32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 3 | 20240213 | 185000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20240213 | 184900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20240213 | 184800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20240213 | 184700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20240213 | 184600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20240213 | 184500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20240213 | 184400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20240213 | 184300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20240213 | 184200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20240213 | 184100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20240213 | 184000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20240213 | 183900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20240213 | 183800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20240213 | 183700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20240213 | 183600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20240213 | 183500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20240213 | 183400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20240213 | 183300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20240213 | 183200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20240213 | 183100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20240213 | 183000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20240213 | 182900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20240213 | 182800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20240213 | 182700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20240213 | 182600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20240213 | 182500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20240213 | 182400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20240213 | 182300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20240213 | 182200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20240213 | 182100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 33 | 20240213 | 182000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20240213 | 181900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20240213 | 181800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20240213 | 181700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20240213 | 181600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20240213 | 181500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20240213 | 181400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20240213 | 181300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20240213 | 181200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20240213 | 181100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20240213 | 181000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20240213 | 180900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20240213 | 180800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20240213 | 180700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20240213 | 180600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20240213 | 180500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20240213 | 180400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20240213 | 180300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20240213 | 180200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20240213 | 180100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20240213 | 180000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20240213 | 175900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20240213 | 175800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20240213 | 175700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20240213 | 175600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20240213 | 175500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20240213 | 175400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20240213 | 175300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20240213 | 175200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20240213 | 175100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 63 | 20240213 | 175000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20240213 | 174900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20240213 | 174800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20240213 | 174700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20240213 | 174600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20240213 | 174500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20240213 | 174400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20240213 | 174300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20240213 | 174200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20240213 | 174100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20240213 | 174000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20240213 | 173900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20240213 | 173800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20240213 | 173700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20240213 | 173600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20240213 | 173500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20240213 | 173400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20240213 | 173300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20240213 | 173200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20240213 | 173100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20240213 | 173000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20240213 | 172900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20240213 | 172800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20240213 | 172700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20240213 | 172600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20240213 | 172500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20240213 | 172400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20240213 | 172300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20240213 | 172200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20240213 | 172100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 93 | 20240213 | 172000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20240213 | 171900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20240213 | 171800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20240213 | 171700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20240213 | 171600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20240213 | 171500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20240213 | 171400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20240213 | 171300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20240213 | 171200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20240213 | 171100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20240213 | 171000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20240213 | 170900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20240213 | 170800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20240213 | 170700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20240213 | 170600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20240213 | 170500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20240213 | 170400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20240213 | 170300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20240213 | 170200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20240213 | 170100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20240213 | 170000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20240213 | 165900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20240213 | 165800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20240213 | 165700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20240213 | 165600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20240213 | 165500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20240213 | 165400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20240213 | 165300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20240213 | 165200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20240213 | 165100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 123 | 20240213 | 165000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20240213 | 164900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20240213 | 164800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20240213 | 164700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20240213 | 164600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20240213 | 164500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20240213 | 164400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20240213 | 164300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20240213 | 164200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20240213 | 164100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20240213 | 164000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20240213 | 163900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20240213 | 163800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20240213 | 163700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20240213 | 163600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20240213 | 163500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20240213 | 163400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20240213 | 163300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20240213 | 163200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20240213 | 163100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20240213 | 163000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20240213 | 162900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20240213 | 162800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20240213 | 162700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20240213 | 162600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20240213 | 162500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20240213 | 162400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20240213 | 162300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20240213 | 162200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20240213 | 162100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 153 | 20240213 | 162000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20240213 | 161900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20240213 | 161800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20240213 | 161700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20240213 | 161600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20240213 | 161500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20240213 | 161400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20240213 | 161300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20240213 | 161200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20240213 | 161100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20240213 | 161000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20240213 | 160900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20240213 | 160800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20240213 | 160700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20240213 | 160600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20240213 | 160500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20240213 | 160400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20240213 | 160300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20240213 | 160200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20240213 | 160100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20240213 | 160000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20240213 | 155900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20240213 | 155800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20240213 | 155700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20240213 | 155600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20240213 | 155500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20240213 | 155400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20240213 | 155300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20240213 | 155200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20240213 | 155100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 183 | 20240213 | 155000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20240213 | 154900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20240213 | 154800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20240213 | 154700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20240213 | 154600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20240213 | 154500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20240213 | 154400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20240213 | 154300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240213 | 154200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240213 | 154100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240213 | 154000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240213 | 153900 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240213 | 153800 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240213 | 153700 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20240213 | 153600 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20240213 | 153500 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20240213 | 153400 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20240213 | 153300 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20240213 | 153200 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20240213 | 153100 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20240213 | 153000 | 20232469700 | 32250 | 32250 | 32250 | 32250 | 35714 |
| 204 | 20240213 | 152900 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240213 | 152800 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240213 | 152700 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240213 | 152600 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240213 | 152500 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240213 | 152400 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240213 | 152300 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240213 | 152200 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240213 | 152100 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 213 | 20240213 | 152000 | 19080693200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240213 | 151900 | 19080693200 | 32350 | 32350 | 32400 | 32350 | 1623 |
| 215 | 20240213 | 151800 | 19028170300 | 32350 | 32350 | 32400 | 32350 | 1469 |
| 216 | 20240213 | 151700 | 18980621750 | 32400 | 32400 | 32400 | 32350 | 613 |
| 217 | 20240213 | 151600 | 18960775350 | 32350 | 32350 | 32400 | 32350 | 1263 |
| 218 | 20240213 | 151500 | 18919914650 | 32400 | 32350 | 32400 | 32350 | 272 |
| 219 | 20240213 | 151400 | 18911114400 | 32400 | 32350 | 32400 | 32350 | 364 |
| 220 | 20240213 | 151300 | 18899334450 | 32350 | 32350 | 32400 | 32350 | 830 |
| 221 | 20240213 | 151200 | 18872483900 | 32400 | 32350 | 32400 | 32350 | 472 |
| 222 | 20240213 | 151100 | 18857208450 | 32400 | 32400 | 32400 | 32350 | 346 |
| 223 | 20240213 | 151000 | 18846008600 | 32350 | 32400 | 32400 | 32350 | 654 |
| 224 | 20240213 | 150900 | 18824848900 | 32350 | 32350 | 32400 | 32350 | 397 |
| 225 | 20240213 | 150800 | 18811992500 | 32400 | 32350 | 32400 | 32350 | 777 |
| 226 | 20240213 | 150700 | 18786838750 | 32400 | 32400 | 32400 | 32350 | 548 |
| 227 | 20240213 | 150600 | 18769101450 | 32400 | 32350 | 32400 | 32350 | 310 |
| 228 | 20240213 | 150500 | 18759068750 | 32350 | 32350 | 32400 | 32350 | 285 |
| 229 | 20240213 | 150400 | 18749848950 | 32350 | 32350 | 32400 | 32350 | 786 |
| 230 | 20240213 | 150300 | 18724416400 | 32350 | 32350 | 32350 | 32300 | 1935 |
| 231 | 20240213 | 150200 | 18661840800 | 32350 | 32250 | 32350 | 32250 | 996 |
| 232 | 20240213 | 150100 | 18629645350 | 32300 | 32300 | 32300 | 32250 | 3647 |
| 233 | 20240213 | 150000 | 18511922400 | 32300 | 32300 | 32350 | 32250 | 2348 |
| 234 | 20240213 | 145900 | 18436086150 | 32350 | 32300 | 32350 | 32300 | 1615 |
| 235 | 20240213 | 145800 | 18383921100 | 32300 | 32300 | 32350 | 32300 | 2629 |
| 236 | 20240213 | 145700 | 18298971050 | 32300 | 32300 | 32350 | 32300 | 1177 |
| 237 | 20240213 | 145600 | 18260944650 | 32350 | 32300 | 32350 | 32300 | 1131 |
| 238 | 20240213 | 145500 | 18224399150 | 32300 | 32300 | 32350 | 32300 | 585 |
| 239 | 20240213 | 145400 | 18205489950 | 32350 | 32300 | 32350 | 32300 | 473 |
| 240 | 20240213 | 145300 | 18190194050 | 32350 | 32300 | 32350 | 32300 | 894 |
| 241 | 20240213 | 145200 | 18161295700 | 32300 | 32300 | 32350 | 32300 | 475 |
| 242 | 20240213 | 145100 | 18145939500 | 32300 | 32300 | 32350 | 32300 | 606 |
| 243 | 20240213 | 145000 | 18126348550 | 32300 | 32300 | 32350 | 32300 | 373 |
| 244 | 20240213 | 144900 | 18114292800 | 32300 | 32350 | 32350 | 32300 | 2395 |
| 245 | 20240213 | 144800 | 18036860400 | 32350 | 32300 | 32350 | 32300 | 1889 |
| 246 | 20240213 | 144700 | 17975758200 | 32350 | 32350 | 32350 | 32300 | 372 |
| 247 | 20240213 | 144600 | 17963732500 | 32300 | 32350 | 32350 | 32250 | 4520 |
| 248 | 20240213 | 144500 | 17817761700 | 32300 | 32300 | 32400 | 32300 | 1427 |
| 249 | 20240213 | 144400 | 17771569450 | 32300 | 32300 | 32400 | 32300 | 840 |
| 250 | 20240213 | 144300 | 17744421750 | 32350 | 32400 | 32400 | 32300 | 576 |
| 251 | 20240213 | 144200 | 17725796400 | 32350 | 32300 | 32400 | 32300 | 2179 |
| 252 | 20240213 | 144100 | 17655316950 | 32300 | 32300 | 32350 | 32300 | 681 |
| 253 | 20240213 | 144000 | 17633298400 | 32300 | 32350 | 32350 | 32300 | 578 |
| 254 | 20240213 | 143900 | 17614605200 | 32300 | 32350 | 32350 | 32300 | 378 |
| 255 | 20240213 | 143800 | 17602390650 | 32350 | 32300 | 32350 | 32300 | 380 |
| 256 | 20240213 | 143700 | 17590107850 | 32300 | 32300 | 32350 | 32300 | 1204 |
| 257 | 20240213 | 143600 | 17551172300 | 32300 | 32350 | 32350 | 32300 | 1404 |
| 258 | 20240213 | 143500 | 17505764700 | 32300 | 32300 | 32350 | 32300 | 226 |
| 259 | 20240213 | 143400 | 17498461000 | 32300 | 32300 | 32350 | 32300 | 232 |
| 260 | 20240213 | 143300 | 17490967350 | 32300 | 32350 | 32400 | 32300 | 361 |
| 261 | 20240213 | 143200 | 17479299450 | 32300 | 32350 | 32400 | 32300 | 1621 |
| 262 | 20240213 | 143100 | 17426862650 | 32350 | 32350 | 32400 | 32350 | 203 |
| 263 | 20240213 | 143000 | 17420295550 | 32350 | 32350 | 32450 | 32350 | 1198 |
| 264 | 20240213 | 142900 | 17381429750 | 32350 | 32350 | 32400 | 32350 | 720 |
| 265 | 20240213 | 142800 | 17358114850 | 32350 | 32300 | 32400 | 32300 | 294 |
| 266 | 20240213 | 142700 | 17348606450 | 32300 | 32350 | 32400 | 32300 | 4396 |
| 267 | 20240213 | 142600 | 17206401050 | 32400 | 32450 | 32450 | 32350 | 3922 |
| 268 | 20240213 | 142500 | 17079228700 | 32400 | 32400 | 32450 | 32400 | 1142 |
| 269 | 20240213 | 142400 | 17042173050 | 32400 | 32400 | 32450 | 32400 | 405 |
| 270 | 20240213 | 142300 | 17029049000 | 32400 | 32400 | 32450 | 32400 | 1939 |
| 271 | 20240213 | 142200 | 16966155500 | 32400 | 32400 | 32450 | 32400 | 1092 |
| 272 | 20240213 | 142100 | 16930764900 | 32450 | 32400 | 32500 | 32400 | 1549 |
| 273 | 20240213 | 142000 | 16880496000 | 32450 | 32450 | 32450 | 32400 | 1004 |
| 274 | 20240213 | 141900 | 16847924600 | 32400 | 32450 | 32450 | 32400 | 413 |
| 275 | 20240213 | 141800 | 16834536100 | 32450 | 32400 | 32450 | 32400 | 113 |
| 276 | 20240213 | 141700 | 16830871250 | 32400 | 32400 | 32450 | 32400 | 578 |
| 277 | 20240213 | 141600 | 16812125300 | 32500 | 32450 | 32500 | 32400 | 2193 |
| 278 | 20240213 | 141500 | 16740967950 | 32400 | 32450 | 32450 | 32400 | 1594 |
| 279 | 20240213 | 141400 | 16689254350 | 32450 | 32400 | 32450 | 32400 | 418 |
| 280 | 20240213 | 141300 | 16675706600 | 32400 | 32400 | 32450 | 32400 | 201 |
| 281 | 20240213 | 141200 | 16669190700 | 32400 | 32450 | 32500 | 32400 | 2684 |
| 282 | 20240213 | 141100 | 16582086900 | 32400 | 32450 | 32500 | 32400 | 5346 |
| 283 | 20240213 | 141000 | 16408612550 | 32500 | 32450 | 32500 | 32450 | 310 |
| 284 | 20240213 | 140900 | 16398544400 | 32450 | 32450 | 32500 | 32450 | 667 |
| 285 | 20240213 | 140800 | 16376885350 | 32450 | 32450 | 32500 | 32450 | 471 |
| 286 | 20240213 | 140700 | 16361590100 | 32450 | 32450 | 32500 | 32450 | 545 |
| 287 | 20240213 | 140600 | 16343883050 | 32450 | 32450 | 32500 | 32450 | 1746 |
| 288 | 20240213 | 140500 | 16287161050 | 32450 | 32450 | 32500 | 32400 | 2016 |
| 289 | 20240213 | 140400 | 16221734600 | 32400 | 32400 | 32450 | 32400 | 277 |
| 290 | 20240213 | 140300 | 16212755750 | 32400 | 32500 | 32500 | 32400 | 686 |
| 291 | 20240213 | 140200 | 16190502550 | 32500 | 32450 | 32500 | 32400 | 1194 |
| 292 | 20240213 | 140100 | 16151767250 | 32450 | 32450 | 32500 | 32450 | 799 |
| 293 | 20240213 | 140000 | 16125830850 | 32450 | 32450 | 32500 | 32400 | 1249 |
| 294 | 20240213 | 135900 | 16085245350 | 32400 | 32400 | 32500 | 32400 | 534 |
| 295 | 20240213 | 135800 | 16067919350 | 32450 | 32400 | 32450 | 32400 | 241 |
| 296 | 20240213 | 135700 | 16060106100 | 32400 | 32450 | 32450 | 32400 | 1804 |
| 297 | 20240213 | 135600 | 16001573400 | 32450 | 32450 | 32500 | 32400 | 1024 |
| 298 | 20240213 | 135500 | 15968351100 | 32450 | 32450 | 32500 | 32450 | 447 |
| 299 | 20240213 | 135400 | 15953845850 | 32450 | 32450 | 32500 | 32450 | 383 |
| 300 | 20240213 | 135300 | 15941417200 | 32450 | 32450 | 32500 | 32450 | 2313 |
| 301 | 20240213 | 135200 | 15866346950 | 32450 | 32500 | 32500 | 32450 | 398 |
| 302 | 20240213 | 135100 | 15853425300 | 32450 | 32450 | 32500 | 32450 | 2063 |
| 303 | 20240213 | 135000 | 15786480150 | 32400 | 32400 | 32450 | 32400 | 296 |
| 304 | 20240213 | 134900 | 15776880750 | 32400 | 32450 | 32450 | 32400 | 324 |
| 305 | 20240213 | 134800 | 15766371950 | 32450 | 32450 | 32450 | 32400 | 467 |
| 306 | 20240213 | 134700 | 15751229450 | 32400 | 32450 | 32450 | 32400 | 283 |
| 307 | 20240213 | 134600 | 15742052650 | 32450 | 32400 | 32450 | 32400 | 229 |
| 308 | 20240213 | 134500 | 15734623900 | 32400 | 32450 | 32450 | 32400 | 1471 |
| 309 | 20240213 | 134400 | 15686903400 | 32450 | 32500 | 32500 | 32400 | 405 |
| 310 | 20240213 | 134300 | 15673761100 | 32450 | 32450 | 32500 | 32400 | 1742 |
| 311 | 20240213 | 134200 | 15617261900 | 32450 | 32450 | 32500 | 32400 | 1447 |
| 312 | 20240213 | 134100 | 15570259000 | 32400 | 32400 | 32500 | 32400 | 113 |
| 313 | 20240213 | 134000 | 15566596550 | 32400 | 32450 | 32450 | 32400 | 534 |
| 314 | 20240213 | 133900 | 15549278850 | 32450 | 32450 | 32500 | 32400 | 637 |
| 315 | 20240213 | 133800 | 15528608400 | 32500 | 32450 | 32500 | 32450 | 787 |
| 316 | 20240213 | 133700 | 15503068600 | 32450 | 32450 | 32500 | 32400 | 1603 |
| 317 | 20240213 | 133600 | 15450993350 | 32450 | 32450 | 32450 | 32400 | 2169 |
| 318 | 20240213 | 133500 | 15380609950 | 32400 | 32450 | 32450 | 32400 | 477 |
| 319 | 20240213 | 133400 | 15365151350 | 32400 | 32450 | 32450 | 32400 | 167 |
| 320 | 20240213 | 133300 | 15359739750 | 32400 | 32400 | 32450 | 32350 | 718 |
| 321 | 20240213 | 133200 | 15336470350 | 32400 | 32400 | 32400 | 32350 | 3185 |
| 322 | 20240213 | 133100 | 15233276400 | 32400 | 32450 | 32450 | 32400 | 170 |
| 323 | 20240213 | 133000 | 15227767550 | 32450 | 32450 | 32500 | 32400 | 2752 |
| 324 | 20240213 | 132900 | 15138415800 | 32450 | 32450 | 32500 | 32400 | 3574 |
| 325 | 20240213 | 132800 | 15022430900 | 32450 | 32450 | 32500 | 32450 | 245 |
| 326 | 20240213 | 132700 | 15014478150 | 32450 | 32450 | 32500 | 32450 | 418 |
| 327 | 20240213 | 132600 | 15000900750 | 32450 | 32450 | 32500 | 32450 | 1754 |
| 328 | 20240213 | 132500 | 14943904150 | 32450 | 32450 | 32500 | 32450 | 457 |
| 329 | 20240213 | 132400 | 14929065050 | 32500 | 32450 | 32500 | 32450 | 1525 |
| 330 | 20240213 | 132300 | 14879513000 | 32450 | 32500 | 32500 | 32450 | 540 |
| 331 | 20240213 | 132200 | 14861977650 | 32450 | 32500 | 32500 | 32450 | 185 |
| 332 | 20240213 | 132100 | 14855971400 | 32500 | 32450 | 32500 | 32450 | 1589 |
| 333 | 20240213 | 132000 | 14804339250 | 32450 | 32500 | 32500 | 32450 | 401 |
| 334 | 20240213 | 131900 | 14791322450 | 32500 | 32450 | 32500 | 32450 | 262 |
| 335 | 20240213 | 131800 | 14782813950 | 32450 | 32500 | 32500 | 32450 | 348 |
| 336 | 20240213 | 131700 | 14771514100 | 32450 | 32500 | 32550 | 32450 | 289 |
| 337 | 20240213 | 131600 | 14762131400 | 32500 | 32500 | 32550 | 32450 | 1555 |
| 338 | 20240213 | 131500 | 14711590850 | 32500 | 32550 | 32550 | 32500 | 1508 |
| 339 | 20240213 | 131400 | 14662524900 | 32500 | 32500 | 32550 | 32500 | 722 |
| 340 | 20240213 | 131300 | 14639059000 | 32500 | 32550 | 32550 | 32500 | 457 |
| 341 | 20240213 | 131200 | 14624191800 | 32500 | 32500 | 32550 | 32500 | 2392 |
| 342 | 20240213 | 131100 | 14546442800 | 32450 | 32500 | 32500 | 32450 | 379 |
| 343 | 20240213 | 131000 | 14534132150 | 32500 | 32500 | 32500 | 32450 | 1155 |
| 344 | 20240213 | 130900 | 14496601300 | 32450 | 32450 | 32500 | 32450 | 364 |
| 345 | 20240213 | 130800 | 14484788650 | 32450 | 32500 | 32550 | 32450 | 1762 |
| 346 | 20240213 | 130700 | 14427532500 | 32500 | 32500 | 32550 | 32500 | 1637 |
| 347 | 20240213 | 130600 | 14374299650 | 32500 | 32450 | 32550 | 32450 | 20931 |
| 348 | 20240213 | 130500 | 13694366350 | 32400 | 32450 | 32450 | 32400 | 304 |
| 349 | 20240213 | 130400 | 13684507100 | 32400 | 32450 | 32450 | 32400 | 1144 |
| 350 | 20240213 | 130300 | 13647395600 | 32400 | 32400 | 32450 | 32400 | 322 |
| 351 | 20240213 | 130200 | 13636953800 | 32450 | 32400 | 32450 | 32400 | 105 |
| 352 | 20240213 | 130100 | 13633549600 | 32400 | 32450 | 32450 | 32400 | 1298 |
| 353 | 20240213 | 130000 | 13591434800 | 32400 | 32350 | 32450 | 32350 | 1973 |
| 354 | 20240213 | 125900 | 13527500450 | 32400 | 32400 | 32400 | 32350 | 1243 |
| 355 | 20240213 | 125800 | 13487234050 | 32350 | 32350 | 32400 | 32350 | 505 |
| 356 | 20240213 | 125700 | 13470880600 | 32350 | 32350 | 32400 | 32350 | 1766 |
| 357 | 20240213 | 125600 | 13413669700 | 32400 | 32400 | 32400 | 32350 | 418 |
| 358 | 20240213 | 125500 | 13400137300 | 32350 | 32400 | 32400 | 32350 | 341 |
| 359 | 20240213 | 125400 | 13389099350 | 32350 | 32400 | 32400 | 32350 | 2088 |
| 360 | 20240213 | 125300 | 13321462400 | 32400 | 32350 | 32400 | 32350 | 1256 |
| 361 | 20240213 | 125200 | 13280774200 | 32350 | 32350 | 32400 | 32350 | 256 |
| 362 | 20240213 | 125100 | 13272487200 | 32350 | 32400 | 32400 | 32350 | 1593 |
| 363 | 20240213 | 125000 | 13220885950 | 32400 | 32350 | 32400 | 32350 | 318 |
| 364 | 20240213 | 124900 | 13210592200 | 32350 | 32350 | 32400 | 32350 | 214 |
| 365 | 20240213 | 124800 | 13203665450 | 32400 | 32350 | 32400 | 32350 | 363 |
| 366 | 20240213 | 124700 | 13191912300 | 32350 | 32350 | 32400 | 32350 | 727 |
| 367 | 20240213 | 124600 | 13168376350 | 32350 | 32350 | 32400 | 32350 | 144 |
| 368 | 20240213 | 124500 | 13163717800 | 32350 | 32400 | 32400 | 32350 | 1948 |
| 369 | 20240213 | 124400 | 13100644000 | 32350 | 32350 | 32400 | 32300 | 242 |
| 370 | 20240213 | 124300 | 13092815150 | 32300 | 32300 | 32350 | 32300 | 192 |
| 371 | 20240213 | 124200 | 13086607600 | 32300 | 32350 | 32350 | 32300 | 1445 |
| 372 | 20240213 | 124100 | 13039863850 | 32300 | 32300 | 32350 | 32300 | 292 |
| 373 | 20240213 | 124000 | 13030431700 | 32300 | 32300 | 32350 | 32300 | 146 |
| 374 | 20240213 | 123900 | 13025714950 | 32300 | 32350 | 32350 | 32300 | 28 |
| 375 | 20240213 | 123800 | 13024810000 | 32350 | 32350 | 32400 | 32300 | 372 |
| 376 | 20240213 | 123700 | 13012780050 | 32350 | 32300 | 32400 | 32300 | 540 |
| 377 | 20240213 | 123600 | 12995313950 | 32300 | 32300 | 32400 | 32300 | 1290 |
| 378 | 20240213 | 123500 | 12953548700 | 32250 | 32250 | 32300 | 32250 | 282 |
| 379 | 20240213 | 123400 | 12944448750 | 32250 | 32350 | 32350 | 32250 | 3134 |
| 380 | 20240213 | 123300 | 12843181500 | 32350 | 32350 | 32350 | 32350 | 1268 |
| 381 | 20240213 | 123200 | 12802161700 | 32350 | 32350 | 32350 | 32350 | 378 |
| 382 | 20240213 | 123100 | 12789933400 | 32350 | 32350 | 32350 | 32350 | 410 |
| 383 | 20240213 | 123000 | 12776669900 | 32350 | 32400 | 32400 | 32350 | 1417 |
| 384 | 20240213 | 122900 | 12730770600 | 32350 | 32400 | 32400 | 32350 | 67 |
| 385 | 20240213 | 122800 | 12728603100 | 32350 | 32350 | 32400 | 32300 | 596 |
| 386 | 20240213 | 122700 | 12709307900 | 32300 | 32350 | 32350 | 32300 | 562 |
| 387 | 20240213 | 122600 | 12691136200 | 32350 | 32350 | 32400 | 32350 | 1551 |
| 388 | 20240213 | 122500 | 12640956050 | 32350 | 32300 | 32350 | 32300 | 223 |
| 389 | 20240213 | 122400 | 12633744050 | 32300 | 32300 | 32350 | 32300 | 298 |
| 390 | 20240213 | 122300 | 12624118000 | 32300 | 32300 | 32350 | 32300 | 90 |
| 391 | 20240213 | 122200 | 12621210950 | 32300 | 32300 | 32300 | 32300 | 146 |
| 392 | 20240213 | 122100 | 12616495150 | 32300 | 32350 | 32350 | 32300 | 1271 |
| 393 | 20240213 | 122000 | 12575385550 | 32300 | 32300 | 32350 | 32300 | 199 |
| 394 | 20240213 | 121900 | 12568957200 | 32300 | 32300 | 32350 | 32300 | 550 |
| 395 | 20240213 | 121800 | 12551180200 | 32350 | 32300 | 32350 | 32300 | 630 |
| 396 | 20240213 | 121700 | 12530826150 | 32250 | 32300 | 32300 | 32250 | 563 |
| 397 | 20240213 | 121600 | 12512658200 | 32300 | 32350 | 32350 | 32250 | 3174 |
| 398 | 20240213 | 121500 | 12410130350 | 32350 | 32300 | 32400 | 32300 | 673 |
| 399 | 20240213 | 121400 | 12388355250 | 32300 | 32350 | 32350 | 32300 | 815 |
| 400 | 20240213 | 121300 | 12361995900 | 32300 | 32350 | 32400 | 32300 | 909 |
| 401 | 20240213 | 121200 | 12332599950 | 32350 | 32350 | 32400 | 32350 | 251 |
| 402 | 20240213 | 121100 | 12324477000 | 32350 | 32400 | 32400 | 32350 | 175 |
| 403 | 20240213 | 121000 | 12318813650 | 32350 | 32400 | 32400 | 32300 | 772 |
| 404 | 20240213 | 120900 | 12293825200 | 32400 | 32400 | 32400 | 32350 | 884 |
| 405 | 20240213 | 120800 | 12265225100 | 32350 | 32350 | 32400 | 32350 | 214 |
| 406 | 20240213 | 120700 | 12258301450 | 32350 | 32400 | 32400 | 32300 | 356 |
| 407 | 20240213 | 120600 | 12246790500 | 32300 | 32350 | 32400 | 32300 | 347 |
| 408 | 20240213 | 120500 | 12235563400 | 32350 | 32300 | 32350 | 32300 | 150 |
| 409 | 20240213 | 120400 | 12230711000 | 32350 | 32300 | 32350 | 32300 | 503 |
| 410 | 20240213 | 120300 | 12214451000 | 32300 | 32350 | 32400 | 32300 | 816 |
| 411 | 20240213 | 120200 | 12188060650 | 32350 | 32350 | 32350 | 32300 | 333 |
| 412 | 20240213 | 120100 | 12177292650 | 32300 | 32350 | 32350 | 32300 | 205 |
| 413 | 20240213 | 120000 | 12170665500 | 32300 | 32350 | 32350 | 32300 | 250 |
| 414 | 20240213 | 115900 | 12162585000 | 32300 | 32350 | 32350 | 32300 | 450 |
| 415 | 20240213 | 115800 | 12148030350 | 32350 | 32350 | 32350 | 32350 | 371 |
| 416 | 20240213 | 115700 | 12136028500 | 32350 | 32300 | 32350 | 32300 | 946 |
| 417 | 20240213 | 115600 | 12105432900 | 32350 | 32300 | 32350 | 32300 | 470 |
| 418 | 20240213 | 115500 | 12090234550 | 32300 | 32350 | 32350 | 32300 | 198 |
| 419 | 20240213 | 115400 | 12083831150 | 32300 | 32350 | 32350 | 32300 | 393 |
| 420 | 20240213 | 115300 | 12071122750 | 32350 | 32350 | 32350 | 32300 | 752 |
| 421 | 20240213 | 115200 | 12046800650 | 32350 | 32350 | 32350 | 32300 | 460 |
| 422 | 20240213 | 115100 | 12031932500 | 32350 | 32350 | 32350 | 32300 | 710 |
| 423 | 20240213 | 115000 | 12008969000 | 32350 | 32350 | 32350 | 32300 | 338 |
| 424 | 20240213 | 114900 | 11998042400 | 32300 | 32300 | 32350 | 32300 | 281 |
| 425 | 20240213 | 114800 | 11988962350 | 32350 | 32300 | 32350 | 32300 | 204 |
| 426 | 20240213 | 114700 | 11982372950 | 32300 | 32350 | 32350 | 32300 | 316 |
| 427 | 20240213 | 114600 | 11972155750 | 32300 | 32350 | 32350 | 32300 | 410 |
| 428 | 20240213 | 114500 | 11958907350 | 32350 | 32350 | 32350 | 32300 | 229 |
| 429 | 20240213 | 114400 | 11951504700 | 32300 | 32350 | 32350 | 32300 | 269 |
| 430 | 20240213 | 114300 | 11942807150 | 32300 | 32300 | 32350 | 32300 | 206 |
| 431 | 20240213 | 114200 | 11936148700 | 32350 | 32300 | 32350 | 32300 | 217 |
| 432 | 20240213 | 114100 | 11929135800 | 32300 | 32350 | 32400 | 32300 | 394 |
| 433 | 20240213 | 114000 | 11916394100 | 32350 | 32350 | 32350 | 32300 | 1422 |
| 434 | 20240213 | 113900 | 11870397600 | 32350 | 32350 | 32350 | 32300 | 418 |
| 435 | 20240213 | 113800 | 11856890150 | 32300 | 32350 | 32350 | 32300 | 146 |
| 436 | 20240213 | 113700 | 11852169250 | 32350 | 32350 | 32350 | 32300 | 1201 |
| 437 | 20240213 | 113600 | 11813342550 | 32350 | 32250 | 32350 | 32250 | 983 |
| 438 | 20240213 | 113500 | 11781606350 | 32250 | 32250 | 32300 | 32250 | 1115 |
| 439 | 20240213 | 113400 | 11745629300 | 32250 | 32250 | 32250 | 32200 | 325 |
| 440 | 20240213 | 113300 | 11735153600 | 32200 | 32250 | 32250 | 32200 | 813 |
| 441 | 20240213 | 113200 | 11708959500 | 32250 | 32250 | 32250 | 32200 | 708 |
| 442 | 20240213 | 113100 | 11686157500 | 32200 | 32300 | 32300 | 32200 | 1974 |
| 443 | 20240213 | 113000 | 11622489350 | 32250 | 32250 | 32300 | 32250 | 575 |
| 444 | 20240213 | 112900 | 11603928400 | 32250 | 32250 | 32300 | 32250 | 522 |
| 445 | 20240213 | 112800 | 11587088900 | 32250 | 32300 | 32300 | 32250 | 1512 |
| 446 | 20240213 | 112700 | 11538279100 | 32300 | 32300 | 32350 | 32300 | 214 |
| 447 | 20240213 | 112600 | 11531362150 | 32250 | 32250 | 32300 | 32250 | 2104 |
| 448 | 20240213 | 112500 | 11463427550 | 32250 | 32250 | 32300 | 32250 | 1173 |
| 449 | 20240213 | 112400 | 11425592150 | 32250 | 32300 | 32350 | 32250 | 4207 |
| 450 | 20240213 | 112300 | 11289696650 | 32350 | 32300 | 32350 | 32300 | 668 |
| 451 | 20240213 | 112200 | 11268101400 | 32300 | 32300 | 32350 | 32300 | 692 |
| 452 | 20240213 | 112100 | 11245741150 | 32300 | 32350 | 32350 | 32300 | 413 |
| 453 | 20240213 | 112000 | 11232388750 | 32350 | 32350 | 32400 | 32300 | 1723 |
| 454 | 20240213 | 111900 | 11176654150 | 32350 | 32350 | 32400 | 32350 | 469 |
| 455 | 20240213 | 111800 | 11161477650 | 32350 | 32350 | 32400 | 32350 | 64 |
| 456 | 20240213 | 111700 | 11159406950 | 32350 | 32300 | 32350 | 32300 | 690 |
| 457 | 20240213 | 111600 | 11137092650 | 32350 | 32350 | 32400 | 32300 | 549 |
| 458 | 20240213 | 111500 | 11119338750 | 32350 | 32350 | 32400 | 32300 | 1194 |
| 459 | 20240213 | 111400 | 11080707750 | 32350 | 32300 | 32350 | 32300 | 1488 |
| 460 | 20240213 | 111300 | 11032579250 | 32350 | 32300 | 32350 | 32300 | 509 |
| 461 | 20240213 | 111200 | 11016128200 | 32300 | 32300 | 32350 | 32300 | 321 |
| 462 | 20240213 | 111100 | 11005755500 | 32350 | 32350 | 32350 | 32300 | 828 |
| 463 | 20240213 | 111000 | 10979001100 | 32300 | 32350 | 32400 | 32300 | 758 |
| 464 | 20240213 | 110900 | 10954485200 | 32350 | 32300 | 32350 | 32300 | 1835 |
| 465 | 20240213 | 110800 | 10895132050 | 32300 | 32350 | 32350 | 32300 | 266 |
| 466 | 20240213 | 110700 | 10886533550 | 32300 | 32350 | 32350 | 32300 | 6798 |
| 467 | 20240213 | 110600 | 10666822350 | 32350 | 32350 | 32400 | 32350 | 778 |
| 468 | 20240213 | 110500 | 10641651000 | 32400 | 32350 | 32400 | 32350 | 1077 |
| 469 | 20240213 | 110400 | 10606785500 | 32400 | 32350 | 32400 | 32350 | 1099 |
| 470 | 20240213 | 110300 | 10571208950 | 32350 | 32400 | 32400 | 32350 | 430 |
| 471 | 20240213 | 110200 | 10557286450 | 32400 | 32400 | 32400 | 32350 | 637 |
| 472 | 20240213 | 110100 | 10536657800 | 32400 | 32400 | 32400 | 32350 | 4061 |
| 473 | 20240213 | 110000 | 10405083100 | 32400 | 32450 | 32450 | 32400 | 221 |
| 474 | 20240213 | 105900 | 10397918550 | 32450 | 32400 | 32450 | 32400 | 855 |
| 475 | 20240213 | 105800 | 10370191450 | 32400 | 32400 | 32450 | 32400 | 519 |
| 476 | 20240213 | 105700 | 10353360800 | 32400 | 32450 | 32450 | 32400 | 1678 |
| 477 | 20240213 | 105600 | 10298984250 | 32400 | 32400 | 32450 | 32400 | 461 |
| 478 | 20240213 | 105500 | 10284037800 | 32400 | 32400 | 32450 | 32400 | 351 |
| 479 | 20240213 | 105400 | 10272657900 | 32450 | 32450 | 32500 | 32400 | 308 |
| 480 | 20240213 | 105300 | 10262670650 | 32450 | 32450 | 32500 | 32350 | 1902 |
| 481 | 20240213 | 105200 | 10200963800 | 32350 | 32450 | 32450 | 32350 | 4083 |
| 482 | 20240213 | 105100 | 10068672650 | 32500 | 32450 | 32500 | 32400 | 1393 |
| 483 | 20240213 | 105000 | 10023471250 | 32450 | 32450 | 32450 | 32400 | 731 |
| 484 | 20240213 | 104900 | 9999756750 | 32450 | 32450 | 32450 | 32400 | 1114 |
| 485 | 20240213 | 104800 | 9963631250 | 32450 | 32400 | 32450 | 32400 | 552 |
| 486 | 20240213 | 104700 | 9945727700 | 32450 | 32400 | 32450 | 32400 | 368 |
| 487 | 20240213 | 104600 | 9933791750 | 32450 | 32400 | 32450 | 32400 | 2056 |
| 488 | 20240213 | 104500 | 9867160350 | 32400 | 32450 | 32450 | 32400 | 596 |
| 489 | 20240213 | 104400 | 9847837450 | 32450 | 32450 | 32450 | 32400 | 255 |
| 490 | 20240213 | 104300 | 9839566400 | 32450 | 32500 | 32500 | 32400 | 1091 |
| 491 | 20240213 | 104200 | 9804163750 | 32450 | 32500 | 32500 | 32450 | 283 |
| 492 | 20240213 | 104100 | 9794978300 | 32450 | 32450 | 32450 | 32400 | 1337 |
| 493 | 20240213 | 104000 | 9751597500 | 32450 | 32400 | 32450 | 32400 | 368 |
| 494 | 20240213 | 103900 | 9739656150 | 32450 | 32450 | 32500 | 32400 | 812 |
| 495 | 20240213 | 103800 | 9713313950 | 32450 | 32500 | 32500 | 32450 | 2090 |
| 496 | 20240213 | 103700 | 9645487900 | 32450 | 32450 | 32500 | 32450 | 147 |
| 497 | 20240213 | 103600 | 9640714000 | 32500 | 32500 | 32500 | 32450 | 1822 |
| 498 | 20240213 | 103500 | 9581505650 | 32450 | 32500 | 32500 | 32450 | 3983 |
| 499 | 20240213 | 103400 | 9452073850 | 32500 | 32450 | 32500 | 32400 | 2007 |
| 500 | 20240213 | 103300 | 9386939350 | 32450 | 32450 | 32500 | 32400 | 415 |
| 501 | 20240213 | 103200 | 9373475950 | 32450 | 32500 | 32500 | 32450 | 1164 |
| 502 | 20240213 | 103100 | 9335694500 | 32500 | 32450 | 32500 | 32450 | 196 |
| 503 | 20240213 | 103000 | 9329331500 | 32500 | 32450 | 32500 | 32400 | 2027 |
| 504 | 20240213 | 102900 | 9263556250 | 32450 | 32450 | 32450 | 32450 | 328 |
| 505 | 20240213 | 102800 | 9252912650 | 32450 | 32450 | 32500 | 32400 | 1442 |
| 506 | 20240213 | 102700 | 9206169450 | 32450 | 32500 | 32500 | 32450 | 964 |
| 507 | 20240213 | 102600 | 9174879500 | 32500 | 32500 | 32500 | 32450 | 175 |
| 508 | 20240213 | 102500 | 9169194500 | 32500 | 32450 | 32500 | 32400 | 741 |
| 509 | 20240213 | 102400 | 9145155100 | 32500 | 32450 | 32500 | 32450 | 414 |
| 510 | 20240213 | 102300 | 9131712150 | 32450 | 32400 | 32500 | 32400 | 540 |
| 511 | 20240213 | 102200 | 9114191750 | 32450 | 32400 | 32500 | 32400 | 1162 |
| 512 | 20240213 | 102100 | 9076489100 | 32450 | 32500 | 32500 | 32400 | 1305 |
| 513 | 20240213 | 102000 | 9034166400 | 32500 | 32500 | 32500 | 32400 | 6963 |
| 514 | 20240213 | 101900 | 8808206650 | 32500 | 32500 | 32550 | 32500 | 196 |
| 515 | 20240213 | 101800 | 8801836400 | 32500 | 32550 | 32550 | 32500 | 644 |
| 516 | 20240213 | 101700 | 8780900250 | 32500 | 32550 | 32550 | 32500 | 1571 |
| 517 | 20240213 | 101600 | 8729828000 | 32550 | 32500 | 32550 | 32500 | 836 |
| 518 | 20240213 | 101500 | 8702657750 | 32500 | 32500 | 32500 | 32450 | 1449 |
| 519 | 20240213 | 101400 | 8655565400 | 32500 | 32450 | 32550 | 32450 | 744 |
| 520 | 20240213 | 101300 | 8631382150 | 32550 | 32500 | 32550 | 32500 | 1628 |
| 521 | 20240213 | 101200 | 8578464800 | 32550 | 32500 | 32550 | 32500 | 397 |
| 522 | 20240213 | 101100 | 8565555150 | 32550 | 32500 | 32550 | 32500 | 2323 |
| 523 | 20240213 | 101000 | 8490049400 | 32550 | 32500 | 32550 | 32500 | 429 |
| 524 | 20240213 | 100900 | 8476095500 | 32550 | 32550 | 32550 | 32500 | 513 |
| 525 | 20240213 | 100800 | 8459403600 | 32550 | 32550 | 32550 | 32500 | 668 |
| 526 | 20240213 | 100700 | 8437672800 | 32550 | 32500 | 32550 | 32500 | 381 |
| 527 | 20240213 | 100600 | 8425276350 | 32550 | 32500 | 32550 | 32500 | 1829 |
| 528 | 20240213 | 100500 | 8365833450 | 32500 | 32450 | 32500 | 32450 | 542 |
| 529 | 20240213 | 100400 | 8348231100 | 32450 | 32450 | 32500 | 32450 | 428 |
| 530 | 20240213 | 100300 | 8334327300 | 32500 | 32550 | 32550 | 32450 | 442 |
| 531 | 20240213 | 100200 | 8319972000 | 32450 | 32550 | 32550 | 32450 | 1872 |
| 532 | 20240213 | 100100 | 8259125500 | 32550 | 32550 | 32600 | 32500 | 1604 |
| 533 | 20240213 | 100000 | 8206919100 | 32550 | 32600 | 32600 | 32550 | 1787 |
| 534 | 20240213 | 095900 | 8148698900 | 32550 | 32600 | 32600 | 32550 | 1301 |
| 535 | 20240213 | 095800 | 8106309850 | 32650 | 32600 | 32650 | 32550 | 5768 |
| 536 | 20240213 | 095700 | 7918326800 | 32600 | 32550 | 32600 | 32550 | 2470 |
| 537 | 20240213 | 095600 | 7837847200 | 32600 | 32550 | 32600 | 32550 | 2167 |
| 538 | 20240213 | 095500 | 7767308100 | 32500 | 32500 | 32550 | 32500 | 945 |
| 539 | 20240213 | 095400 | 7736561650 | 32550 | 32550 | 32550 | 32500 | 317 |
| 540 | 20240213 | 095300 | 7726246000 | 32550 | 32500 | 32550 | 32450 | 777 |
| 541 | 20240213 | 095200 | 7700984300 | 32550 | 32500 | 32550 | 32500 | 768 |
| 542 | 20240213 | 095100 | 7676021900 | 32550 | 32500 | 32550 | 32500 | 1462 |
| 543 | 20240213 | 095000 | 7628457000 | 32450 | 32450 | 32550 | 32450 | 3070 |
| 544 | 20240213 | 094900 | 7528707200 | 32450 | 32450 | 32500 | 32450 | 1468 |
| 545 | 20240213 | 094800 | 7481064100 | 32450 | 32500 | 32500 | 32450 | 1336 |
| 546 | 20240213 | 094700 | 7437703650 | 32450 | 32450 | 32500 | 32400 | 1134 |
| 547 | 20240213 | 094600 | 7400903800 | 32450 | 32450 | 32450 | 32400 | 1093 |
| 548 | 20240213 | 094500 | 7365450550 | 32450 | 32450 | 32500 | 32400 | 2298 |
| 549 | 20240213 | 094400 | 7290833850 | 32450 | 32400 | 32500 | 32400 | 776 |
| 550 | 20240213 | 094300 | 7265652450 | 32450 | 32500 | 32500 | 32400 | 405 |
| 551 | 20240213 | 094200 | 7252510800 | 32450 | 32500 | 32500 | 32450 | 1221 |
| 552 | 20240213 | 094100 | 7212882700 | 32450 | 32450 | 32500 | 32450 | 908 |
| 553 | 20240213 | 094000 | 7183407950 | 32500 | 32500 | 32500 | 32450 | 763 |
| 554 | 20240213 | 093900 | 7158644800 | 32450 | 32450 | 32500 | 32400 | 1465 |
| 555 | 20240213 | 093800 | 7111111450 | 32400 | 32550 | 32550 | 32400 | 5427 |
| 556 | 20240213 | 093700 | 6934886150 | 32550 | 32600 | 32650 | 32550 | 3405 |
| 557 | 20240213 | 093600 | 6823936800 | 32600 | 32650 | 32650 | 32600 | 2843 |
| 558 | 20240213 | 093500 | 6731246750 | 32650 | 32600 | 32650 | 32550 | 3473 |
| 559 | 20240213 | 093400 | 6618015150 | 32600 | 32550 | 32600 | 32550 | 697 |
| 560 | 20240213 | 093300 | 6595320300 | 32550 | 32600 | 32600 | 32550 | 2277 |
| 561 | 20240213 | 093200 | 6521183900 | 32600 | 32600 | 32600 | 32550 | 1431 |
| 562 | 20240213 | 093100 | 6474589100 | 32550 | 32500 | 32600 | 32500 | 5417 |
| 563 | 20240213 | 093000 | 6298440400 | 32500 | 32450 | 32500 | 32400 | 2117 |
| 564 | 20240213 | 092900 | 6229801700 | 32450 | 32400 | 32500 | 32400 | 1579 |
| 565 | 20240213 | 092800 | 6178563400 | 32450 | 32500 | 32500 | 32400 | 3933 |
| 566 | 20240213 | 092700 | 6050911300 | 32500 | 32500 | 32500 | 32450 | 2195 |
| 567 | 20240213 | 092600 | 5979585800 | 32500 | 32550 | 32600 | 32500 | 1590 |
| 568 | 20240213 | 092500 | 5927870800 | 32550 | 32500 | 32550 | 32500 | 1215 |
| 569 | 20240213 | 092400 | 5888335750 | 32500 | 32500 | 32550 | 32450 | 4474 |
| 570 | 20240213 | 092300 | 5743017700 | 32550 | 32500 | 32600 | 32500 | 1063 |
| 571 | 20240213 | 092200 | 5708441250 | 32550 | 32500 | 32600 | 32500 | 3095 |
| 572 | 20240213 | 092100 | 5607665950 | 32550 | 32500 | 32550 | 32500 | 2710 |
| 573 | 20240213 | 092000 | 5519553250 | 32500 | 32500 | 32500 | 32450 | 2331 |
| 574 | 20240213 | 091900 | 5443839750 | 32500 | 32550 | 32600 | 32450 | 6445 |
| 575 | 20240213 | 091800 | 5234315050 | 32550 | 32600 | 32650 | 32550 | 3616 |
| 576 | 20240213 | 091700 | 5116504200 | 32650 | 32650 | 32650 | 32600 | 2208 |
| 577 | 20240213 | 091600 | 5044476750 | 32600 | 32700 | 32750 | 32600 | 4207 |
| 578 | 20240213 | 091500 | 4906992900 | 32750 | 32700 | 32750 | 32650 | 4347 |
| 579 | 20240213 | 091400 | 4764852250 | 32700 | 32700 | 32700 | 32650 | 1470 |
| 580 | 20240213 | 091300 | 4716820500 | 32650 | 32700 | 32700 | 32650 | 1500 |
| 581 | 20240213 | 091200 | 4667802150 | 32700 | 32700 | 32800 | 32700 | 9471 |
| 582 | 20240213 | 091100 | 4357637600 | 32700 | 32700 | 32750 | 32650 | 2432 |
| 583 | 20240213 | 091000 | 4278090500 | 32700 | 32800 | 32800 | 32700 | 2310 |
| 584 | 20240213 | 090900 | 4202497950 | 32750 | 32700 | 32850 | 32700 | 13958 |
| 585 | 20240213 | 090800 | 3744832550 | 32700 | 32650 | 32750 | 32650 | 5259 |
| 586 | 20240213 | 090700 | 3572877150 | 32700 | 32700 | 32700 | 32600 | 4876 |
| 587 | 20240213 | 090600 | 3413528000 | 32650 | 32700 | 32800 | 32650 | 11586 |
| 588 | 20240213 | 090500 | 3034119450 | 32700 | 32500 | 32750 | 32450 | 22219 |
| 589 | 20240213 | 090400 | 2310325350 | 32450 | 32550 | 32550 | 32450 | 3412 |
| 590 | 20240213 | 090300 | 2199447600 | 32550 | 32550 | 32550 | 32500 | 7241 |
| 591 | 20240213 | 090200 | 1963905300 | 32550 | 32550 | 32600 | 32500 | 7646 |
| 592 | 20240213 | 090100 | 1715179600 | 32550 | 32600 | 32650 | 32500 | 9589 |
| 593 | 20240213 | 090000 | 1402886900 | 32600 | 32600 | 32750 | 32500 | 43017 |