750 | 2 |
| 530 | 20240213 | 101800 | 2182253550 | 23600 | 23750 | 23800 | 23600 | 1093 |
| 531 | 20240213 | 101700 | 2156405750 | 23700 | 23750 | 23850 | 23650 | 393 |
| 532 | 20240213 | 101600 | 2147101350 | 23850 | 23750 | 23850 | 23750 | 1091 |
| 533 | 20240213 | 101500 | 2121149750 | 23700 | 23600 | 23700 | 23550 | 407 |
| 534 | 20240213 | 101400 | 2111545550 | 23600 | 23600 | 23600 | 23550 | 46 |
| 535 | 20240213 | 101300 | 2110460350 | 23650 | 23750 | 23750 | 23650 | 72 |
| 536 | 20240213 | 101200 | 2108756850 | 23600 | 23650 | 23700 | 23600 | 1356 |
| 537 | 20240213 | 101100 | 2076681900 | 23750 | 23800 | 23800 | 23650 | 366 |
| 538 | 20240213 | 101000 | 2068021450 | 23800 | 23800 | 23800 | 23700 | 318 |
| 539 | 20240213 | 100900 | 2060468900 | 23800 | 23650 | 23800 | 23650 | 30 |
| 540 | 20240213 | 100800 | 2059756800 | 23650 | 23600 | 23650 | 23600 | 329 |
| 541 | 20240213 | 100700 | 2051977600 | 23600 | 23600 | 23600 | 23600 | 51 |
| 542 | 20240213 | 100600 | 2050774000 | 23650 | 23800 | 23800 | 23650 | 33 |
| 543 | 20240213 | 100500 | 2049993100 | 23650 | 23550 | 23700 | 23550 | 638 |
| 544 | 20240213 | 100400 | 2034935500 | 23550 | 23550 | 23550 | 23550 | 14 |
| 545 | 20240213 | 100300 | 2034605800 | 23600 | 23600 | 23600 | 23600 | 279 |
| 546 | 20240213 | 100200 | 2028021400 | 23500 | 23500 | 23500 | 23500 | 5 |
| 547 | 20240213 | 100100 | 2027903900 | 23650 | 23600 | 23650 | 23400 | 5394 |
| 548 | 20240213 | 100000 | 1900878750 | 23650 | 23650 | 23650 | 23650 | 1 |
| 549 | 20240213 | 095900 | 1900855100 | 23600 | 23600 | 23650 | 23600 | 166 |
| 550 | 20240213 | 095800 | 1896937000 | 23600 | 23600 | 23600 | 23550 | 339 |
| 551 | 20240213 | 095700 | 1888944150 | 23650 | 23650 | 23650 | 23650 | 6 |
| 552 | 20240213 | 095600 | 1888802250 | 23600 | 23600 | 23600 | 23600 | 123 |
| 553 | 20240213 | 095500 | 1885899450 | 23650 | 23650 | 23650 | 23600 | 204 |
| 554 | 20240213 | 095400 | 1881078150 | 23600 | 23600 | 23600 | 23600 | 318 |
| 555 | 20240213 | 095300 | 1873573350 | 23500 | 23550 | 23550 | 23500 | 226 |
| 556 | 20240213 | 095200 | 1868251300 | 23500 | 23500 | 23550 | 23450 | 418 |
| 557 | 20240213 | 095100 | 1858431650 | 23500 | 23550 | 23550 | 23500 | 71 |
| 558 | 20240213 | 095000 | 1856762350 | 23600 | 23650 | 23650 | 23550 | 1344 |
| 559 | 20240213 | 094900 | 1825043650 | 23650 | 23800 | 23850 | 23650 | 1841 |
| 560 | 20240213 | 094800 | 1781400600 | 23750 | 24050 | 24100 | 23750 | 2259 |
| 561 | 20240213 | 094700 | 1727318650 | 24050 | 24000 | 24050 | 23900 | 964 |
| 562 | 20240213 | 094600 | 1704150050 | 23850 | 23850 | 24000 | 23850 | 1595 |
| 563 | 20240213 | 094500 | 1666023900 | 23850 | 24000 | 24000 | 23800 | 1762 |
| 564 | 20240213 | 094400 | 1623999750 | 23950 | 24000 | 24000 | 23900 | 1486 |
| 565 | 20240213 | 094300 | 1588422200 | 24000 | 23950 | 24000 | 23900 | 1253 |
| 566 | 20240213 | 094200 | 1558381200 | 23900 | 23900 | 23950 | 23850 | 1038 |
| 567 | 20240213 | 094100 | 1533556950 | 23850 | 23800 | 23900 | 23800 | 959 |
| 568 | 20240213 | 094000 | 1510706100 | 23800 | 23750 | 23800 | 23700 | 946 |
| 569 | 20240213 | 093900 | 1488215400 | 23750 | 23800 | 23800 | 23650 | 1945 |
| 570 | 20240213 | 093800 | 1442070150 | 23750 | 23750 | 23750 | 23700 | 1157 |
| 571 | 20240213 | 093700 | 1414640200 | 23800 | 23750 | 23800 | 23650 | 2306 |
| 572 | 20240213 | 093600 | 1359952450 | 23650 | 23700 | 23750 | 23650 | 1733 |
| 573 | 20240213 | 093500 | 1318894850 | 23700 | 23550 | 23700 | 23550 | 1928 |
| 574 | 20240213 | 093400 | 1273346500 | 23550 | 23400 | 23600 | 23400 | 1513 |
| 575 | 20240213 | 093300 | 1237738800 | 23450 | 23350 | 23450 | 23350 | 503 |
| 576 | 20240213 | 093200 | 1225963050 | 23350 | 23350 | 23350 | 23300 | 68 |
| 577 | 20240213 | 093100 | 1224375500 | 23300 | 23300 | 23350 | 23300 | 816 |
| 578 | 20240213 | 093000 | 1205339400 | 23300 | 23300 | 23300 | 23300 | 81 |
| 579 | 20240213 | 092900 | 1203452100 | 23300 | 23350 | 23350 | 23300 | 282 |
| 580 | 20240213 | 092800 | 1196877650 | 23350 | 23350 | 23350 | 23250 | 213 |
| 581 | 20240213 | 092700 | 1191904600 | 23300 | 23250 | 23300 | 23250 | 328 |
| 582 | 20240213 | 092600 | 1184263700 | 23250 | 23250 | 23250 | 23200 | 853 |
| 583 | 20240213 | 092500 | 1164431700 | 23250 | 23300 | 23300 | 23250 | 585 |
| 584 | 20240213 | 092400 | 1150824750 | 23250 | 23250 | 23350 | 23250 | 1581 |
| 585 | 20240213 | 092300 | 1114063600 | 23250 | 23300 | 23400 | 23250 | 1834 |
| 586 | 20240213 | 092200 | 1071402050 | 23250 | 23300 | 23300 | 23250 | 2648 |
| 587 | 20240213 | 092100 | 1009798850 | 23300 | 23400 | 23450 | 23300 | 329 |
| 588 | 20240213 | 092000 | 1002105500 | 23400 | 23250 | 23450 | 23250 | 2311 |
| 589 | 20240213 | 091900 | 948212300 | 23300 | 23300 | 23300 | 23250 | 634 |
| 590 | 20240213 | 091800 | 933457650 | 23250 | 23250 | 23300 | 23150 | 736 |
| 591 | 20240213 | 091700 | 916357850 | 23250 | 23250 | 23300 | 23250 | 12 |
| 592 | 20240213 | 091600 | 916078800 | 23200 | 23150 | 23300 | 23150 | 1195 |
| 593 | 20240213 | 091500 | 888321700 | 23150 | 23150 | 23200 | 23150 | 208 |
| 594 | 20240213 | 091400 | 883504000 | 23150 | 23200 | 23200 | 23150 | 669 |
| 595 | 20240213 | 091300 | 868011550 | 23150 | 23200 | 23250 | 23150 | 1275 |
| 596 | 20240213 | 091200 | 838447450 | 23200 | 23150 | 23200 | 23100 | 369 |
| 597 | 20240213 | 091100 | 829893050 | 23100 | 23200 | 23250 | 23100 | 1388 |
| 598 | 20240213 | 091000 | 797752050 | 23150 | 23100 | 23200 | 23000 | 2274 |
| 599 | 20240213 | 090900 | 745263000 | 23100 | 23250 | 23250 | 23100 | 1731 |
| 600 | 20240213 | 090800 | 705208500 | 23150 | 23150 | 23200 | 23100 | 1403 |
| 601 | 20240213 | 090700 | 672736150 | 23150 | 23250 | 23250 | 23100 | 1673 |
| 602 | 20240213 | 090600 | 634019950 | 23250 | 23300 | 23350 | 23150 | 3438 |
| 603 | 20240213 | 090500 | 554197600 | 23350 | 23550 | 23550 | 23300 | 3283 |
| 604 | 20240213 | 090400 | 477174200 | 23550 | 23500 | 23650 | 23500 | 2052 |
| 605 | 20240213 | 090300 | 428778800 | 23550 | 23700 | 23750 | 23500 | 7907 |
| 606 | 20240213 | 090200 | 242444800 | 23650 | 23700 | 23850 | 23600 | 3341 |
| 607 | 20240213 | 090100 | 163352000 | 23700 | 24100 | 24100 | 23650 | 3450 |
| 608 | 20240213 | 090000 | 81051000 | 24100 | 24050 | 24200 | 24000 | 3370 |