32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 3 | 20240213 | 184800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240213 | 184700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240213 | 184600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240213 | 184500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240213 | 184400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240213 | 184300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240213 | 184200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240213 | 184100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240213 | 184000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240213 | 183900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240213 | 183800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240213 | 183700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240213 | 183600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240213 | 183500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240213 | 183400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240213 | 183300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240213 | 183200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240213 | 183100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240213 | 183000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240213 | 182900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240213 | 182800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240213 | 182700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240213 | 182600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240213 | 182500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240213 | 182400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240213 | 182300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240213 | 182200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240213 | 182100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240213 | 182000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240213 | 181900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 33 | 20240213 | 181800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240213 | 181700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240213 | 181600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240213 | 181500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240213 | 181400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240213 | 181300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240213 | 181200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240213 | 181100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240213 | 181000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240213 | 180900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240213 | 180800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240213 | 180700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240213 | 180600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240213 | 180500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240213 | 180400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240213 | 180300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240213 | 180200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240213 | 180100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240213 | 180000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240213 | 175900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240213 | 175800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240213 | 175700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240213 | 175600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240213 | 175500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240213 | 175400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240213 | 175300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240213 | 175200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240213 | 175100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240213 | 175000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240213 | 174900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 63 | 20240213 | 174800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240213 | 174700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240213 | 174600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240213 | 174500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240213 | 174400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240213 | 174300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240213 | 174200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240213 | 174100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240213 | 174000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240213 | 173900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240213 | 173800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240213 | 173700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240213 | 173600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240213 | 173500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240213 | 173400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240213 | 173300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240213 | 173200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240213 | 173100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240213 | 173000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240213 | 172900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240213 | 172800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240213 | 172700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240213 | 172600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240213 | 172500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240213 | 172400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240213 | 172300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240213 | 172200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240213 | 172100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240213 | 172000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240213 | 171900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 93 | 20240213 | 171800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240213 | 171700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240213 | 171600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240213 | 171500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240213 | 171400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240213 | 171300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240213 | 171200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240213 | 171100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240213 | 171000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240213 | 170900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240213 | 170800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240213 | 170700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240213 | 170600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240213 | 170500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240213 | 170400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240213 | 170300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240213 | 170200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240213 | 170100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240213 | 170000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240213 | 165900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240213 | 165800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240213 | 165700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240213 | 165600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240213 | 165500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240213 | 165400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240213 | 165300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240213 | 165200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240213 | 165100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240213 | 165000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240213 | 164900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 123 | 20240213 | 164800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240213 | 164700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240213 | 164600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240213 | 164500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240213 | 164400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240213 | 164300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240213 | 164200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240213 | 164100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240213 | 164000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240213 | 163900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240213 | 163800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240213 | 163700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240213 | 163600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240213 | 163500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240213 | 163400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240213 | 163300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240213 | 163200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240213 | 163100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240213 | 163000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240213 | 162900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240213 | 162800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240213 | 162700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240213 | 162600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240213 | 162500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240213 | 162400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240213 | 162300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240213 | 162200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240213 | 162100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240213 | 162000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240213 | 161900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 153 | 20240213 | 161800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240213 | 161700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240213 | 161600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240213 | 161500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240213 | 161400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240213 | 161300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240213 | 161200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240213 | 161100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240213 | 161000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240213 | 160900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240213 | 160800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240213 | 160700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240213 | 160600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240213 | 160500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240213 | 160400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240213 | 160300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240213 | 160200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240213 | 160100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240213 | 160000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240213 | 155900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240213 | 155800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240213 | 155700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240213 | 155600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240213 | 155500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240213 | 155400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240213 | 155300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240213 | 155200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240213 | 155100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240213 | 155000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240213 | 154900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 183 | 20240213 | 154800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240213 | 154700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240213 | 154600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240213 | 154500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240213 | 154400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240213 | 154300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240213 | 154200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240213 | 154100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240213 | 154000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240213 | 153900 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240213 | 153800 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240213 | 153700 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240213 | 153600 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240213 | 153500 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240213 | 153400 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240213 | 153300 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240213 | 153200 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240213 | 153100 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240213 | 153000 | 43529870400 | 44450 | 44450 | 44450 | 44450 | 12347 |
| 202 | 20240213 | 152900 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240213 | 152800 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240213 | 152700 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240213 | 152600 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240213 | 152500 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240213 | 152400 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240213 | 152300 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240213 | 152200 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240213 | 152100 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240213 | 152000 | 42981046250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240213 | 151900 | 42981046250 | 44300 | 44200 | 44300 | 44200 | 1823 |
| 213 | 20240213 | 151800 | 42900353250 | 44200 | 44200 | 44250 | 44200 | 1351 |
| 214 | 20240213 | 151700 | 42840638300 | 44200 | 44200 | 44250 | 44200 | 1318 |
| 215 | 20240213 | 151600 | 42782373300 | 44200 | 44150 | 44250 | 44150 | 1248 |
| 216 | 20240213 | 151500 | 42727213250 | 44150 | 44200 | 44200 | 44150 | 1509 |
| 217 | 20240213 | 151400 | 42660588300 | 44150 | 44200 | 44200 | 44150 | 1602 |
| 218 | 20240213 | 151300 | 42589793600 | 44200 | 44250 | 44300 | 44200 | 1375 |
| 219 | 20240213 | 151200 | 42528973050 | 44250 | 44250 | 44300 | 44250 | 56 |
| 220 | 20240213 | 151100 | 42526492950 | 44300 | 44250 | 44300 | 44250 | 297 |
| 221 | 20240213 | 151000 | 42513349400 | 44300 | 44300 | 44300 | 44250 | 1171 |
| 222 | 20240213 | 150900 | 42461525800 | 44300 | 44300 | 44350 | 44250 | 371 |
| 223 | 20240213 | 150800 | 42445090750 | 44300 | 44250 | 44300 | 44200 | 873 |
| 224 | 20240213 | 150700 | 42406450000 | 44300 | 44350 | 44350 | 44250 | 1356 |
| 225 | 20240213 | 150600 | 42346422400 | 44300 | 44300 | 44350 | 44300 | 496 |
| 226 | 20240213 | 150500 | 42324449150 | 44300 | 44350 | 44350 | 44250 | 1072 |
| 227 | 20240213 | 150400 | 42276954650 | 44350 | 44400 | 44450 | 44350 | 546 |
| 228 | 20240213 | 150300 | 42252720200 | 44400 | 44450 | 44450 | 44350 | 622 |
| 229 | 20240213 | 150200 | 42225113000 | 44450 | 44400 | 44450 | 44350 | 604 |
| 230 | 20240213 | 150100 | 42198307150 | 44400 | 44350 | 44400 | 44350 | 36 |
| 231 | 20240213 | 150000 | 42196709950 | 44350 | 44400 | 44400 | 44350 | 562 |
| 232 | 20240213 | 145900 | 42171762900 | 44350 | 44400 | 44400 | 44350 | 450 |
| 233 | 20240213 | 145800 | 42151788600 | 44400 | 44400 | 44400 | 44350 | 241 |
| 234 | 20240213 | 145700 | 42141099350 | 44350 | 44400 | 44400 | 44350 | 182 |
| 235 | 20240213 | 145600 | 42133022500 | 44400 | 44350 | 44450 | 44300 | 1098 |
| 236 | 20240213 | 145500 | 42084318700 | 44300 | 44250 | 44350 | 44250 | 2225 |
| 237 | 20240213 | 145400 | 41985714850 | 44200 | 44150 | 44250 | 44150 | 1091 |
| 238 | 20240213 | 145300 | 41937503600 | 44200 | 44200 | 44250 | 44150 | 939 |
| 239 | 20240213 | 145200 | 41895998300 | 44250 | 44300 | 44300 | 44200 | 2413 |
| 240 | 20240213 | 145100 | 41789272100 | 44300 | 44300 | 44300 | 44250 | 262 |
| 241 | 20240213 | 145000 | 41777670350 | 44250 | 44300 | 44350 | 44250 | 1484 |
| 242 | 20240213 | 144900 | 41711941050 | 44300 | 44350 | 44350 | 44250 | 786 |
| 243 | 20240213 | 144800 | 41677116750 | 44350 | 44300 | 44350 | 44300 | 246 |
| 244 | 20240213 | 144700 | 41666208750 | 44300 | 44300 | 44350 | 44300 | 321 |
| 245 | 20240213 | 144600 | 41651986950 | 44350 | 44300 | 44400 | 44300 | 734 |
| 246 | 20240213 | 144500 | 41619423750 | 44300 | 44350 | 44350 | 44300 | 83 |
| 247 | 20240213 | 144400 | 41615743950 | 44400 | 44250 | 44400 | 44250 | 2105 |
| 248 | 20240213 | 144300 | 41522452900 | 44250 | 44350 | 44400 | 44250 | 3351 |
| 249 | 20240213 | 144200 | 41373972300 | 44400 | 44450 | 44450 | 44350 | 1539 |
| 250 | 20240213 | 144100 | 41305643800 | 44450 | 44450 | 44500 | 44400 | 525 |
| 251 | 20240213 | 144000 | 41282302350 | 44450 | 44450 | 44500 | 44400 | 1309 |
| 252 | 20240213 | 143900 | 41224115300 | 44450 | 44400 | 44450 | 44400 | 473 |
| 253 | 20240213 | 143800 | 41203103550 | 44400 | 44500 | 44500 | 44400 | 839 |
| 254 | 20240213 | 143700 | 41165821300 | 44500 | 44550 | 44600 | 44500 | 865 |
| 255 | 20240213 | 143600 | 41127315850 | 44600 | 44500 | 44600 | 44500 | 220 |
| 256 | 20240213 | 143500 | 41117514700 | 44550 | 44550 | 44550 | 44400 | 1960 |
| 257 | 20240213 | 143400 | 41030373700 | 44550 | 44500 | 44550 | 44400 | 272 |
| 258 | 20240213 | 143300 | 41018276150 | 44550 | 44550 | 44550 | 44450 | 1191 |
| 259 | 20240213 | 143200 | 40965326100 | 44500 | 44550 | 44550 | 44450 | 998 |
| 260 | 20240213 | 143100 | 40920916100 | 44500 | 44650 | 44650 | 44500 | 1033 |
| 261 | 20240213 | 143000 | 40874916300 | 44550 | 44600 | 44650 | 44550 | 775 |
| 262 | 20240213 | 142900 | 40840357250 | 44600 | 44600 | 44650 | 44600 | 21 |
| 263 | 20240213 | 142800 | 40839419850 | 44650 | 44650 | 44700 | 44600 | 347 |
| 264 | 20240213 | 142700 | 40823934500 | 44700 | 44650 | 44700 | 44600 | 302 |
| 265 | 20240213 | 142600 | 40810457400 | 44650 | 44650 | 44700 | 44600 | 352 |
| 266 | 20240213 | 142500 | 40794740350 | 44600 | 44650 | 44650 | 44600 | 159 |
| 267 | 20240213 | 142400 | 40787648050 | 44550 | 44650 | 44700 | 44550 | 436 |
| 268 | 20240213 | 142300 | 40768184100 | 44700 | 44650 | 44700 | 44650 | 309 |
| 269 | 20240213 | 142200 | 40754377750 | 44650 | 44600 | 44650 | 44600 | 1103 |
| 270 | 20240213 | 142100 | 40705144800 | 44650 | 44650 | 44700 | 44600 | 426 |
| 271 | 20240213 | 142000 | 40686124650 | 44650 | 44650 | 44700 | 44600 | 718 |
| 272 | 20240213 | 141900 | 40654059250 | 44650 | 44550 | 44650 | 44550 | 229 |
| 273 | 20240213 | 141800 | 40643845350 | 44550 | 44550 | 44600 | 44550 | 157 |
| 274 | 20240213 | 141700 | 40636844850 | 44550 | 44550 | 44600 | 44550 | 745 |
| 275 | 20240213 | 141600 | 40603649400 | 44600 | 44550 | 44600 | 44550 | 99 |
| 276 | 20240213 | 141500 | 40599238150 | 44600 | 44500 | 44600 | 44500 | 210 |
| 277 | 20240213 | 141400 | 40589881650 | 44500 | 44600 | 44600 | 44500 | 161 |
| 278 | 20240213 | 141300 | 40582712000 | 44550 | 44600 | 44600 | 44550 | 423 |
| 279 | 20240213 | 141200 | 40563862300 | 44600 | 44650 | 44650 | 44550 | 168 |
| 280 | 20240213 | 141100 | 40556366450 | 44700 | 44700 | 44750 | 44650 | 252 |
| 281 | 20240213 | 141000 | 40545102400 | 44700 | 44600 | 44750 | 44600 | 264 |
| 282 | 20240213 | 140900 | 40533323500 | 44600 | 44800 | 44800 | 44600 | 527 |
| 283 | 20240213 | 140800 | 40509781800 | 44750 | 44600 | 44750 | 44600 | 3260 |
| 284 | 20240213 | 140700 | 40364171150 | 44600 | 44600 | 44650 | 44600 | 527 |
| 285 | 20240213 | 140600 | 40340648600 | 44600 | 44600 | 44650 | 44600 | 475 |
| 286 | 20240213 | 140500 | 40319460350 | 44600 | 44500 | 44650 | 44500 | 1304 |
| 287 | 20240213 | 140400 | 40261301800 | 44550 | 44500 | 44550 | 44450 | 1577 |
| 288 | 20240213 | 140300 | 40191143550 | 44450 | 44500 | 44500 | 44400 | 754 |
| 289 | 20240213 | 140200 | 40157616650 | 44400 | 44500 | 44600 | 44400 | 2374 |
| 290 | 20240213 | 140100 | 40051921150 | 44500 | 44300 | 44500 | 44250 | 1541 |
| 291 | 20240213 | 140000 | 39983559850 | 44300 | 44450 | 44500 | 44300 | 5024 |
| 292 | 20240213 | 135900 | 39760594000 | 44450 | 44500 | 44550 | 44450 | 767 |
| 293 | 20240213 | 135800 | 39726463200 | 44500 | 44500 | 44500 | 44450 | 749 |
| 294 | 20240213 | 135700 | 39693166400 | 44500 | 44550 | 44600 | 44500 | 674 |
| 295 | 20240213 | 135600 | 39663162900 | 44600 | 44600 | 44600 | 44500 | 642 |
| 296 | 20240213 | 135500 | 39634583150 | 44650 | 44550 | 44650 | 44500 | 2246 |
| 297 | 20240213 | 135400 | 39534467300 | 44500 | 44600 | 44600 | 44450 | 3168 |
| 298 | 20240213 | 135300 | 39393383850 | 44650 | 44750 | 44850 | 44650 | 929 |
| 299 | 20240213 | 135200 | 39351798550 | 44650 | 44850 | 44850 | 44650 | 596 |
| 300 | 20240213 | 135100 | 39325120200 | 44850 | 44750 | 44850 | 44650 | 1145 |
| 301 | 20240213 | 135000 | 39273853900 | 44750 | 44800 | 44800 | 44700 | 191 |
| 302 | 20240213 | 134900 | 39265311900 | 44800 | 44750 | 44800 | 44700 | 464 |
| 303 | 20240213 | 134800 | 39244543950 | 44750 | 44750 | 44750 | 44700 | 199 |
| 304 | 20240213 | 134700 | 39235644800 | 44750 | 44650 | 44750 | 44600 | 304 |
| 305 | 20240213 | 134600 | 39222073000 | 44600 | 44600 | 44650 | 44600 | 88 |
| 306 | 20240213 | 134500 | 39218145800 | 44600 | 44650 | 44650 | 44600 | 1472 |
| 307 | 20240213 | 134400 | 39152481050 | 44650 | 44600 | 44650 | 44600 | 327 |
| 308 | 20240213 | 134300 | 39137893950 | 44600 | 44600 | 44650 | 44550 | 1966 |
| 309 | 20240213 | 134200 | 39050225350 | 44600 | 44650 | 44650 | 44550 | 672 |
| 310 | 20240213 | 134100 | 39020252000 | 44600 | 44700 | 44700 | 44600 | 811 |
| 311 | 20240213 | 134000 | 38984062000 | 44700 | 44700 | 44750 | 44600 | 1938 |
| 312 | 20240213 | 133900 | 38897505850 | 44700 | 44750 | 44800 | 44600 | 2363 |
| 313 | 20240213 | 133800 | 38792013250 | 44750 | 44900 | 44900 | 44750 | 431 |
| 314 | 20240213 | 133700 | 38772705950 | 44900 | 44800 | 44900 | 44750 | 621 |
| 315 | 20240213 | 133600 | 38744898200 | 44800 | 44850 | 44850 | 44750 | 437 |
| 316 | 20240213 | 133500 | 38725328700 | 44850 | 44750 | 44900 | 44750 | 1833 |
| 317 | 20240213 | 133400 | 38643126200 | 44800 | 44800 | 44800 | 44600 | 3573 |
| 318 | 20240213 | 133300 | 38483668000 | 44850 | 44800 | 44850 | 44650 | 1710 |
| 319 | 20240213 | 133200 | 38407157600 | 44850 | 44850 | 44850 | 44800 | 472 |
| 320 | 20240213 | 133100 | 38385998200 | 44800 | 44750 | 44850 | 44750 | 490 |
| 321 | 20240213 | 133000 | 38364046700 | 44800 | 44800 | 44800 | 44750 | 1152 |
| 322 | 20240213 | 132900 | 38312440500 | 44850 | 44800 | 44850 | 44800 | 499 |
| 323 | 20240213 | 132800 | 38290080300 | 44800 | 44850 | 44850 | 44750 | 1719 |
| 324 | 20240213 | 132700 | 38213035950 | 44900 | 44900 | 44950 | 44850 | 403 |
| 325 | 20240213 | 132600 | 38194948500 | 44900 | 44900 | 44950 | 44900 | 289 |
| 326 | 20240213 | 132500 | 38181970250 | 44900 | 45000 | 45000 | 44900 | 588 |
| 327 | 20240213 | 132400 | 38155568050 | 44850 | 44850 | 45000 | 44850 | 6782 |
| 328 | 20240213 | 132300 | 37850881950 | 44850 | 44800 | 44900 | 44750 | 858 |
| 329 | 20240213 | 132200 | 37812452950 | 44800 | 44900 | 44900 | 44800 | 323 |
| 330 | 20240213 | 132100 | 37797971850 | 44900 | 44900 | 44950 | 44800 | 699 |
| 331 | 20240213 | 132000 | 37766621400 | 44900 | 44950 | 44950 | 44900 | 683 |
| 332 | 20240213 | 131900 | 37735952000 | 44900 | 44900 | 44950 | 44900 | 777 |
| 333 | 20240213 | 131800 | 37701050400 | 44950 | 44950 | 44950 | 44900 | 204 |
| 334 | 20240213 | 131700 | 37691884000 | 44900 | 45000 | 45000 | 44900 | 810 |
| 335 | 20240213 | 131600 | 37655466250 | 44950 | 45000 | 45050 | 44950 | 398 |
| 336 | 20240213 | 131500 | 37637557300 | 45050 | 45000 | 45050 | 45000 | 662 |
| 337 | 20240213 | 131400 | 37607763300 | 45000 | 45000 | 45050 | 44950 | 381 |
| 338 | 20240213 | 131300 | 37590619200 | 45000 | 44750 | 45000 | 44750 | 1698 |
| 339 | 20240213 | 131200 | 37514228300 | 44700 | 44850 | 44900 | 44700 | 5460 |
| 340 | 20240213 | 131100 | 37269827600 | 44800 | 44750 | 44850 | 44750 | 441 |
| 341 | 20240213 | 131000 | 37250081350 | 44750 | 44750 | 44900 | 44700 | 1402 |
| 342 | 20240213 | 130900 | 37187385900 | 44750 | 44850 | 44850 | 44750 | 440 |
| 343 | 20240213 | 130800 | 37167677200 | 44900 | 44850 | 44900 | 44800 | 35 |
| 344 | 20240213 | 130700 | 37166107300 | 44900 | 44800 | 44950 | 44800 | 396 |
| 345 | 20240213 | 130600 | 37148352650 | 44850 | 44800 | 44850 | 44800 | 313 |
| 346 | 20240213 | 130500 | 37134327350 | 44800 | 44850 | 44900 | 44750 | 1722 |
| 347 | 20240213 | 130400 | 37057249400 | 44850 | 44900 | 44950 | 44800 | 345 |
| 348 | 20240213 | 130300 | 37041785100 | 44900 | 44900 | 44900 | 44750 | 1455 |
| 349 | 20240213 | 130200 | 36976564850 | 44900 | 45000 | 45050 | 44900 | 3881 |
| 350 | 20240213 | 130100 | 36802068550 | 45050 | 45050 | 45100 | 45000 | 538 |
| 351 | 20240213 | 130000 | 36777831550 | 45050 | 45150 | 45150 | 45050 | 1078 |
| 352 | 20240213 | 125900 | 36729227900 | 45100 | 45100 | 45150 | 45100 | 1697 |
| 353 | 20240213 | 125800 | 36652648000 | 45100 | 45050 | 45100 | 45000 | 1777 |
| 354 | 20240213 | 125700 | 36572535700 | 45050 | 45000 | 45100 | 44950 | 5619 |
| 355 | 20240213 | 125600 | 36319659000 | 45100 | 45050 | 45100 | 45000 | 1703 |
| 356 | 20240213 | 125500 | 36242915800 | 45050 | 45000 | 45050 | 44950 | 880 |
| 357 | 20240213 | 125400 | 36203306700 | 44900 | 44900 | 45000 | 44850 | 3467 |
| 358 | 20240213 | 125300 | 36047392500 | 44900 | 44900 | 44950 | 44900 | 165 |
| 359 | 20240213 | 125200 | 36039983650 | 44900 | 44950 | 44950 | 44850 | 586 |
| 360 | 20240213 | 125100 | 36013682450 | 44950 | 44950 | 44950 | 44850 | 371 |
| 361 | 20240213 | 125000 | 35997027100 | 44950 | 44850 | 44950 | 44800 | 597 |
| 362 | 20240213 | 124900 | 35970213000 | 44800 | 44700 | 44800 | 44700 | 352 |
| 363 | 20240213 | 124800 | 35954463200 | 44650 | 44950 | 44950 | 44600 | 823 |
| 364 | 20240213 | 124700 | 35917692650 | 44950 | 45000 | 45000 | 44750 | 1372 |
| 365 | 20240213 | 124600 | 35856054650 | 45000 | 44950 | 45050 | 44950 | 2718 |
| 366 | 20240213 | 124500 | 35733741150 | 45000 | 44900 | 45050 | 44850 | 4715 |
| 367 | 20240213 | 124400 | 35521590750 | 45000 | 44700 | 45000 | 44700 | 2932 |
| 368 | 20240213 | 124300 | 35389847250 | 44700 | 44700 | 44850 | 44650 | 991 |
| 369 | 20240213 | 124200 | 35345552250 | 44800 | 44700 | 44800 | 44650 | 484 |
| 370 | 20240213 | 124100 | 35323879850 | 44700 | 44650 | 44750 | 44650 | 436 |
| 371 | 20240213 | 124000 | 35304393550 | 44700 | 44700 | 44700 | 44650 | 389 |
| 372 | 20240213 | 123900 | 35287015600 | 44700 | 44650 | 44700 | 44600 | 751 |
| 373 | 20240213 | 123800 | 35253485500 | 44600 | 44550 | 44600 | 44500 | 948 |
| 374 | 20240213 | 123700 | 35211257000 | 44500 | 44500 | 44550 | 44400 | 4121 |
| 375 | 20240213 | 123600 | 35027987200 | 44500 | 44600 | 44650 | 44500 | 3182 |
| 376 | 20240213 | 123500 | 34886226650 | 44600 | 44600 | 44750 | 44550 | 891 |
| 377 | 20240213 | 123400 | 34846472100 | 44550 | 44600 | 44850 | 44550 | 747 |
| 378 | 20240213 | 123300 | 34813146250 | 44550 | 44750 | 44750 | 44550 | 4201 |
| 379 | 20240213 | 123200 | 34625565400 | 44800 | 44900 | 44900 | 44800 | 757 |
| 380 | 20240213 | 123100 | 34591622150 | 44900 | 44950 | 44950 | 44850 | 1234 |
| 381 | 20240213 | 123000 | 34536189900 | 44950 | 44800 | 45000 | 44800 | 873 |
| 382 | 20240213 | 122900 | 34496978800 | 44750 | 44800 | 44900 | 44750 | 2184 |
| 383 | 20240213 | 122800 | 34399100950 | 44850 | 45000 | 45000 | 44850 | 1436 |
| 384 | 20240213 | 122700 | 34334621900 | 45000 | 44950 | 45000 | 44950 | 322 |
| 385 | 20240213 | 122600 | 34320139600 | 45000 | 44950 | 45050 | 44850 | 3073 |
| 386 | 20240213 | 122500 | 34181951050 | 44900 | 44850 | 44950 | 44850 | 575 |
| 387 | 20240213 | 122400 | 34156149300 | 44850 | 44850 | 44950 | 44850 | 296 |
| 388 | 20240213 | 122300 | 34142857550 | 44850 | 44800 | 45000 | 44700 | 1366 |
| 389 | 20240213 | 122200 | 34081655850 | 44750 | 44850 | 44900 | 44750 | 2946 |
| 390 | 20240213 | 122100 | 33949707250 | 44850 | 44950 | 45000 | 44850 | 1754 |
| 391 | 20240213 | 122000 | 33870962750 | 44950 | 44700 | 44950 | 44500 | 3192 |
| 392 | 20240213 | 121900 | 33727856100 | 44500 | 45150 | 45150 | 44500 | 9759 |
| 393 | 20240213 | 121800 | 33290354850 | 45150 | 45100 | 45150 | 45050 | 1955 |
| 394 | 20240213 | 121700 | 33202179700 | 45100 | 45050 | 45150 | 45000 | 3221 |
| 395 | 20240213 | 121600 | 33056987250 | 45050 | 45250 | 45250 | 45050 | 3548 |
| 396 | 20240213 | 121500 | 32896883000 | 45250 | 45300 | 45350 | 45200 | 3227 |
| 397 | 20240213 | 121400 | 32750751050 | 45350 | 45250 | 45400 | 45200 | 5105 |
| 398 | 20240213 | 121300 | 32519349150 | 45250 | 45400 | 45400 | 45050 | 14417 |
| 399 | 20240213 | 121200 | 31867435700 | 45350 | 45450 | 45500 | 45250 | 8946 |
| 400 | 20240213 | 121100 | 31461706700 | 45450 | 45000 | 45500 | 44950 | 47141 |
| 401 | 20240213 | 121000 | 29328609600 | 44950 | 44750 | 45000 | 44700 | 14633 |
| 402 | 20240213 | 120900 | 28671377700 | 44750 | 44750 | 44800 | 44750 | 335 |
| 403 | 20240213 | 120800 | 28656377600 | 44800 | 44850 | 44850 | 44750 | 239 |
| 404 | 20240213 | 120700 | 28645660450 | 44800 | 44800 | 44850 | 44750 | 4095 |
| 405 | 20240213 | 120600 | 28462101250 | 44800 | 44800 | 44850 | 44800 | 1351 |
| 406 | 20240213 | 120500 | 28401569150 | 44800 | 44550 | 44800 | 44550 | 2620 |
| 407 | 20240213 | 120400 | 28284443500 | 44400 | 44600 | 44650 | 44400 | 2215 |
| 408 | 20240213 | 120300 | 28185902700 | 44600 | 44600 | 44600 | 44550 | 897 |
| 409 | 20240213 | 120200 | 28145929350 | 44650 | 44600 | 44650 | 44550 | 704 |
| 410 | 20240213 | 120100 | 28114534950 | 44650 | 44650 | 44650 | 44600 | 282 |
| 411 | 20240213 | 120000 | 28101944500 | 44700 | 44600 | 44700 | 44600 | 853 |
| 412 | 20240213 | 115900 | 28063841950 | 44650 | 44650 | 44650 | 44600 | 902 |
| 413 | 20240213 | 115800 | 28023605300 | 44650 | 44700 | 44700 | 44650 | 684 |
| 414 | 20240213 | 115700 | 27993062000 | 44700 | 44700 | 44700 | 44650 | 448 |
| 415 | 20240213 | 115600 | 27973041450 | 44700 | 44700 | 44700 | 44700 | 1000 |
| 416 | 20240213 | 115500 | 27928341450 | 44700 | 44700 | 44750 | 44700 | 798 |
| 417 | 20240213 | 115400 | 27892649750 | 44650 | 44750 | 44800 | 44650 | 892 |
| 418 | 20240213 | 115300 | 27852755050 | 44750 | 44800 | 44850 | 44750 | 892 |
| 419 | 20240213 | 115200 | 27812816100 | 44750 | 44850 | 44850 | 44750 | 1181 |
| 420 | 20240213 | 115100 | 27759916900 | 44850 | 44700 | 44850 | 44700 | 1755 |
| 421 | 20240213 | 115000 | 27681322100 | 44700 | 44700 | 44750 | 44650 | 171 |
| 422 | 20240213 | 114900 | 27673677900 | 44700 | 44750 | 44750 | 44700 | 897 |
| 423 | 20240213 | 114800 | 27633565050 | 44700 | 44700 | 44750 | 44650 | 1060 |
| 424 | 20240213 | 114700 | 27586162500 | 44700 | 44750 | 44750 | 44700 | 604 |
| 425 | 20240213 | 114600 | 27559152000 | 44750 | 44800 | 44850 | 44750 | 1524 |
| 426 | 20240213 | 114500 | 27490886150 | 44850 | 44650 | 44850 | 44650 | 3816 |
| 427 | 20240213 | 114400 | 27319978750 | 44650 | 44550 | 44650 | 44550 | 1268 |
| 428 | 20240213 | 114300 | 27263436050 | 44550 | 44550 | 44600 | 44550 | 110 |
| 429 | 20240213 | 114200 | 27258534650 | 44550 | 44600 | 44600 | 44550 | 716 |
| 430 | 20240213 | 114100 | 27226620000 | 44600 | 44650 | 44650 | 44550 | 296 |
| 431 | 20240213 | 114000 | 27213415900 | 44650 | 44550 | 44650 | 44550 | 691 |
| 432 | 20240213 | 113900 | 27182580950 | 44600 | 44500 | 44650 | 44450 | 2205 |
| 433 | 20240213 | 113800 | 27084336950 | 44500 | 44550 | 44550 | 44450 | 2280 |
| 434 | 20240213 | 113700 | 26982917200 | 44550 | 44600 | 44600 | 44550 | 340 |
| 435 | 20240213 | 113600 | 26967768850 | 44550 | 44600 | 44600 | 44550 | 509 |
| 436 | 20240213 | 113500 | 26945088250 | 44600 | 44700 | 44700 | 44600 | 215 |
| 437 | 20240213 | 113400 | 26935490450 | 44700 | 44600 | 44700 | 44550 | 1329 |
| 438 | 20240213 | 113300 | 26876202250 | 44500 | 44600 | 44650 | 44500 | 701 |
| 439 | 20240213 | 113200 | 26844970800 | 44600 | 44700 | 44700 | 44600 | 864 |
| 440 | 20240213 | 113100 | 26806374450 | 44700 | 44750 | 44800 | 44700 | 2501 |
| 441 | 20240213 | 113000 | 26694504250 | 44800 | 44600 | 44850 | 44600 | 4721 |
| 442 | 20240213 | 112900 | 26483090850 | 44600 | 44500 | 44700 | 44500 | 8098 |
| 443 | 20240213 | 112800 | 26122261100 | 44500 | 44500 | 44600 | 44500 | 1542 |
| 444 | 20240213 | 112700 | 26053564350 | 44550 | 44450 | 44600 | 44400 | 3329 |
| 445 | 20240213 | 112600 | 25905453200 | 44450 | 44350 | 44450 | 44300 | 2666 |
| 446 | 20240213 | 112500 | 25787091650 | 44350 | 44150 | 44350 | 44150 | 2541 |
| 447 | 20240213 | 112400 | 25674706800 | 44150 | 44150 | 44150 | 44000 | 338 |
| 448 | 20240213 | 112300 | 25659799600 | 44000 | 44000 | 44150 | 44000 | 475 |
| 449 | 20240213 | 112200 | 25638898500 | 44000 | 44150 | 44200 | 43950 | 893 |
| 450 | 20240213 | 112100 | 25599559100 | 44000 | 44200 | 44200 | 44000 | 856 |
| 451 | 20240213 | 112000 | 25561838950 | 44250 | 44200 | 44250 | 44150 | 469 |
| 452 | 20240213 | 111900 | 25541106000 | 44200 | 44200 | 44200 | 44150 | 534 |
| 453 | 20240213 | 111800 | 25517503250 | 44200 | 44150 | 44200 | 44150 | 184 |
| 454 | 20240213 | 111700 | 25509373850 | 44200 | 44150 | 44200 | 44100 | 319 |
| 455 | 20240213 | 111600 | 25495290350 | 44100 | 44200 | 44200 | 44000 | 1600 |
| 456 | 20240213 | 111500 | 25424739550 | 44200 | 44200 | 44250 | 44200 | 152 |
| 457 | 20240213 | 111400 | 25418020300 | 44200 | 44250 | 44250 | 44200 | 696 |
| 458 | 20240213 | 111300 | 25387235650 | 44250 | 44400 | 44400 | 44250 | 1386 |
| 459 | 20240213 | 111200 | 25325777400 | 44400 | 44300 | 44400 | 44300 | 3486 |
| 460 | 20240213 | 111100 | 25171147050 | 44250 | 44250 | 44300 | 44200 | 1912 |
| 461 | 20240213 | 111000 | 25086518150 | 44200 | 44300 | 44300 | 44150 | 1942 |
| 462 | 20240213 | 110900 | 25000648650 | 44300 | 44200 | 44300 | 44150 | 1582 |
| 463 | 20240213 | 110800 | 24930671400 | 44200 | 44100 | 44200 | 44100 | 1056 |
| 464 | 20240213 | 110700 | 24884029300 | 44100 | 44000 | 44150 | 44000 | 1189 |
| 465 | 20240213 | 110600 | 24831648650 | 44000 | 44000 | 44000 | 43950 | 79 |
| 466 | 20240213 | 110500 | 24828173700 | 44000 | 44050 | 44050 | 44000 | 736 |
| 467 | 20240213 | 110400 | 24795788550 | 44050 | 44100 | 44100 | 44050 | 209 |
| 468 | 20240213 | 110300 | 24786580250 | 44100 | 44000 | 44100 | 43950 | 407 |
| 469 | 20240213 | 110200 | 24768663700 | 43950 | 43950 | 44000 | 43950 | 341 |
| 470 | 20240213 | 110100 | 24753669950 | 43950 | 44050 | 44050 | 43950 | 157 |
| 471 | 20240213 | 110000 | 24746761950 | 44000 | 44050 | 44050 | 44000 | 97 |
| 472 | 20240213 | 105900 | 24742489350 | 44100 | 43900 | 44100 | 43850 | 712 |
| 473 | 20240213 | 105800 | 24711161750 | 43900 | 43950 | 43950 | 43850 | 830 |
| 474 | 20240213 | 105700 | 24674721850 | 43850 | 43950 | 43950 | 43850 | 216 |
| 475 | 20240213 | 105600 | 24665234600 | 43950 | 43950 | 44000 | 43800 | 499 |
| 476 | 20240213 | 105500 | 24643329650 | 43950 | 43950 | 43950 | 43800 | 539 |
| 477 | 20240213 | 105400 | 24619701150 | 43950 | 43950 | 43950 | 43850 | 174 |
| 478 | 20240213 | 105300 | 24612061450 | 43950 | 43900 | 43950 | 43900 | 281 |
| 479 | 20240213 | 105200 | 24599711700 | 43900 | 43900 | 43950 | 43900 | 333 |
| 480 | 20240213 | 105100 | 24585079550 | 43900 | 43750 | 43950 | 43750 | 994 |
| 481 | 20240213 | 105000 | 24541499300 | 43800 | 43800 | 43850 | 43800 | 1580 |
| 482 | 20240213 | 104900 | 24472287550 | 43850 | 43900 | 43950 | 43850 | 651 |
| 483 | 20240213 | 104800 | 24443726400 | 43850 | 43950 | 44000 | 43850 | 1193 |
| 484 | 20240213 | 104700 | 24391351900 | 43850 | 43900 | 44000 | 43850 | 355 |
| 485 | 20240213 | 104600 | 24375768350 | 43850 | 43800 | 43900 | 43800 | 1140 |
| 486 | 20240213 | 104500 | 24325793700 | 43800 | 43850 | 43900 | 43800 | 571 |
| 487 | 20240213 | 104400 | 24300774350 | 43900 | 43950 | 44000 | 43900 | 401 |
| 488 | 20240213 | 104300 | 24283165900 | 44000 | 43950 | 44050 | 43950 | 84 |
| 489 | 20240213 | 104200 | 24279469850 | 43950 | 44000 | 44150 | 43950 | 206 |
| 490 | 20240213 | 104100 | 24270412100 | 44150 | 43950 | 44150 | 43900 | 987 |
| 491 | 20240213 | 104000 | 24227047000 | 43950 | 44150 | 44150 | 43950 | 3383 |
| 492 | 20240213 | 103900 | 24077945600 | 44100 | 44200 | 44200 | 44100 | 1537 |
| 493 | 20240213 | 103800 | 24010113550 | 44200 | 44150 | 44250 | 44150 | 111 |
| 494 | 20240213 | 103700 | 24005209450 | 44300 | 44300 | 44300 | 44150 | 2119 |
| 495 | 20240213 | 103600 | 23911437250 | 44250 | 44300 | 44300 | 44250 | 374 |
| 496 | 20240213 | 103500 | 23894878200 | 44300 | 44250 | 44300 | 44250 | 950 |
| 497 | 20240213 | 103400 | 23852808550 | 44250 | 44250 | 44250 | 44150 | 2268 |
| 498 | 20240213 | 103300 | 23752471600 | 44200 | 44100 | 44200 | 44050 | 1260 |
| 499 | 20240213 | 103200 | 23696826850 | 44200 | 44050 | 44250 | 44050 | 741 |
| 500 | 20240213 | 103100 | 23664100650 | 44000 | 44150 | 44150 | 43950 | 776 |
| 501 | 20240213 | 103000 | 23629871250 | 44150 | 43800 | 44200 | 43750 | 2031 |
| 502 | 20240213 | 102900 | 23540526800 | 43750 | 43900 | 43900 | 43750 | 904 |
| 503 | 20240213 | 102800 | 23500887950 | 43850 | 43850 | 43900 | 43800 | 1078 |
| 504 | 20240213 | 102700 | 23453634700 | 43900 | 43850 | 43900 | 43800 | 2595 |
| 505 | 20240213 | 102600 | 23339922750 | 43850 | 43950 | 44050 | 43850 | 2737 |
| 506 | 20240213 | 102500 | 23219757400 | 43950 | 44050 | 44050 | 43900 | 2655 |
| 507 | 20240213 | 102400 | 23102994150 | 44050 | 44100 | 44150 | 44050 | 1818 |
| 508 | 20240213 | 102300 | 23022858200 | 44150 | 44300 | 44300 | 44100 | 1764 |
| 509 | 20240213 | 102200 | 22944967900 | 44300 | 44150 | 44300 | 44100 | 1249 |
| 510 | 20240213 | 102100 | 22889784950 | 44150 | 44250 | 44300 | 44150 | 3070 |
| 511 | 20240213 | 102000 | 22754059500 | 44250 | 44250 | 44300 | 44200 | 1139 |
| 512 | 20240213 | 101900 | 22703667150 | 44250 | 44300 | 44350 | 44250 | 790 |
| 513 | 20240213 | 101800 | 22668665800 | 44350 | 44400 | 44400 | 44350 | 143 |
| 514 | 20240213 | 101700 | 22662320550 | 44400 | 44300 | 44400 | 44300 | 416 |
| 515 | 20240213 | 101600 | 22643874000 | 44350 | 44250 | 44350 | 44250 | 658 |
| 516 | 20240213 | 101500 | 22614723250 | 44250 | 44400 | 44400 | 44250 | 1333 |
| 517 | 20240213 | 101400 | 22555637700 | 44400 | 44250 | 44450 | 44250 | 1464 |
| 518 | 20240213 | 101300 | 22490744150 | 44250 | 44150 | 44400 | 44150 | 1285 |
| 519 | 20240213 | 101200 | 22433845350 | 44150 | 44150 | 44200 | 44100 | 1061 |
| 520 | 20240213 | 101100 | 22387005700 | 44150 | 44150 | 44250 | 44100 | 3733 |
| 521 | 20240213 | 101000 | 22222232450 | 44200 | 44400 | 44400 | 44100 | 5701 |
| 522 | 20240213 | 100900 | 21970170450 | 44400 | 44400 | 44500 | 44300 | 1064 |
| 523 | 20240213 | 100800 | 21922913250 | 44300 | 44700 | 44750 | 44300 | 3149 |
| 524 | 20240213 | 100700 | 21782550600 | 44700 | 44400 | 44700 | 44350 | 10700 |
| 525 | 20240213 | 100600 | 21306077350 | 44350 | 44300 | 44400 | 44250 | 3230 |
| 526 | 20240213 | 100500 | 21162959100 | 44300 | 44350 | 44350 | 44300 | 1713 |
| 527 | 20240213 | 100400 | 21087064200 | 44350 | 44400 | 44450 | 44350 | 2001 |
| 528 | 20240213 | 100300 | 20998303700 | 44400 | 44450 | 44500 | 44400 | 2089 |
| 529 | 20240213 | 100200 | 20905464250 | 44400 | 44550 | 44600 | 44350 | 2401 |
| 530 | 20240213 | 100100 | 20798685900 | 44600 | 44650 | 44650 | 44500 | 2158 |
| 531 | 20240213 | 100000 | 20702478750 | 44650 | 44800 | 44850 | 44600 | 4403 |
| 532 | 20240213 | 095900 | 20505893050 | 44800 | 44900 | 45000 | 44750 | 7978 |
| 533 | 20240213 | 095800 | 20147597150 | 44950 | 44800 | 44950 | 44750 | 5359 |
| 534 | 20240213 | 095700 | 19907183300 | 44850 | 44650 | 44950 | 44650 | 12745 |
| 535 | 20240213 | 095600 | 19335561650 | 44650 | 44550 | 44700 | 44500 | 6433 |
| 536 | 20240213 | 095500 | 19048732700 | 44500 | 44350 | 44550 | 44350 | 2909 |
| 537 | 20240213 | 095400 | 18919401100 | 44350 | 44500 | 44550 | 44300 | 6540 |
| 538 | 20240213 | 095300 | 18628993350 | 44500 | 44400 | 44500 | 44200 | 6763 |
| 539 | 20240213 | 095200 | 18328963000 | 44400 | 44650 | 44700 | 44400 | 19641 |
| 540 | 20240213 | 095100 | 17454099000 | 44700 | 44450 | 45000 | 44450 | 28765 |
| 541 | 20240213 | 095000 | 16166430500 | 44450 | 44200 | 44650 | 44150 | 28047 |
| 542 | 20240213 | 094900 | 14920324250 | 44150 | 44000 | 44200 | 43950 | 17302 |
| 543 | 20240213 | 094800 | 14158022950 | 44050 | 43850 | 44050 | 43850 | 8259 |
| 544 | 20240213 | 094700 | 13794854100 | 43800 | 43400 | 43850 | 43400 | 6763 |
| 545 | 20240213 | 094600 | 13499503300 | 43400 | 43400 | 43450 | 43300 | 1693 |
| 546 | 20240213 | 094500 | 13426111400 | 43400 | 43500 | 43500 | 43400 | 2216 |
| 547 | 20240213 | 094400 | 13329867250 | 43500 | 43600 | 43600 | 43450 | 1597 |
| 548 | 20240213 | 094300 | 13260353250 | 43550 | 43500 | 43600 | 43500 | 1127 |
| 549 | 20240213 | 094200 | 13211276600 | 43500 | 43650 | 43650 | 43500 | 1431 |
| 550 | 20240213 | 094100 | 13148876500 | 43650 | 43700 | 43750 | 43650 | 2111 |
| 551 | 20240213 | 094000 | 13056637550 | 43700 | 43550 | 43800 | 43550 | 3047 |
| 552 | 20240213 | 093900 | 12923700900 | 43600 | 43500 | 43600 | 43400 | 1693 |
| 553 | 20240213 | 093800 | 12850080100 | 43500 | 43300 | 43600 | 43300 | 2603 |
| 554 | 20240213 | 093700 | 12737031850 | 43400 | 43500 | 43500 | 43300 | 4908 |
| 555 | 20240213 | 093600 | 12524225450 | 43450 | 43500 | 43550 | 43450 | 7104 |
| 556 | 20240213 | 093500 | 12215220200 | 43500 | 43700 | 43700 | 43500 | 5514 |
| 557 | 20240213 | 093400 | 11975041250 | 43700 | 43800 | 43900 | 43700 | 5252 |
| 558 | 20240213 | 093300 | 11745178850 | 43800 | 43850 | 43850 | 43750 | 2667 |
| 559 | 20240213 | 093200 | 11628343250 | 43800 | 43900 | 44000 | 43800 | 6017 |
| 560 | 20240213 | 093100 | 11364254950 | 43950 | 43800 | 44000 | 43800 | 2493 |
| 561 | 20240213 | 093000 | 11254782800 | 43900 | 43950 | 44000 | 43700 | 7849 |
| 562 | 20240213 | 092900 | 10910429250 | 44000 | 44000 | 44150 | 43850 | 10241 |
| 563 | 20240213 | 092800 | 10459254000 | 43950 | 43700 | 44000 | 43700 | 15762 |
| 564 | 20240213 | 092700 | 9766658000 | 43750 | 43750 | 43800 | 43650 | 3816 |
| 565 | 20240213 | 092600 | 9599742000 | 43750 | 43750 | 43800 | 43700 | 2946 |
| 566 | 20240213 | 092500 | 9470872500 | 43800 | 43850 | 43900 | 43800 | 2031 |
| 567 | 20240213 | 092400 | 9381864000 | 43850 | 43950 | 44000 | 43850 | 6010 |
| 568 | 20240213 | 092300 | 9117824450 | 43900 | 43800 | 44000 | 43750 | 5597 |
| 569 | 20240213 | 092200 | 8872389000 | 43800 | 43800 | 43950 | 43650 | 2991 |
| 570 | 20240213 | 092100 | 8741355850 | 43800 | 43400 | 43800 | 43400 | 5211 |
| 571 | 20240213 | 092000 | 8513940700 | 43400 | 43800 | 43850 | 43400 | 15469 |
| 572 | 20240213 | 091900 | 7838344450 | 43800 | 43800 | 43900 | 43750 | 7806 |
| 573 | 20240213 | 091800 | 7496341600 | 43800 | 43950 | 44050 | 43800 | 11337 |
| 574 | 20240213 | 091700 | 6998436800 | 44050 | 43850 | 44200 | 43750 | 22756 |
| 575 | 20240213 | 091600 | 5996596900 | 43800 | 43700 | 43850 | 43600 | 18319 |
| 576 | 20240213 | 091500 | 5195159500 | 43700 | 43200 | 43750 | 43200 | 11877 |
| 577 | 20240213 | 091400 | 4677769350 | 43250 | 43300 | 43350 | 43100 | 10176 |
| 578 | 20240213 | 091300 | 4237526500 | 43300 | 43100 | 43300 | 43050 | 5929 |
| 579 | 20240213 | 091200 | 3981368900 | 43100 | 43100 | 43450 | 43050 | 13840 |
| 580 | 20240213 | 091100 | 3383025050 | 43100 | 42550 | 43100 | 42550 | 16528 |
| 581 | 20240213 | 091000 | 2675348100 | 42500 | 42450 | 42600 | 42400 | 2043 |
| 582 | 20240213 | 090900 | 2588482100 | 42400 | 42250 | 42450 | 42250 | 4087 |
| 583 | 20240213 | 090800 | 2415394450 | 42200 | 42250 | 42300 | 42050 | 1818 |
| 584 | 20240213 | 090700 | 2338796600 | 42300 | 42050 | 42300 | 42050 | 744 |
| 585 | 20240213 | 090600 | 2307357400 | 42050 | 42200 | 42200 | 42000 | 3999 |
| 586 | 20240213 | 090500 | 2139110900 | 42200 | 42450 | 42500 | 42200 | 1883 |
| 587 | 20240213 | 090400 | 2059507500 | 42450 | 42600 | 42600 | 42300 | 6012 |
| 588 | 20240213 | 090300 | 1804080150 | 42600 | 42400 | 42700 | 42400 | 9272 |
| 589 | 20240213 | 090200 | 1409874150 | 42400 | 42450 | 42750 | 42400 | 10693 |
| 590 | 20240213 | 090100 | 954149250 | 42450 | 42350 | 42600 | 42250 | 5418 |
| 591 | 20240213 | 090000 | 724470050 | 42400 | 42550 | 42800 | 42400 | 16938 |