32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 3 | 20240213 | 184800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240213 | 184700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240213 | 184600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240213 | 184500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240213 | 184400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240213 | 184300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240213 | 184200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240213 | 184100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240213 | 184000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240213 | 183900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240213 | 183800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240213 | 183700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240213 | 183600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240213 | 183500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240213 | 183400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240213 | 183300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240213 | 183200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240213 | 183100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240213 | 183000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240213 | 182900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240213 | 182800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240213 | 182700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240213 | 182600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240213 | 182500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240213 | 182400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240213 | 182300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240213 | 182200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240213 | 182100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240213 | 182000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240213 | 181900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 33 | 20240213 | 181800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240213 | 181700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240213 | 181600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240213 | 181500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240213 | 181400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240213 | 181300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240213 | 181200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240213 | 181100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240213 | 181000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240213 | 180900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240213 | 180800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240213 | 180700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240213 | 180600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240213 | 180500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240213 | 180400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240213 | 180300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240213 | 180200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240213 | 180100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240213 | 180000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240213 | 175900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240213 | 175800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240213 | 175700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240213 | 175600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240213 | 175500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240213 | 175400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240213 | 175300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240213 | 175200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240213 | 175100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240213 | 175000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240213 | 174900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 63 | 20240213 | 174800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240213 | 174700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240213 | 174600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240213 | 174500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240213 | 174400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240213 | 174300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240213 | 174200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240213 | 174100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240213 | 174000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240213 | 173900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240213 | 173800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240213 | 173700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240213 | 173600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240213 | 173500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240213 | 173400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240213 | 173300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240213 | 173200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240213 | 173100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240213 | 173000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240213 | 172900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240213 | 172800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240213 | 172700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240213 | 172600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240213 | 172500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240213 | 172400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240213 | 172300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240213 | 172200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240213 | 172100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240213 | 172000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240213 | 171900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 93 | 20240213 | 171800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240213 | 171700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240213 | 171600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240213 | 171500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240213 | 171400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240213 | 171300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240213 | 171200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240213 | 171100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240213 | 171000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240213 | 170900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240213 | 170800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240213 | 170700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240213 | 170600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240213 | 170500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240213 | 170400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240213 | 170300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240213 | 170200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240213 | 170100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240213 | 170000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240213 | 165900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240213 | 165800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240213 | 165700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240213 | 165600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240213 | 165500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240213 | 165400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240213 | 165300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240213 | 165200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240213 | 165100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240213 | 165000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240213 | 164900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 123 | 20240213 | 164800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240213 | 164700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240213 | 164600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240213 | 164500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240213 | 164400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240213 | 164300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240213 | 164200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240213 | 164100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240213 | 164000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240213 | 163900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240213 | 163800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240213 | 163700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240213 | 163600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240213 | 163500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240213 | 163400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240213 | 163300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240213 | 163200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240213 | 163100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240213 | 163000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240213 | 162900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240213 | 162800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240213 | 162700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240213 | 162600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240213 | 162500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240213 | 162400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240213 | 162300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240213 | 162200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240213 | 162100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240213 | 162000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240213 | 161900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 153 | 20240213 | 161800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240213 | 161700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240213 | 161600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240213 | 161500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240213 | 161400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240213 | 161300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240213 | 161200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240213 | 161100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240213 | 161000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240213 | 160900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240213 | 160800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240213 | 160700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240213 | 160600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240213 | 160500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240213 | 160400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240213 | 160300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240213 | 160200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240213 | 160100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240213 | 160000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240213 | 155900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240213 | 155800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240213 | 155700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240213 | 155600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240213 | 155500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240213 | 155400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240213 | 155300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240213 | 155200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240213 | 155100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240213 | 155000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240213 | 154900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 183 | 20240213 | 154800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240213 | 154700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240213 | 154600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240213 | 154500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240213 | 154400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240213 | 154300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240213 | 154200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240213 | 154100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240213 | 154000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240213 | 153900 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240213 | 153800 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240213 | 153700 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240213 | 153600 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240213 | 153500 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240213 | 153400 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240213 | 153300 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240213 | 153200 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240213 | 153100 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240213 | 153000 | 18346587400 | 39400 | 39400 | 39400 | 39400 | 14135 |
| 202 | 20240213 | 152900 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20240213 | 152800 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20240213 | 152700 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20240213 | 152600 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20240213 | 152500 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20240213 | 152400 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20240213 | 152300 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20240213 | 152200 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20240213 | 152100 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20240213 | 152000 | 17789668400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20240213 | 151900 | 17789668400 | 39350 | 39350 | 39400 | 39300 | 3783 |
| 213 | 20240213 | 151800 | 17640692050 | 39400 | 39300 | 39400 | 39300 | 4226 |
| 214 | 20240213 | 151700 | 17474432100 | 39350 | 39350 | 39350 | 39250 | 1583 |
| 215 | 20240213 | 151600 | 17412167700 | 39300 | 39200 | 39300 | 39200 | 5630 |
| 216 | 20240213 | 151500 | 17191266950 | 39200 | 39150 | 39200 | 39100 | 1395 |
| 217 | 20240213 | 151400 | 17136601650 | 39150 | 39150 | 39250 | 39100 | 2116 |
| 218 | 20240213 | 151300 | 17053700250 | 39200 | 39200 | 39200 | 39100 | 910 |
| 219 | 20240213 | 151200 | 17018039600 | 39100 | 39200 | 39200 | 39100 | 1753 |
| 220 | 20240213 | 151100 | 16949402200 | 39100 | 39100 | 39200 | 39000 | 3518 |
| 221 | 20240213 | 151000 | 16811641300 | 39100 | 38850 | 39100 | 38850 | 1921 |
| 222 | 20240213 | 150900 | 16736598650 | 39000 | 39050 | 39100 | 38850 | 2595 |
| 223 | 20240213 | 150800 | 16635448850 | 39050 | 39050 | 39100 | 38950 | 1787 |
| 224 | 20240213 | 150700 | 16565734950 | 39000 | 39000 | 39150 | 39000 | 3787 |
| 225 | 20240213 | 150600 | 16417974200 | 39000 | 38750 | 39000 | 38750 | 3494 |
| 226 | 20240213 | 150500 | 16282111050 | 38750 | 39150 | 39200 | 38750 | 2368 |
| 227 | 20240213 | 150400 | 16189868050 | 39150 | 39150 | 39200 | 39050 | 3064 |
| 228 | 20240213 | 150300 | 16070011750 | 39200 | 38750 | 39200 | 38600 | 5970 |
| 229 | 20240213 | 150200 | 15837493650 | 38750 | 38850 | 38850 | 38700 | 771 |
| 230 | 20240213 | 150100 | 15807576300 | 38900 | 38850 | 38900 | 38800 | 1219 |
| 231 | 20240213 | 150000 | 15760194150 | 38900 | 38800 | 39000 | 38700 | 2255 |
| 232 | 20240213 | 145900 | 15672712800 | 38700 | 39100 | 39200 | 38300 | 4478 |
| 233 | 20240213 | 145800 | 15499560050 | 39150 | 39050 | 39200 | 39050 | 1343 |
| 234 | 20240213 | 145700 | 15447023050 | 39100 | 39000 | 39150 | 38950 | 4729 |
| 235 | 20240213 | 145600 | 15262402000 | 39000 | 38800 | 39000 | 38800 | 4777 |
| 236 | 20240213 | 145500 | 15076488650 | 38750 | 38650 | 38800 | 38650 | 1925 |
| 237 | 20240213 | 145400 | 15001895200 | 38650 | 38650 | 38750 | 38600 | 2083 |
| 238 | 20240213 | 145300 | 14921344450 | 38650 | 38450 | 38650 | 38450 | 7087 |
| 239 | 20240213 | 145200 | 14648028450 | 38500 | 38450 | 38500 | 38400 | 2320 |
| 240 | 20240213 | 145100 | 14558729150 | 38400 | 38400 | 38450 | 38350 | 1832 |
| 241 | 20240213 | 145000 | 14488314200 | 38400 | 38150 | 38400 | 38100 | 4950 |
| 242 | 20240213 | 144900 | 14298902100 | 38150 | 38150 | 38150 | 38150 | 617 |
| 243 | 20240213 | 144800 | 14275363550 | 38150 | 38200 | 38200 | 38150 | 1847 |
| 244 | 20240213 | 144700 | 14204808950 | 38200 | 38150 | 38200 | 38150 | 829 |
| 245 | 20240213 | 144600 | 14173151300 | 38200 | 38100 | 38200 | 38050 | 1188 |
| 246 | 20240213 | 144500 | 14127838950 | 38050 | 38050 | 38150 | 38000 | 1583 |
| 247 | 20240213 | 144400 | 14067601150 | 38050 | 38000 | 38150 | 37950 | 3313 |
| 248 | 20240213 | 144300 | 13941508500 | 38000 | 37950 | 38000 | 37900 | 509 |
| 249 | 20240213 | 144200 | 13922176250 | 38000 | 37900 | 38000 | 37900 | 1534 |
| 250 | 20240213 | 144100 | 13863889700 | 37950 | 37900 | 37950 | 37900 | 1224 |
| 251 | 20240213 | 144000 | 13817442550 | 37950 | 37900 | 37950 | 37900 | 220 |
| 252 | 20240213 | 143900 | 13809103600 | 37900 | 37900 | 37900 | 37900 | 455 |
| 253 | 20240213 | 143800 | 13791859100 | 37900 | 37900 | 37900 | 37850 | 109 |
| 254 | 20240213 | 143700 | 13787730400 | 37850 | 37900 | 37900 | 37850 | 220 |
| 255 | 20240213 | 143600 | 13779394150 | 37900 | 37850 | 37900 | 37800 | 150 |
| 256 | 20240213 | 143500 | 13773716800 | 37850 | 37850 | 37850 | 37800 | 629 |
| 257 | 20240213 | 143400 | 13749909650 | 37850 | 37850 | 37850 | 37800 | 392 |
| 258 | 20240213 | 143300 | 13735072500 | 37850 | 37800 | 37850 | 37800 | 358 |
| 259 | 20240213 | 143200 | 13721539750 | 37800 | 37750 | 37800 | 37750 | 255 |
| 260 | 20240213 | 143100 | 13711908550 | 37750 | 37800 | 37800 | 37750 | 225 |
| 261 | 20240213 | 143000 | 13703404200 | 37750 | 37650 | 37750 | 37650 | 1238 |
| 262 | 20240213 | 142900 | 13656726950 | 37650 | 37700 | 37700 | 37650 | 216 |
| 263 | 20240213 | 142800 | 13648590050 | 37650 | 37700 | 37700 | 37650 | 108 |
| 264 | 20240213 | 142700 | 13644521250 | 37700 | 37700 | 37700 | 37650 | 72 |
| 265 | 20240213 | 142600 | 13641806900 | 37700 | 37600 | 37700 | 37600 | 686 |
| 266 | 20240213 | 142500 | 13615982550 | 37600 | 37700 | 37700 | 37600 | 361 |
| 267 | 20240213 | 142400 | 13602390350 | 37700 | 37650 | 37700 | 37650 | 171 |
| 268 | 20240213 | 142300 | 13595950350 | 37650 | 37500 | 37650 | 37400 | 3493 |
| 269 | 20240213 | 142200 | 13465129050 | 37450 | 37500 | 37500 | 37450 | 2552 |
| 270 | 20240213 | 142100 | 13369471700 | 37500 | 37550 | 37600 | 37500 | 1111 |
| 271 | 20240213 | 142000 | 13327752250 | 37550 | 37600 | 37600 | 37550 | 224 |
| 272 | 20240213 | 141900 | 13319331350 | 37600 | 37600 | 37650 | 37600 | 86 |
| 273 | 20240213 | 141800 | 13316094200 | 37600 | 37600 | 37650 | 37600 | 243 |
| 274 | 20240213 | 141700 | 13306950400 | 37650 | 37650 | 37700 | 37650 | 756 |
| 275 | 20240213 | 141600 | 13278479100 | 37650 | 37700 | 37800 | 37650 | 2144 |
| 276 | 20240213 | 141500 | 13197601550 | 37700 | 37600 | 37700 | 37550 | 1286 |
| 277 | 20240213 | 141400 | 13149203650 | 37650 | 37650 | 37650 | 37600 | 170 |
| 278 | 20240213 | 141300 | 13142803600 | 37650 | 37550 | 37700 | 37550 | 1884 |
| 279 | 20240213 | 141200 | 13071936750 | 37550 | 37600 | 37650 | 37550 | 297 |
| 280 | 20240213 | 141100 | 13060770100 | 37600 | 37550 | 37650 | 37550 | 597 |
| 281 | 20240213 | 141000 | 13038306050 | 37600 | 37600 | 37650 | 37550 | 476 |
| 282 | 20240213 | 140900 | 13020417400 | 37600 | 37650 | 37650 | 37600 | 163 |
| 283 | 20240213 | 140800 | 13014282600 | 37600 | 37700 | 37700 | 37550 | 766 |
| 284 | 20240213 | 140700 | 12985466950 | 37700 | 37750 | 37750 | 37700 | 338 |
| 285 | 20240213 | 140600 | 12972722900 | 37800 | 37800 | 37800 | 37700 | 1149 |
| 286 | 20240213 | 140500 | 12929335650 | 37800 | 37700 | 37800 | 37700 | 2841 |
| 287 | 20240213 | 140400 | 12822078350 | 37700 | 37650 | 37750 | 37650 | 4659 |
| 288 | 20240213 | 140300 | 12646532500 | 37550 | 37650 | 37650 | 37550 | 837 |
| 289 | 20240213 | 140200 | 12615057400 | 37700 | 37700 | 37700 | 37650 | 707 |
| 290 | 20240213 | 140100 | 12588421300 | 37650 | 37650 | 37700 | 37650 | 470 |
| 291 | 20240213 | 140000 | 12570702600 | 37600 | 37550 | 37600 | 37550 | 651 |
| 292 | 20240213 | 135900 | 12546227650 | 37600 | 37750 | 37750 | 37550 | 411 |
| 293 | 20240213 | 135800 | 12530739850 | 37750 | 37550 | 37750 | 37550 | 1288 |
| 294 | 20240213 | 135700 | 12482268600 | 37550 | 37650 | 37650 | 37550 | 540 |
| 295 | 20240213 | 135600 | 12461971200 | 37650 | 37700 | 37700 | 37600 | 152 |
| 296 | 20240213 | 135500 | 12456244250 | 37700 | 37600 | 37750 | 37600 | 95 |
| 297 | 20240213 | 135400 | 12452669300 | 37650 | 37700 | 37750 | 37600 | 688 |
| 298 | 20240213 | 135300 | 12426749900 | 37800 | 37850 | 37900 | 37800 | 128 |
| 299 | 20240213 | 135200 | 12421906700 | 37900 | 37850 | 38000 | 37500 | 489 |
| 300 | 20240213 | 135100 | 12403414000 | 37950 | 37900 | 37950 | 37850 | 374 |
| 301 | 20240213 | 135000 | 12389238650 | 37950 | 38000 | 38050 | 37850 | 480 |
| 302 | 20240213 | 134900 | 12370996650 | 38000 | 37850 | 38000 | 37800 | 2257 |
| 303 | 20240213 | 134800 | 12285448550 | 37850 | 37700 | 37850 | 37500 | 770 |
| 304 | 20240213 | 134700 | 12256398100 | 37600 | 37800 | 37900 | 37500 | 2057 |
| 305 | 20240213 | 134600 | 12178620950 | 37850 | 37800 | 37850 | 37650 | 448 |
| 306 | 20240213 | 134500 | 12161699200 | 37800 | 37950 | 37950 | 37800 | 310 |
| 307 | 20240213 | 134400 | 12149947650 | 37950 | 38000 | 38100 | 37950 | 329 |
| 308 | 20240213 | 134300 | 12137433900 | 38000 | 37750 | 38100 | 37600 | 3728 |
| 309 | 20240213 | 134200 | 11995992750 | 37550 | 37850 | 37850 | 37500 | 1252 |
| 310 | 20240213 | 134100 | 11948887000 | 37700 | 37950 | 37950 | 37700 | 1713 |
| 311 | 20240213 | 134000 | 11884035850 | 37950 | 38200 | 38200 | 37900 | 1604 |
| 312 | 20240213 | 133900 | 11823092000 | 38150 | 38100 | 38200 | 38100 | 1598 |
| 313 | 20240213 | 133800 | 11762099700 | 38100 | 38000 | 38150 | 37950 | 4490 |
| 314 | 20240213 | 133700 | 11591335800 | 37950 | 37850 | 38000 | 37800 | 6847 |
| 315 | 20240213 | 133600 | 11331429650 | 37850 | 37800 | 37850 | 37800 | 1958 |
| 316 | 20240213 | 133500 | 11257359050 | 37800 | 37700 | 37850 | 37600 | 3164 |
| 317 | 20240213 | 133400 | 11137895850 | 37700 | 37550 | 37700 | 37500 | 2527 |
| 318 | 20240213 | 133300 | 11042841800 | 37550 | 37550 | 37600 | 37400 | 346 |
| 319 | 20240213 | 133200 | 11029867550 | 37600 | 37550 | 37600 | 37450 | 1070 |
| 320 | 20240213 | 133100 | 10989688250 | 37550 | 37500 | 37550 | 37500 | 1356 |
| 321 | 20240213 | 133000 | 10938788000 | 37500 | 37500 | 37500 | 37400 | 5011 |
| 322 | 20240213 | 132900 | 10750932650 | 37400 | 37400 | 37500 | 37350 | 1369 |
| 323 | 20240213 | 132800 | 10699695700 | 37350 | 37250 | 37400 | 37250 | 1321 |
| 324 | 20240213 | 132700 | 10650399100 | 37200 | 37200 | 37400 | 37200 | 343 |
| 325 | 20240213 | 132600 | 10637607150 | 37150 | 37450 | 37450 | 37150 | 2579 |
| 326 | 20240213 | 132500 | 10541410500 | 37400 | 37250 | 37450 | 37250 | 7888 |
| 327 | 20240213 | 132400 | 10246931250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 328 | 20240213 | 132300 | 10246931250 | 37250 | 37250 | 37250 | 37250 | 2582 |
| 329 | 20240213 | 132200 | 10150751750 | 37250 | 37150 | 37250 | 37150 | 4552 |
| 330 | 20240213 | 132100 | 9981417800 | 37150 | 37100 | 37200 | 37100 | 313 |
| 331 | 20240213 | 132000 | 9969782250 | 37200 | 37100 | 37200 | 37100 | 986 |
| 332 | 20240213 | 131900 | 9933143400 | 37100 | 36900 | 37100 | 36900 | 4736 |
| 333 | 20240213 | 131800 | 9757809150 | 36900 | 36900 | 36900 | 36850 | 201 |
| 334 | 20240213 | 131700 | 9750392300 | 36900 | 36950 | 36950 | 36900 | 171 |
| 335 | 20240213 | 131600 | 9744078100 | 36950 | 36950 | 36950 | 36950 | 148 |
| 336 | 20240213 | 131500 | 9738609500 | 36950 | 36950 | 36950 | 36950 | 155 |
| 337 | 20240213 | 131400 | 9732882250 | 37000 | 36950 | 37000 | 36900 | 3745 |
| 338 | 20240213 | 131300 | 9594343500 | 36950 | 36850 | 36950 | 36850 | 177 |
| 339 | 20240213 | 131200 | 9587811500 | 36900 | 36900 | 36900 | 36800 | 20 |
| 340 | 20240213 | 131100 | 9587074100 | 36950 | 36800 | 36950 | 36750 | 2878 |
| 341 | 20240213 | 131000 | 9480825700 | 36750 | 36800 | 36800 | 36750 | 38 |
| 342 | 20240213 | 130900 | 9479427350 | 36800 | 36750 | 36800 | 36750 | 202 |
| 343 | 20240213 | 130800 | 9472001600 | 36750 | 36800 | 36800 | 36750 | 54 |
| 344 | 20240213 | 130700 | 9470015150 | 36750 | 36800 | 36800 | 36750 | 408 |
| 345 | 20240213 | 130600 | 9455019150 | 36800 | 36750 | 36800 | 36750 | 34 |
| 346 | 20240213 | 130500 | 9453769000 | 36800 | 36750 | 36800 | 36750 | 120 |
| 347 | 20240213 | 130400 | 9449354650 | 36750 | 36800 | 36800 | 36750 | 242 |
| 348 | 20240213 | 130300 | 9440453350 | 36750 | 36750 | 36800 | 36750 | 53 |
| 349 | 20240213 | 130200 | 9438505250 | 36700 | 36750 | 36750 | 36700 | 145 |
| 350 | 20240213 | 130100 | 9433183350 | 36700 | 36700 | 36750 | 36700 | 780 |
| 351 | 20240213 | 130000 | 9404545600 | 36700 | 36700 | 36700 | 36600 | 619 |
| 352 | 20240213 | 125900 | 9381874450 | 36750 | 36600 | 36750 | 36600 | 566 |
| 353 | 20240213 | 125800 | 9361133500 | 36650 | 36650 | 36650 | 36650 | 95 |
| 354 | 20240213 | 125700 | 9357651750 | 36650 | 36500 | 36650 | 36500 | 944 |
| 355 | 20240213 | 125600 | 9323144200 | 36500 | 36550 | 36550 | 36500 | 182 |
| 356 | 20240213 | 125500 | 9316493600 | 36550 | 36550 | 36550 | 36500 | 166 |
| 357 | 20240213 | 125400 | 9310431900 | 36550 | 36550 | 36550 | 36500 | 360 |
| 358 | 20240213 | 125300 | 9297289400 | 36550 | 36500 | 36550 | 36500 | 12 |
| 359 | 20240213 | 125200 | 9296851050 | 36550 | 36400 | 36550 | 36350 | 217 |
| 360 | 20240213 | 125100 | 9288957250 | 36350 | 36500 | 36550 | 36350 | 704 |
| 361 | 20240213 | 125000 | 9263304000 | 36400 | 36400 | 36400 | 36400 | 110 |
| 362 | 20240213 | 124900 | 9259300000 | 36400 | 36450 | 36450 | 36400 | 88 |
| 363 | 20240213 | 124800 | 9256095700 | 36550 | 36550 | 36550 | 36550 | 1 |
| 364 | 20240213 | 124700 | 9256059150 | 36550 | 36500 | 36550 | 36450 | 177 |
| 365 | 20240213 | 124600 | 9249600750 | 36500 | 36550 | 36550 | 36500 | 157 |
| 366 | 20240213 | 124500 | 9243863900 | 36500 | 36500 | 36500 | 36500 | 32 |
| 367 | 20240213 | 124400 | 9242695900 | 36500 | 36550 | 36550 | 36500 | 88 |
| 368 | 20240213 | 124300 | 9239481050 | 36550 | 36500 | 36550 | 36450 | 17 |
| 369 | 20240213 | 124200 | 9238861000 | 36500 | 36500 | 36500 | 36500 | 181 |
| 370 | 20240213 | 124100 | 9232254500 | 36500 | 36500 | 36650 | 36500 | 331 |
| 371 | 20240213 | 124000 | 9220170600 | 36500 | 36600 | 36650 | 36500 | 61 |
| 372 | 20240213 | 123900 | 9217938900 | 36650 | 36600 | 36650 | 36550 | 119 |
| 373 | 20240213 | 123800 | 9213580650 | 36500 | 36500 | 36600 | 36500 | 68 |
| 374 | 20240213 | 123700 | 9211096350 | 36500 | 36550 | 36550 | 36500 | 35 |
| 375 | 20240213 | 123600 | 9209818200 | 36600 | 36600 | 36600 | 36600 | 65 |
| 376 | 20240213 | 123500 | 9207439200 | 36500 | 36750 | 36750 | 36350 | 482 |
| 377 | 20240213 | 123400 | 9189835450 | 36700 | 36500 | 36700 | 36350 | 509 |
| 378 | 20240213 | 123300 | 9171301050 | 36500 | 36650 | 36650 | 36500 | 652 |
| 379 | 20240213 | 123200 | 9147476750 | 36700 | 36750 | 36800 | 36700 | 79 |
| 380 | 20240213 | 123100 | 9144574650 | 36800 | 36750 | 36800 | 36750 | 58 |
| 381 | 20240213 | 123000 | 9142442350 | 36800 | 36750 | 36850 | 36750 | 163 |
| 382 | 20240213 | 122900 | 9136437500 | 36750 | 36800 | 36800 | 36750 | 155 |
| 383 | 20240213 | 122800 | 9130734100 | 36800 | 36900 | 37000 | 36800 | 4959 |
| 384 | 20240213 | 122700 | 8947567500 | 36850 | 36950 | 36950 | 36850 | 377 |
| 385 | 20240213 | 122600 | 8933650800 | 36950 | 37000 | 37000 | 36950 | 68 |
| 386 | 20240213 | 122500 | 8931136150 | 37000 | 37000 | 37000 | 36900 | 320 |
| 387 | 20240213 | 122400 | 8919311350 | 37000 | 37000 | 37000 | 37000 | 43 |
| 388 | 20240213 | 122300 | 8917720350 | 37000 | 37050 | 37050 | 37000 | 7 |
| 389 | 20240213 | 122200 | 8917461250 | 37050 | 36950 | 37150 | 36950 | 1618 |
| 390 | 20240213 | 122100 | 8857417250 | 36950 | 37050 | 37050 | 36950 | 221 |
| 391 | 20240213 | 122000 | 8849239000 | 37150 | 37000 | 37150 | 37000 | 199 |
| 392 | 20240213 | 121900 | 8841849800 | 37050 | 37100 | 37100 | 37000 | 265 |
| 393 | 20240213 | 121800 | 8832041300 | 37100 | 37100 | 37100 | 37100 | 905 |
| 394 | 20240213 | 121700 | 8798465800 | 37100 | 37100 | 37100 | 37100 | 81 |
| 395 | 20240213 | 121600 | 8795460700 | 37100 | 37100 | 37150 | 37100 | 102 |
| 396 | 20240213 | 121500 | 8791676300 | 37100 | 37100 | 37150 | 37100 | 326 |
| 397 | 20240213 | 121400 | 8779579900 | 37150 | 37100 | 37150 | 37100 | 797 |
| 398 | 20240213 | 121300 | 8750007600 | 37100 | 37100 | 37150 | 37100 | 202 |
| 399 | 20240213 | 121200 | 8742505200 | 37150 | 37150 | 37200 | 37150 | 1074 |
| 400 | 20240213 | 121100 | 8702560450 | 37200 | 37050 | 37200 | 37000 | 1735 |
| 401 | 20240213 | 121000 | 8638168400 | 37050 | 37000 | 37050 | 37000 | 48 |
| 402 | 20240213 | 120900 | 8636390700 | 37000 | 36950 | 37050 | 36950 | 287 |
| 403 | 20240213 | 120800 | 8625771200 | 36950 | 37000 | 37000 | 36950 | 111 |
| 404 | 20240213 | 120700 | 8621665150 | 37000 | 36800 | 37000 | 36800 | 460 |
| 405 | 20240213 | 120600 | 8604656000 | 36750 | 36900 | 36900 | 36750 | 354 |
| 406 | 20240213 | 120500 | 8591615400 | 36850 | 36900 | 36900 | 36800 | 446 |
| 407 | 20240213 | 120400 | 8575169200 | 36900 | 36900 | 36950 | 36900 | 302 |
| 408 | 20240213 | 120300 | 8564023000 | 36900 | 36950 | 36950 | 36900 | 201 |
| 409 | 20240213 | 120200 | 8556598600 | 37000 | 37050 | 37100 | 37000 | 354 |
| 410 | 20240213 | 120100 | 8543493000 | 37050 | 37050 | 37150 | 37000 | 367 |
| 411 | 20240213 | 120000 | 8529888750 | 37000 | 37100 | 37200 | 37000 | 311 |
| 412 | 20240213 | 115900 | 8518373800 | 37100 | 37150 | 37250 | 37100 | 663 |
| 413 | 20240213 | 115800 | 8493756350 | 37150 | 37200 | 37250 | 37150 | 464 |
| 414 | 20240213 | 115700 | 8476502500 | 37200 | 37200 | 37250 | 37100 | 1281 |
| 415 | 20240213 | 115600 | 8428834850 | 37200 | 37100 | 37200 | 37100 | 2386 |
| 416 | 20240213 | 115500 | 8340172600 | 37100 | 37050 | 37100 | 37050 | 271 |
| 417 | 20240213 | 115400 | 8330118550 | 37100 | 37000 | 37100 | 37000 | 596 |
| 418 | 20240213 | 115300 | 8308007950 | 37100 | 37050 | 37100 | 37000 | 683 |
| 419 | 20240213 | 115200 | 8282695700 | 37050 | 37050 | 37100 | 37000 | 1169 |
| 420 | 20240213 | 115100 | 8239399450 | 37050 | 37050 | 37100 | 37000 | 633 |
| 421 | 20240213 | 115000 | 8215926050 | 37100 | 36950 | 37100 | 36900 | 7946 |
| 422 | 20240213 | 114900 | 7921940300 | 36950 | 36700 | 36950 | 36700 | 5617 |
| 423 | 20240213 | 114800 | 7714937450 | 36750 | 36750 | 36800 | 36750 | 1036 |
| 424 | 20240213 | 114700 | 7676862900 | 36750 | 36700 | 36750 | 36700 | 115 |
| 425 | 20240213 | 114600 | 7672638750 | 36700 | 36700 | 36750 | 36650 | 400 |
| 426 | 20240213 | 114500 | 7657950550 | 36700 | 36650 | 36700 | 36650 | 499 |
| 427 | 20240213 | 114400 | 7639649550 | 36650 | 36700 | 36700 | 36650 | 1077 |
| 428 | 20240213 | 114300 | 7600124700 | 36700 | 36700 | 36750 | 36650 | 583 |
| 429 | 20240213 | 114200 | 7578722900 | 36750 | 36700 | 36750 | 36700 | 416 |
| 430 | 20240213 | 114100 | 7563449350 | 36700 | 36700 | 36750 | 36600 | 329 |
| 431 | 20240213 | 114000 | 7551377000 | 36700 | 36650 | 36700 | 36600 | 2353 |
| 432 | 20240213 | 113900 | 7465091050 | 36650 | 36650 | 36650 | 36600 | 85 |
| 433 | 20240213 | 113800 | 7461977850 | 36650 | 36600 | 36650 | 36600 | 1171 |
| 434 | 20240213 | 113700 | 7419115400 | 36600 | 36600 | 36600 | 36600 | 24 |
| 435 | 20240213 | 113600 | 7418237000 | 36600 | 36550 | 36600 | 36500 | 266 |
| 436 | 20240213 | 113500 | 7408515400 | 36600 | 36500 | 36600 | 36500 | 37 |
| 437 | 20240213 | 113400 | 7407163050 | 36550 | 36600 | 36600 | 36550 | 205 |
| 438 | 20240213 | 113300 | 7399666650 | 36600 | 36600 | 36600 | 36500 | 936 |
| 439 | 20240213 | 113200 | 7365485200 | 36550 | 36600 | 36600 | 36550 | 108 |
| 440 | 20240213 | 113100 | 7361537050 | 36600 | 36600 | 36700 | 36550 | 4391 |
| 441 | 20240213 | 113000 | 7200477350 | 36600 | 36600 | 36650 | 36550 | 326 |
| 442 | 20240213 | 112900 | 7188542050 | 36650 | 36600 | 36650 | 36550 | 572 |
| 443 | 20240213 | 112800 | 7167608650 | 36600 | 36600 | 36600 | 36500 | 315 |
| 444 | 20240213 | 112700 | 7156081200 | 36600 | 36550 | 36600 | 36500 | 450 |
| 445 | 20240213 | 112600 | 7139629950 | 36550 | 36550 | 36600 | 36550 | 484 |
| 446 | 20240213 | 112500 | 7121930200 | 36600 | 36600 | 36600 | 36550 | 73 |
| 447 | 20240213 | 112400 | 7119259400 | 36550 | 36600 | 36600 | 36550 | 196 |
| 448 | 20240213 | 112300 | 7112088200 | 36600 | 36600 | 36600 | 36600 | 435 |
| 449 | 20240213 | 112200 | 7096167200 | 36600 | 36350 | 36600 | 36350 | 8151 |
| 450 | 20240213 | 112100 | 6799044550 | 36300 | 36350 | 36350 | 36300 | 370 |
| 451 | 20240213 | 112000 | 6785597900 | 36350 | 36250 | 36350 | 36250 | 415 |
| 452 | 20240213 | 111900 | 6770535350 | 36250 | 36300 | 36350 | 36250 | 496 |
| 453 | 20240213 | 111800 | 6752527550 | 36300 | 36300 | 36350 | 36300 | 102 |
| 454 | 20240213 | 111700 | 6748823950 | 36350 | 36300 | 36350 | 36250 | 170 |
| 455 | 20240213 | 111600 | 6742645950 | 36300 | 36300 | 36300 | 36200 | 284 |
| 456 | 20240213 | 111500 | 6732350700 | 36350 | 36350 | 36350 | 36300 | 162 |
| 457 | 20240213 | 111400 | 6726463800 | 36350 | 36300 | 36350 | 36300 | 96 |
| 458 | 20240213 | 111300 | 6722976250 | 36350 | 36350 | 36350 | 36300 | 288 |
| 459 | 20240213 | 111200 | 6712515000 | 36350 | 36350 | 36350 | 36300 | 313 |
| 460 | 20240213 | 111100 | 6701137600 | 36300 | 36350 | 36350 | 36300 | 261 |
| 461 | 20240213 | 111000 | 6691659850 | 36300 | 36200 | 36300 | 36200 | 1992 |
| 462 | 20240213 | 110900 | 6619445450 | 36200 | 36200 | 36200 | 36200 | 12 |
| 463 | 20240213 | 110800 | 6619011050 | 36200 | 36150 | 36200 | 36100 | 124 |
| 464 | 20240213 | 110700 | 6614530550 | 36100 | 36150 | 36200 | 36100 | 460 |
| 465 | 20240213 | 110600 | 6597906450 | 36150 | 36200 | 36250 | 36150 | 234 |
| 466 | 20240213 | 110500 | 6589429350 | 36250 | 36200 | 36250 | 36200 | 56 |
| 467 | 20240213 | 110400 | 6587399750 | 36250 | 36250 | 36250 | 36200 | 78 |
| 468 | 20240213 | 110300 | 6584574800 | 36200 | 36250 | 36250 | 36200 | 406 |
| 469 | 20240213 | 110200 | 6569877500 | 36250 | 36250 | 36300 | 36250 | 589 |
| 470 | 20240213 | 110100 | 6548524800 | 36300 | 36250 | 36300 | 36250 | 888 |
| 471 | 20240213 | 110000 | 6516292800 | 36300 | 36400 | 36400 | 36300 | 750 |
| 472 | 20240213 | 105900 | 6489041250 | 36400 | 36450 | 36450 | 36400 | 853 |
| 473 | 20240213 | 105800 | 6457989000 | 36450 | 36400 | 36450 | 36400 | 189 |
| 474 | 20240213 | 105700 | 6451103900 | 36400 | 36500 | 36500 | 36400 | 371 |
| 475 | 20240213 | 105600 | 6437584950 | 36500 | 36400 | 36500 | 36350 | 1422 |
| 476 | 20240213 | 105500 | 6385756200 | 36300 | 36350 | 36400 | 36300 | 815 |
| 477 | 20240213 | 105400 | 6356105150 | 36350 | 36350 | 36400 | 36350 | 755 |
| 478 | 20240213 | 105300 | 6328660600 | 36350 | 36400 | 36450 | 36350 | 809 |
| 479 | 20240213 | 105200 | 6299195950 | 36400 | 36300 | 36400 | 36300 | 225 |
| 480 | 20240213 | 105100 | 6291021450 | 36400 | 36350 | 36400 | 36300 | 4234 |
| 481 | 20240213 | 105000 | 6136961150 | 36300 | 36250 | 36350 | 36250 | 1257 |
| 482 | 20240213 | 104900 | 6091324700 | 36250 | 36200 | 36300 | 36200 | 585 |
| 483 | 20240213 | 104800 | 6070116350 | 36200 | 36150 | 36200 | 36100 | 1541 |
| 484 | 20240213 | 104700 | 6014376950 | 36150 | 36050 | 36150 | 36050 | 2213 |
| 485 | 20240213 | 104600 | 5934484100 | 36050 | 35900 | 36050 | 35900 | 5320 |
| 486 | 20240213 | 104500 | 5742898550 | 35900 | 35900 | 35900 | 35900 | 414 |
| 487 | 20240213 | 104400 | 5728035950 | 35800 | 35900 | 35950 | 35800 | 48 |
| 488 | 20240213 | 104300 | 5726314250 | 35950 | 35750 | 35950 | 35700 | 5167 |
| 489 | 20240213 | 104200 | 5540951900 | 35750 | 35700 | 35750 | 35600 | 264 |
| 490 | 20240213 | 104100 | 5531535100 | 35700 | 35700 | 35750 | 35700 | 33 |
| 491 | 20240213 | 104000 | 5530356800 | 35700 | 35650 | 35750 | 35650 | 1215 |
| 492 | 20240213 | 103900 | 5487037900 | 35600 | 35650 | 35650 | 35600 | 37 |
| 493 | 20240213 | 103800 | 5485719900 | 35650 | 35650 | 35650 | 35650 | 307 |
| 494 | 20240213 | 103700 | 5474775350 | 35650 | 35600 | 35700 | 35550 | 968 |
| 495 | 20240213 | 103600 | 5440305500 | 35600 | 35500 | 35600 | 35500 | 811 |
| 496 | 20240213 | 103500 | 5411505650 | 35500 | 35350 | 35500 | 35250 | 439 |
| 497 | 20240213 | 103400 | 5395975100 | 35350 | 35350 | 35400 | 35350 | 225 |
| 498 | 20240213 | 103300 | 5388021150 | 35350 | 35300 | 35350 | 35300 | 290 |
| 499 | 20240213 | 103200 | 5377782500 | 35300 | 35350 | 35350 | 35300 | 124 |
| 500 | 20240213 | 103100 | 5373400100 | 35350 | 35350 | 35350 | 35300 | 19 |
| 501 | 20240213 | 103000 | 5372728650 | 35300 | 35350 | 35350 | 35300 | 25 |
| 502 | 20240213 | 102900 | 5371845950 | 35300 | 35400 | 35400 | 35300 | 106 |
| 503 | 20240213 | 102800 | 5368098050 | 35450 | 35450 | 35450 | 35450 | 3 |
| 504 | 20240213 | 102700 | 5367991700 | 35500 | 35350 | 35500 | 35350 | 35 |
| 505 | 20240213 | 102600 | 5366753850 | 35400 | 35350 | 35500 | 35350 | 2456 |
| 506 | 20240213 | 102500 | 5279711650 | 35350 | 35400 | 35400 | 35350 | 429 |
| 507 | 20240213 | 102400 | 5264533950 | 35400 | 35450 | 35450 | 35400 | 60 |
| 508 | 20240213 | 102300 | 5262409650 | 35450 | 35450 | 35450 | 35350 | 422 |
| 509 | 20240213 | 102200 | 5247469850 | 35450 | 35400 | 35450 | 35400 | 69 |
| 510 | 20240213 | 102100 | 5245026050 | 35450 | 35400 | 35450 | 35400 | 635 |
| 511 | 20240213 | 102000 | 5222547000 | 35450 | 35450 | 35450 | 35450 | 53 |
| 512 | 20240213 | 101900 | 5220668150 | 35500 | 35550 | 35550 | 35500 | 1192 |
| 513 | 20240213 | 101800 | 5178309000 | 35550 | 35600 | 35600 | 35550 | 230 |
| 514 | 20240213 | 101700 | 5170127200 | 35650 | 35700 | 35700 | 35650 | 126 |
| 515 | 20240213 | 101600 | 5165635250 | 35700 | 35550 | 35700 | 35550 | 85 |
| 516 | 20240213 | 101500 | 5162604400 | 35700 | 35550 | 35700 | 35550 | 3 |
| 517 | 20240213 | 101400 | 5162497600 | 35550 | 35550 | 35550 | 35550 | 97 |
| 518 | 20240213 | 101300 | 5159049250 | 35450 | 35500 | 35700 | 35450 | 253 |
| 519 | 20240213 | 101200 | 5150072700 | 35500 | 35550 | 35550 | 35450 | 100 |
| 520 | 20240213 | 101100 | 5146522600 | 35500 | 35750 | 35750 | 35500 | 466 |
| 521 | 20240213 | 101000 | 5129868600 | 35800 | 35900 | 35900 | 35800 | 50 |
| 522 | 20240213 | 100900 | 5128076600 | 35900 | 35900 | 35900 | 35750 | 2017 |
| 523 | 20240213 | 100800 | 5055789850 | 35900 | 35900 | 35900 | 35850 | 156 |
| 524 | 20240213 | 100700 | 5050190950 | 35900 | 35950 | 35950 | 35900 | 244 |
| 525 | 20240213 | 100600 | 5041428400 | 35950 | 35900 | 35950 | 35900 | 127 |
| 526 | 20240213 | 100500 | 5036867900 | 35900 | 35850 | 35900 | 35850 | 453 |
| 527 | 20240213 | 100400 | 5020605450 | 35900 | 35900 | 35900 | 35800 | 263 |
| 528 | 20240213 | 100300 | 5011182850 | 35900 | 36000 | 36000 | 35800 | 611 |
| 529 | 20240213 | 100200 | 4989264550 | 36000 | 36000 | 36000 | 36000 | 200 |
| 530 | 20240213 | 100100 | 4982064550 | 36000 | 36000 | 36050 | 36000 | 89 |
| 531 | 20240213 | 100000 | 4978858500 | 35800 | 35800 | 36050 | 35800 | 14341 |
| 532 | 20240213 | 095900 | 4463258400 | 35750 | 35750 | 35800 | 35750 | 376 |
| 533 | 20240213 | 095800 | 4449809750 | 35800 | 35800 | 35800 | 35750 | 1652 |
| 534 | 20240213 | 095700 | 4390692750 | 35800 | 35650 | 35800 | 35650 | 1755 |
| 535 | 20240213 | 095600 | 4328009000 | 35650 | 35650 | 35650 | 35650 | 485 |
| 536 | 20240213 | 095500 | 4310718750 | 35650 | 35650 | 35650 | 35600 | 257 |
| 537 | 20240213 | 095400 | 4301562700 | 35600 | 35450 | 35650 | 35450 | 3087 |
| 538 | 20240213 | 095300 | 4191910000 | 35500 | 35450 | 35500 | 35450 | 110 |
| 539 | 20240213 | 095200 | 4188009550 | 35450 | 35350 | 35450 | 35350 | 151 |
| 540 | 20240213 | 095100 | 4182663300 | 35400 | 35500 | 35500 | 35400 | 338 |
| 541 | 20240213 | 095000 | 4170690350 | 35500 | 35550 | 35550 | 35450 | 523 |
| 542 | 20240213 | 094900 | 4152117700 | 35500 | 35700 | 35700 | 35500 | 181 |
| 543 | 20240213 | 094800 | 4145679900 | 35700 | 35700 | 35700 | 35500 | 65 |
| 544 | 20240213 | 094700 | 4143364500 | 35700 | 35650 | 35700 | 35650 | 64 |
| 545 | 20240213 | 094600 | 4141082100 | 35650 | 35750 | 35750 | 35500 | 1022 |
| 546 | 20240213 | 094500 | 4104614600 | 35800 | 35750 | 35800 | 35750 | 755 |
| 547 | 20240213 | 094400 | 4077600300 | 35800 | 35800 | 35850 | 35750 | 402 |
| 548 | 20240213 | 094300 | 4063212100 | 35800 | 35700 | 35800 | 35700 | 2002 |
| 549 | 20240213 | 094200 | 3991607050 | 35700 | 35650 | 35700 | 35650 | 2345 |
| 550 | 20240213 | 094100 | 3907917800 | 35500 | 35350 | 35700 | 35350 | 12674 |
| 551 | 20240213 | 094000 | 3458022050 | 35350 | 35400 | 35400 | 35350 | 681 |
| 552 | 20240213 | 093900 | 3433943700 | 35350 | 35350 | 35350 | 35300 | 496 |
| 553 | 20240213 | 093800 | 3416411100 | 35200 | 35300 | 35350 | 35200 | 4170 |
| 554 | 20240213 | 093700 | 3269057900 | 35300 | 35150 | 35300 | 35150 | 5699 |
| 555 | 20240213 | 093600 | 3068316650 | 35150 | 35150 | 35150 | 35100 | 294 |
| 556 | 20240213 | 093500 | 3057987050 | 35100 | 35100 | 35150 | 35100 | 245 |
| 557 | 20240213 | 093400 | 3049386400 | 35100 | 35100 | 35100 | 35050 | 226 |
| 558 | 20240213 | 093300 | 3041458900 | 35050 | 35000 | 35050 | 35000 | 270 |
| 559 | 20240213 | 093200 | 3032001600 | 35000 | 35050 | 35100 | 35000 | 1519 |
| 560 | 20240213 | 093100 | 2978833650 | 35050 | 35100 | 35100 | 35000 | 210 |
| 561 | 20240213 | 093000 | 2971473700 | 35000 | 34850 | 35100 | 34800 | 2867 |
| 562 | 20240213 | 092900 | 2871137300 | 34850 | 34850 | 34850 | 34850 | 518 |
| 563 | 20240213 | 092800 | 2853085000 | 34900 | 34900 | 34900 | 34800 | 48 |
| 564 | 20240213 | 092700 | 2851411550 | 35000 | 34850 | 35000 | 34850 | 1245 |
| 565 | 20240213 | 092600 | 2807945700 | 34900 | 34950 | 35000 | 34900 | 634 |
| 566 | 20240213 | 092500 | 2785790450 | 35000 | 34900 | 35000 | 34900 | 429 |
| 567 | 20240213 | 092400 | 2770804300 | 34900 | 34950 | 35000 | 34850 | 1306 |
| 568 | 20240213 | 092300 | 2725192000 | 34950 | 34950 | 35000 | 34950 | 1510 |
| 569 | 20240213 | 092200 | 2672362300 | 35050 | 35050 | 35100 | 35000 | 1094 |
| 570 | 20240213 | 092100 | 2634048400 | 35050 | 35100 | 35200 | 35050 | 641 |
| 571 | 20240213 | 092000 | 2611553200 | 35100 | 35250 | 35250 | 35100 | 3274 |
| 572 | 20240213 | 091900 | 2496409500 | 35250 | 35200 | 35250 | 35200 | 76 |
| 573 | 20240213 | 091800 | 2493730600 | 35200 | 35300 | 35350 | 35200 | 2052 |
| 574 | 20240213 | 091700 | 2421201600 | 35200 | 35350 | 35400 | 35200 | 5000 |
| 575 | 20240213 | 091600 | 2244851800 | 35250 | 35450 | 35450 | 35200 | 649 |
| 576 | 20240213 | 091500 | 2221958100 | 35450 | 35300 | 35450 | 35150 | 4318 |
| 577 | 20240213 | 091400 | 2069383750 | 35300 | 35250 | 35350 | 35150 | 583 |
| 578 | 20240213 | 091300 | 2048800600 | 35300 | 35100 | 35300 | 35100 | 3546 |
| 579 | 20240213 | 091200 | 1923923850 | 35100 | 35150 | 35200 | 35100 | 678 |
| 580 | 20240213 | 091100 | 1900097950 | 35150 | 35000 | 35200 | 35000 | 1423 |
| 581 | 20240213 | 091000 | 1850101450 | 35000 | 35200 | 35350 | 34900 | 5928 |
| 582 | 20240213 | 090900 | 1641555650 | 35250 | 35200 | 35300 | 35100 | 2185 |
| 583 | 20240213 | 090800 | 1564613550 | 35200 | 35150 | 35300 | 35100 | 4730 |
| 584 | 20240213 | 090700 | 1397978250 | 35150 | 35000 | 35300 | 35000 | 4067 |
| 585 | 20240213 | 090600 | 1255016350 | 35000 | 34750 | 35000 | 34600 | 7032 |
| 586 | 20240213 | 090500 | 1009396700 | 34750 | 34800 | 34900 | 34600 | 2458 |
| 587 | 20240213 | 090400 | 923733100 | 34600 | 34550 | 34750 | 34450 | 2826 |
| 588 | 20240213 | 090300 | 825759150 | 34550 | 34650 | 34800 | 34500 | 4126 |
| 589 | 20240213 | 090200 | 682713000 | 34800 | 34650 | 34800 | 34600 | 10140 |
| 590 | 20240213 | 090100 | 330399300 | 34650 | 34450 | 34700 | 34300 | 6092 |
| 591 | 20240213 | 090000 | 120089250 | 34450 | 33900 | 34450 | 33900 | 3513 |