31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 3 | 20240213 | 183100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240213 | 183000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240213 | 182900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240213 | 182800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240213 | 182700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240213 | 182600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240213 | 182500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240213 | 182400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240213 | 182300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240213 | 182200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240213 | 182100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240213 | 182000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240213 | 181900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240213 | 181800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240213 | 181700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240213 | 181600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240213 | 181500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240213 | 181400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240213 | 181300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240213 | 181200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240213 | 181100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240213 | 181000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240213 | 180900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240213 | 180800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240213 | 180700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240213 | 180600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240213 | 180500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240213 | 180400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240213 | 180300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240213 | 180200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 33 | 20240213 | 180100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240213 | 180000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240213 | 175900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240213 | 175800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240213 | 175700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240213 | 175600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240213 | 175500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240213 | 175400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240213 | 175300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240213 | 175200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240213 | 175100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240213 | 175000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240213 | 174900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240213 | 174800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240213 | 174700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240213 | 174600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240213 | 174500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240213 | 174400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240213 | 174300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240213 | 174200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240213 | 174100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240213 | 174000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240213 | 173900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240213 | 173800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240213 | 173700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240213 | 173600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240213 | 173500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240213 | 173400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240213 | 173300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240213 | 173200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 63 | 20240213 | 173100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240213 | 173000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240213 | 172900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240213 | 172800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240213 | 172700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240213 | 172600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240213 | 172500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240213 | 172400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240213 | 172300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240213 | 172200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240213 | 172100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240213 | 172000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240213 | 171900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240213 | 171800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240213 | 171700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240213 | 171600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240213 | 171500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240213 | 171400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240213 | 171300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240213 | 171200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240213 | 171100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240213 | 171000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240213 | 170900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240213 | 170800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240213 | 170700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240213 | 170600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240213 | 170500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240213 | 170400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240213 | 170300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240213 | 170200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 93 | 20240213 | 170100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240213 | 170000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240213 | 165900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240213 | 165800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240213 | 165700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240213 | 165600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240213 | 165500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240213 | 165400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240213 | 165300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240213 | 165200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240213 | 165100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240213 | 165000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240213 | 164900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240213 | 164800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240213 | 164700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240213 | 164600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240213 | 164500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240213 | 164400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240213 | 164300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240213 | 164200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240213 | 164100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240213 | 164000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240213 | 163900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240213 | 163800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240213 | 163700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240213 | 163600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240213 | 163500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240213 | 163400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240213 | 163300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240213 | 163200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 123 | 20240213 | 163100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240213 | 163000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240213 | 162900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240213 | 162800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240213 | 162700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240213 | 162600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240213 | 162500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240213 | 162400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240213 | 162300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240213 | 162200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240213 | 162100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240213 | 162000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240213 | 161900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240213 | 161800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240213 | 161700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240213 | 161600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240213 | 161500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240213 | 161400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240213 | 161300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240213 | 161200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240213 | 161100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240213 | 161000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240213 | 160900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240213 | 160800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240213 | 160700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240213 | 160600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240213 | 160500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240213 | 160400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240213 | 160300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240213 | 160200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 153 | 20240213 | 160100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240213 | 160000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240213 | 155900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240213 | 155800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240213 | 155700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240213 | 155600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240213 | 155500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240213 | 155400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240213 | 155300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240213 | 155200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240213 | 155100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240213 | 155000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240213 | 154900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240213 | 154800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240213 | 154700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240213 | 154600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240213 | 154500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240213 | 154400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240213 | 154300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240213 | 154200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240213 | 154100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240213 | 154000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240213 | 153900 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240213 | 153800 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240213 | 153700 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240213 | 153600 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240213 | 153500 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240213 | 153400 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240213 | 153300 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240213 | 153200 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 183 | 20240213 | 153100 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240213 | 153000 | 16862918800 | 34000 | 34000 | 34000 | 34000 | 34393 |
| 185 | 20240213 | 152900 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240213 | 152800 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240213 | 152700 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240213 | 152600 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240213 | 152500 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240213 | 152400 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240213 | 152300 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240213 | 152200 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240213 | 152100 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240213 | 152000 | 15693556800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240213 | 151900 | 15693556800 | 34000 | 34000 | 34100 | 33950 | 1936 |
| 196 | 20240213 | 151800 | 15627735350 | 34000 | 34100 | 34100 | 34000 | 1048 |
| 197 | 20240213 | 151700 | 15592042500 | 34100 | 34050 | 34100 | 34050 | 1096 |
| 198 | 20240213 | 151600 | 15554681000 | 34050 | 34000 | 34100 | 34000 | 1804 |
| 199 | 20240213 | 151500 | 15493253350 | 34000 | 34000 | 34050 | 34000 | 1162 |
| 200 | 20240213 | 151400 | 15453728250 | 34050 | 34000 | 34050 | 34000 | 1649 |
| 201 | 20240213 | 151300 | 15397624150 | 34000 | 34050 | 34050 | 34000 | 604 |
| 202 | 20240213 | 151200 | 15377083700 | 34050 | 34050 | 34050 | 34000 | 1386 |
| 203 | 20240213 | 151100 | 15329919950 | 34100 | 34050 | 34100 | 34050 | 729 |
| 204 | 20240213 | 151000 | 15305096600 | 34050 | 34100 | 34100 | 34050 | 720 |
| 205 | 20240213 | 150900 | 15280577700 | 34050 | 34100 | 34100 | 34050 | 1848 |
| 206 | 20240213 | 150800 | 15217650500 | 34050 | 34050 | 34100 | 34050 | 772 |
| 207 | 20240213 | 150700 | 15191360850 | 34050 | 34050 | 34100 | 34050 | 563 |
| 208 | 20240213 | 150600 | 15172183200 | 34050 | 34000 | 34100 | 34000 | 2059 |
| 209 | 20240213 | 150500 | 15102108250 | 34050 | 34050 | 34050 | 34000 | 726 |
| 210 | 20240213 | 150400 | 15077419750 | 34050 | 34000 | 34050 | 34000 | 794 |
| 211 | 20240213 | 150300 | 15050412900 | 34050 | 34050 | 34100 | 34000 | 532 |
| 212 | 20240213 | 150200 | 15032295450 | 34050 | 34000 | 34100 | 34000 | 1494 |
| 213 | 20240213 | 150100 | 14981455650 | 34000 | 34050 | 34050 | 34000 | 1140 |
| 214 | 20240213 | 150000 | 14942655450 | 34000 | 34000 | 34050 | 33950 | 2534 |
| 215 | 20240213 | 145900 | 14856406750 | 34050 | 34000 | 34050 | 34000 | 3176 |
| 216 | 20240213 | 145800 | 14748420000 | 34000 | 34000 | 34050 | 34000 | 582 |
| 217 | 20240213 | 145700 | 14728629050 | 34000 | 34000 | 34050 | 33950 | 534 |
| 218 | 20240213 | 145600 | 14710489250 | 34000 | 34050 | 34050 | 33950 | 2595 |
| 219 | 20240213 | 145500 | 14622251350 | 34000 | 34000 | 34050 | 34000 | 3596 |
| 220 | 20240213 | 145400 | 14499960950 | 34000 | 34000 | 34050 | 34000 | 1453 |
| 221 | 20240213 | 145300 | 14450557050 | 34000 | 34000 | 34050 | 33950 | 1193 |
| 222 | 20240213 | 145200 | 14410014950 | 34000 | 34000 | 34050 | 33950 | 1536 |
| 223 | 20240213 | 145100 | 14357795950 | 34000 | 34000 | 34050 | 33950 | 634 |
| 224 | 20240213 | 145000 | 14336239300 | 34000 | 34000 | 34050 | 33950 | 621 |
| 225 | 20240213 | 144900 | 14315127200 | 34000 | 34050 | 34050 | 34000 | 2094 |
| 226 | 20240213 | 144800 | 14243929750 | 34000 | 33950 | 34050 | 33950 | 1581 |
| 227 | 20240213 | 144700 | 14190173500 | 34000 | 34000 | 34050 | 33950 | 13224 |
| 228 | 20240213 | 144600 | 13740542550 | 34000 | 34000 | 34050 | 34000 | 1969 |
| 229 | 20240213 | 144500 | 13673525100 | 34000 | 34100 | 34100 | 34000 | 3085 |
| 230 | 20240213 | 144400 | 13568479700 | 34050 | 34100 | 34150 | 34050 | 829 |
| 231 | 20240213 | 144300 | 13540218750 | 34150 | 34150 | 34150 | 34100 | 561 |
| 232 | 20240213 | 144200 | 13521081550 | 34150 | 34100 | 34150 | 34050 | 1682 |
| 233 | 20240213 | 144100 | 13463741950 | 34100 | 34100 | 34100 | 34050 | 1111 |
| 234 | 20240213 | 144000 | 13425904000 | 34100 | 34050 | 34100 | 34050 | 865 |
| 235 | 20240213 | 143900 | 13396445550 | 34050 | 34100 | 34150 | 34050 | 478 |
| 236 | 20240213 | 143800 | 13380155500 | 34100 | 34150 | 34150 | 34100 | 987 |
| 237 | 20240213 | 143700 | 13346494100 | 34100 | 34100 | 34150 | 34100 | 445 |
| 238 | 20240213 | 143600 | 13331318950 | 34050 | 34100 | 34100 | 34050 | 1764 |
| 239 | 20240213 | 143500 | 13271216100 | 34100 | 34050 | 34150 | 34050 | 865 |
| 240 | 20240213 | 143400 | 13241748750 | 34050 | 34100 | 34100 | 34050 | 1426 |
| 241 | 20240213 | 143300 | 13193143200 | 34050 | 34150 | 34150 | 34050 | 1335 |
| 242 | 20240213 | 143200 | 13147624600 | 34100 | 34100 | 34150 | 34100 | 729 |
| 243 | 20240213 | 143100 | 13122763350 | 34100 | 34100 | 34150 | 34100 | 562 |
| 244 | 20240213 | 143000 | 13103595750 | 34150 | 34100 | 34150 | 34100 | 499 |
| 245 | 20240213 | 142900 | 13086576800 | 34100 | 34150 | 34150 | 34100 | 826 |
| 246 | 20240213 | 142800 | 13058406800 | 34150 | 34150 | 34150 | 34100 | 450 |
| 247 | 20240213 | 142700 | 13043059050 | 34150 | 34100 | 34150 | 34100 | 458 |
| 248 | 20240213 | 142600 | 13027439900 | 34150 | 34150 | 34150 | 34100 | 742 |
| 249 | 20240213 | 142500 | 13002134100 | 34150 | 34150 | 34200 | 34100 | 434 |
| 250 | 20240213 | 142400 | 12987313650 | 34150 | 34150 | 34200 | 34150 | 560 |
| 251 | 20240213 | 142300 | 12968187200 | 34150 | 34100 | 34150 | 34050 | 2009 |
| 252 | 20240213 | 142200 | 12899649350 | 34100 | 34100 | 34150 | 34100 | 418 |
| 253 | 20240213 | 142100 | 12885394000 | 34100 | 34150 | 34150 | 34100 | 858 |
| 254 | 20240213 | 142000 | 12856131150 | 34100 | 34100 | 34150 | 34100 | 592 |
| 255 | 20240213 | 141900 | 12835935900 | 34100 | 34150 | 34150 | 34100 | 352 |
| 256 | 20240213 | 141800 | 12823917850 | 34150 | 34100 | 34200 | 34100 | 1703 |
| 257 | 20240213 | 141700 | 12765813050 | 34100 | 34100 | 34150 | 34050 | 1196 |
| 258 | 20240213 | 141600 | 12725027650 | 34100 | 34050 | 34100 | 34050 | 1383 |
| 259 | 20240213 | 141500 | 12677885500 | 34100 | 34100 | 34150 | 34050 | 776 |
| 260 | 20240213 | 141400 | 12651425150 | 34100 | 34100 | 34150 | 34100 | 863 |
| 261 | 20240213 | 141300 | 12621994150 | 34100 | 34150 | 34150 | 34100 | 975 |
| 262 | 20240213 | 141200 | 12588742900 | 34100 | 34150 | 34150 | 34100 | 880 |
| 263 | 20240213 | 141100 | 12558731750 | 34100 | 34150 | 34150 | 34100 | 705 |
| 264 | 20240213 | 141000 | 12534684950 | 34150 | 34150 | 34200 | 34100 | 643 |
| 265 | 20240213 | 140900 | 12512725800 | 34150 | 34200 | 34200 | 34150 | 466 |
| 266 | 20240213 | 140800 | 12496808750 | 34150 | 34200 | 34200 | 34150 | 851 |
| 267 | 20240213 | 140700 | 12467745350 | 34150 | 34150 | 34200 | 34150 | 996 |
| 268 | 20240213 | 140600 | 12433728700 | 34150 | 34150 | 34200 | 34150 | 1164 |
| 269 | 20240213 | 140500 | 12393975100 | 34150 | 34050 | 34200 | 34050 | 1707 |
| 270 | 20240213 | 140400 | 12335703650 | 34100 | 34050 | 34100 | 34050 | 1013 |
| 271 | 20240213 | 140300 | 12301182800 | 34100 | 34100 | 34100 | 34050 | 818 |
| 272 | 20240213 | 140200 | 12273318500 | 34100 | 34050 | 34100 | 34050 | 855 |
| 273 | 20240213 | 140100 | 12244191000 | 34100 | 34150 | 34150 | 34050 | 6256 |
| 274 | 20240213 | 140000 | 12030859150 | 34150 | 34150 | 34150 | 34100 | 1582 |
| 275 | 20240213 | 135900 | 11976860450 | 34150 | 34150 | 34200 | 34150 | 1499 |
| 276 | 20240213 | 135800 | 11925665650 | 34150 | 34200 | 34200 | 34100 | 3770 |
| 277 | 20240213 | 135700 | 11796918600 | 34150 | 34200 | 34200 | 34150 | 434 |
| 278 | 20240213 | 135600 | 11782095250 | 34150 | 34150 | 34200 | 34100 | 3529 |
| 279 | 20240213 | 135500 | 11661578450 | 34150 | 34150 | 34200 | 34150 | 923 |
| 280 | 20240213 | 135400 | 11630057000 | 34150 | 34150 | 34200 | 34150 | 1151 |
| 281 | 20240213 | 135300 | 11590721550 | 34200 | 34150 | 34200 | 34150 | 1060 |
| 282 | 20240213 | 135200 | 11554495450 | 34150 | 34150 | 34200 | 34150 | 848 |
| 283 | 20240213 | 135100 | 11525521900 | 34200 | 34150 | 34200 | 34150 | 746 |
| 284 | 20240213 | 135000 | 11500027250 | 34150 | 34150 | 34200 | 34150 | 2317 |
| 285 | 20240213 | 134900 | 11420885100 | 34150 | 34200 | 34200 | 34150 | 1199 |
| 286 | 20240213 | 134800 | 11379908750 | 34150 | 34200 | 34250 | 34150 | 3257 |
| 287 | 20240213 | 134700 | 11268526900 | 34200 | 34250 | 34250 | 34200 | 1201 |
| 288 | 20240213 | 134600 | 11227415050 | 34200 | 34200 | 34250 | 34200 | 603 |
| 289 | 20240213 | 134500 | 11206791950 | 34200 | 34200 | 34250 | 34200 | 720 |
| 290 | 20240213 | 134400 | 11182152600 | 34200 | 34200 | 34250 | 34200 | 646 |
| 291 | 20240213 | 134300 | 11160047000 | 34200 | 34250 | 34250 | 34200 | 620 |
| 292 | 20240213 | 134200 | 11138822600 | 34250 | 34200 | 34300 | 34200 | 499 |
| 293 | 20240213 | 134100 | 11121747450 | 34200 | 34300 | 34300 | 34200 | 3194 |
| 294 | 20240213 | 134000 | 11012349100 | 34250 | 34250 | 34300 | 34250 | 931 |
| 295 | 20240213 | 133900 | 10980452750 | 34300 | 34250 | 34300 | 34250 | 443 |
| 296 | 20240213 | 133800 | 10965275500 | 34250 | 34250 | 34300 | 34250 | 180 |
| 297 | 20240213 | 133700 | 10959109550 | 34250 | 34250 | 34250 | 34200 | 2091 |
| 298 | 20240213 | 133600 | 10887503050 | 34200 | 34250 | 34250 | 34200 | 159 |
| 299 | 20240213 | 133500 | 10882059850 | 34200 | 34200 | 34250 | 34200 | 548 |
| 300 | 20240213 | 133400 | 10863316100 | 34250 | 34250 | 34300 | 34200 | 3302 |
| 301 | 20240213 | 133300 | 10750212300 | 34300 | 34250 | 34300 | 34250 | 230 |
| 302 | 20240213 | 133200 | 10742326900 | 34300 | 34300 | 34300 | 34250 | 592 |
| 303 | 20240213 | 133100 | 10722043750 | 34300 | 34250 | 34300 | 34250 | 45 |
| 304 | 20240213 | 133000 | 10720501600 | 34250 | 34350 | 34350 | 34250 | 3687 |
| 305 | 20240213 | 132900 | 10594035400 | 34350 | 34350 | 34350 | 34300 | 469 |
| 306 | 20240213 | 132800 | 10577940000 | 34300 | 34300 | 34350 | 34300 | 296 |
| 307 | 20240213 | 132700 | 10567774600 | 34350 | 34350 | 34350 | 34300 | 253 |
| 308 | 20240213 | 132600 | 10559091500 | 34350 | 34300 | 34350 | 34300 | 415 |
| 309 | 20240213 | 132500 | 10544855550 | 34300 | 34350 | 34350 | 34300 | 121 |
| 310 | 20240213 | 132400 | 10540700700 | 34350 | 34300 | 34350 | 34300 | 344 |
| 311 | 20240213 | 132300 | 10528894650 | 34300 | 34300 | 34350 | 34300 | 173 |
| 312 | 20240213 | 132200 | 10522956450 | 34300 | 34300 | 34350 | 34300 | 87 |
| 313 | 20240213 | 132100 | 10519968500 | 34350 | 34400 | 34400 | 34300 | 869 |
| 314 | 20240213 | 132000 | 10490118500 | 34350 | 34300 | 34400 | 34300 | 342 |
| 315 | 20240213 | 131900 | 10478364350 | 34400 | 34350 | 34400 | 34300 | 1595 |
| 316 | 20240213 | 131800 | 10423571400 | 34300 | 34300 | 34350 | 34300 | 535 |
| 317 | 20240213 | 131700 | 10405213650 | 34300 | 34350 | 34350 | 34300 | 557 |
| 318 | 20240213 | 131600 | 10386085850 | 34350 | 34300 | 34350 | 34300 | 52 |
| 319 | 20240213 | 131500 | 10384299900 | 34300 | 34350 | 34350 | 34300 | 617 |
| 320 | 20240213 | 131400 | 10363125000 | 34300 | 34300 | 34300 | 34300 | 171 |
| 321 | 20240213 | 131300 | 10357259700 | 34350 | 34350 | 34350 | 34300 | 375 |
| 322 | 20240213 | 131200 | 10344380100 | 34300 | 34350 | 34350 | 34300 | 819 |
| 323 | 20240213 | 131100 | 10316285850 | 34350 | 34400 | 34400 | 34300 | 1803 |
| 324 | 20240213 | 131000 | 10254360450 | 34400 | 34300 | 34400 | 34300 | 768 |
| 325 | 20240213 | 130900 | 10227976150 | 34350 | 34350 | 34350 | 34300 | 323 |
| 326 | 20240213 | 130800 | 10216889950 | 34300 | 34300 | 34350 | 34300 | 1125 |
| 327 | 20240213 | 130700 | 10178248300 | 34350 | 34350 | 34350 | 34300 | 23 |
| 328 | 20240213 | 130600 | 10177459000 | 34350 | 34350 | 34350 | 34300 | 1672 |
| 329 | 20240213 | 130500 | 10120055550 | 34300 | 34350 | 34350 | 34300 | 243 |
| 330 | 20240213 | 130400 | 10111715500 | 34300 | 34350 | 34350 | 34300 | 137 |
| 331 | 20240213 | 130300 | 10107011900 | 34300 | 34350 | 34350 | 34300 | 395 |
| 332 | 20240213 | 130200 | 10093453500 | 34350 | 34350 | 34350 | 34300 | 114 |
| 333 | 20240213 | 130100 | 10089541950 | 34300 | 34350 | 34350 | 34300 | 361 |
| 334 | 20240213 | 130000 | 10077156450 | 34300 | 34300 | 34350 | 34300 | 1551 |
| 335 | 20240213 | 125900 | 10023938850 | 34300 | 34350 | 34350 | 34300 | 141 |
| 336 | 20240213 | 125800 | 10019098550 | 34300 | 34350 | 34350 | 34300 | 340 |
| 337 | 20240213 | 125700 | 10007428150 | 34300 | 34350 | 34350 | 34300 | 148 |
| 338 | 20240213 | 125600 | 10002349950 | 34350 | 34300 | 34350 | 34300 | 103 |
| 339 | 20240213 | 125500 | 9998813450 | 34350 | 34300 | 34350 | 34300 | 366 |
| 340 | 20240213 | 125400 | 9986257750 | 34300 | 34350 | 34350 | 34300 | 309 |
| 341 | 20240213 | 125300 | 9975655100 | 34350 | 34300 | 34350 | 34300 | 566 |
| 342 | 20240213 | 125200 | 9956236400 | 34300 | 34300 | 34350 | 34300 | 1031 |
| 343 | 20240213 | 125100 | 9920865050 | 34300 | 34350 | 34350 | 34300 | 303 |
| 344 | 20240213 | 125000 | 9910462700 | 34350 | 34350 | 34350 | 34300 | 255 |
| 345 | 20240213 | 124900 | 9901706650 | 34300 | 34350 | 34350 | 34300 | 383 |
| 346 | 20240213 | 124800 | 9888562750 | 34300 | 34350 | 34350 | 34300 | 503 |
| 347 | 20240213 | 124700 | 9871298000 | 34300 | 34300 | 34350 | 34300 | 389 |
| 348 | 20240213 | 124600 | 9857937350 | 34350 | 34350 | 34350 | 34300 | 791 |
| 349 | 20240213 | 124500 | 9830767450 | 34350 | 34300 | 34350 | 34300 | 391 |
| 350 | 20240213 | 124400 | 9817339350 | 34350 | 34300 | 34350 | 34250 | 1152 |
| 351 | 20240213 | 124300 | 9777832300 | 34300 | 34250 | 34300 | 34250 | 421 |
| 352 | 20240213 | 124200 | 9763394650 | 34300 | 34300 | 34300 | 34250 | 200 |
| 353 | 20240213 | 124100 | 9756535200 | 34300 | 34300 | 34300 | 34250 | 306 |
| 354 | 20240213 | 124000 | 9746042250 | 34300 | 34250 | 34300 | 34250 | 50 |
| 355 | 20240213 | 123900 | 9744328450 | 34250 | 34250 | 34300 | 34250 | 97 |
| 356 | 20240213 | 123800 | 9741001550 | 34250 | 34300 | 34350 | 34250 | 380 |
| 357 | 20240213 | 123700 | 9727967400 | 34250 | 34350 | 34350 | 34250 | 1204 |
| 358 | 20240213 | 123600 | 9686675700 | 34300 | 34350 | 34350 | 34300 | 1609 |
| 359 | 20240213 | 123500 | 9631479950 | 34350 | 34300 | 34350 | 34300 | 394 |
| 360 | 20240213 | 123400 | 9617950900 | 34300 | 34350 | 34350 | 34300 | 317 |
| 361 | 20240213 | 123300 | 9607068600 | 34350 | 34350 | 34350 | 34300 | 193 |
| 362 | 20240213 | 123200 | 9600447150 | 34300 | 34300 | 34350 | 34300 | 358 |
| 363 | 20240213 | 123100 | 9588162850 | 34350 | 34350 | 34350 | 34300 | 196 |
| 364 | 20240213 | 123000 | 9581431300 | 34350 | 34300 | 34350 | 34300 | 249 |
| 365 | 20240213 | 122900 | 9572889950 | 34350 | 34300 | 34350 | 34300 | 707 |
| 366 | 20240213 | 122800 | 9548627700 | 34300 | 34300 | 34350 | 34300 | 53 |
| 367 | 20240213 | 122700 | 9546808400 | 34350 | 34350 | 34350 | 34300 | 459 |
| 368 | 20240213 | 122600 | 9531050950 | 34350 | 34350 | 34350 | 34300 | 463 |
| 369 | 20240213 | 122500 | 9515148050 | 34350 | 34350 | 34350 | 34300 | 118 |
| 370 | 20240213 | 122400 | 9511096500 | 34300 | 34350 | 34350 | 34300 | 359 |
| 371 | 20240213 | 122300 | 9498767400 | 34350 | 34350 | 34350 | 34350 | 276 |
| 372 | 20240213 | 122200 | 9489286800 | 34350 | 34300 | 34350 | 34300 | 148 |
| 373 | 20240213 | 122100 | 9484203800 | 34300 | 34350 | 34350 | 34300 | 740 |
| 374 | 20240213 | 122000 | 9458813500 | 34350 | 34350 | 34350 | 34350 | 432 |
| 375 | 20240213 | 121900 | 9443974300 | 34350 | 34350 | 34350 | 34300 | 148 |
| 376 | 20240213 | 121800 | 9438890750 | 34300 | 34350 | 34350 | 34300 | 1251 |
| 377 | 20240213 | 121700 | 9395921000 | 34300 | 34350 | 34350 | 34300 | 299 |
| 378 | 20240213 | 121600 | 9385653350 | 34350 | 34350 | 34350 | 34300 | 237 |
| 379 | 20240213 | 121500 | 9377514250 | 34350 | 34350 | 34350 | 34300 | 145 |
| 380 | 20240213 | 121400 | 9372534750 | 34350 | 34250 | 34350 | 34250 | 1174 |
| 381 | 20240213 | 121300 | 9332288900 | 34250 | 34200 | 34250 | 34200 | 369 |
| 382 | 20240213 | 121200 | 9319656200 | 34250 | 34250 | 34250 | 34250 | 404 |
| 383 | 20240213 | 121100 | 9305819200 | 34200 | 34250 | 34250 | 34200 | 121 |
| 384 | 20240213 | 121000 | 9301676350 | 34200 | 34200 | 34250 | 34200 | 152 |
| 385 | 20240213 | 120900 | 9296477400 | 34200 | 34200 | 34250 | 34200 | 439 |
| 386 | 20240213 | 120800 | 9281452650 | 34200 | 34200 | 34250 | 34200 | 466 |
| 387 | 20240213 | 120700 | 9265515000 | 34250 | 34250 | 34250 | 34200 | 268 |
| 388 | 20240213 | 120600 | 9256339950 | 34250 | 34250 | 34250 | 34200 | 369 |
| 389 | 20240213 | 120500 | 9243715750 | 34250 | 34300 | 34300 | 34200 | 2198 |
| 390 | 20240213 | 120400 | 9168435150 | 34300 | 34250 | 34300 | 34250 | 551 |
| 391 | 20240213 | 120300 | 9149550800 | 34250 | 34250 | 34300 | 34250 | 36 |
| 392 | 20240213 | 120200 | 9148317650 | 34250 | 34250 | 34300 | 34250 | 1498 |
| 393 | 20240213 | 120100 | 9097003350 | 34300 | 34250 | 34300 | 34250 | 1066 |
| 394 | 20240213 | 120000 | 9060483100 | 34300 | 34300 | 34300 | 34250 | 478 |
| 395 | 20240213 | 115900 | 9044092850 | 34300 | 34250 | 34300 | 34250 | 269 |
| 396 | 20240213 | 115800 | 9034876650 | 34250 | 34300 | 34300 | 34250 | 611 |
| 397 | 20240213 | 115700 | 9013938400 | 34300 | 34300 | 34300 | 34250 | 283 |
| 398 | 20240213 | 115600 | 9004231800 | 34300 | 34300 | 34300 | 34250 | 419 |
| 399 | 20240213 | 115500 | 8989871750 | 34300 | 34300 | 34300 | 34250 | 299 |
| 400 | 20240213 | 115400 | 8979618600 | 34250 | 34300 | 34300 | 34250 | 481 |
| 401 | 20240213 | 115300 | 8963123150 | 34300 | 34300 | 34300 | 34250 | 334 |
| 402 | 20240213 | 115200 | 8951669600 | 34300 | 34300 | 34300 | 34250 | 343 |
| 403 | 20240213 | 115100 | 8939908900 | 34300 | 34300 | 34300 | 34250 | 278 |
| 404 | 20240213 | 115000 | 8930376050 | 34250 | 34300 | 34300 | 34250 | 308 |
| 405 | 20240213 | 114900 | 8919815600 | 34300 | 34300 | 34300 | 34250 | 178 |
| 406 | 20240213 | 114800 | 8913711600 | 34250 | 34300 | 34300 | 34250 | 201 |
| 407 | 20240213 | 114700 | 8906819100 | 34300 | 34250 | 34300 | 34250 | 934 |
| 408 | 20240213 | 114600 | 8874787900 | 34250 | 34250 | 34300 | 34250 | 218 |
| 409 | 20240213 | 114500 | 8867317450 | 34250 | 34300 | 34300 | 34250 | 454 |
| 410 | 20240213 | 114400 | 8851754600 | 34300 | 34300 | 34300 | 34250 | 274 |
| 411 | 20240213 | 114300 | 8842366500 | 34250 | 34300 | 34300 | 34250 | 200 |
| 412 | 20240213 | 114200 | 8835507800 | 34300 | 34250 | 34300 | 34250 | 93 |
| 413 | 20240213 | 114100 | 8832318500 | 34250 | 34300 | 34300 | 34250 | 335 |
| 414 | 20240213 | 114000 | 8820836750 | 34300 | 34200 | 34300 | 34200 | 1531 |
| 415 | 20240213 | 113900 | 8768390950 | 34200 | 34200 | 34250 | 34200 | 364 |
| 416 | 20240213 | 113800 | 8755926800 | 34250 | 34250 | 34250 | 34200 | 546 |
| 417 | 20240213 | 113700 | 8737229100 | 34200 | 34250 | 34250 | 34200 | 212 |
| 418 | 20240213 | 113600 | 8729972350 | 34250 | 34200 | 34250 | 34200 | 213 |
| 419 | 20240213 | 113500 | 8722679700 | 34200 | 34250 | 34250 | 34200 | 245 |
| 420 | 20240213 | 113400 | 8714293850 | 34250 | 34200 | 34250 | 34200 | 587 |
| 421 | 20240213 | 113300 | 8694209500 | 34200 | 34250 | 34250 | 34200 | 495 |
| 422 | 20240213 | 113200 | 8677272200 | 34250 | 34250 | 34250 | 34200 | 679 |
| 423 | 20240213 | 113100 | 8654044650 | 34250 | 34200 | 34250 | 34200 | 108 |
| 424 | 20240213 | 113000 | 8650348600 | 34200 | 34200 | 34250 | 34200 | 559 |
| 425 | 20240213 | 112900 | 8631219250 | 34200 | 34250 | 34250 | 34200 | 162 |
| 426 | 20240213 | 112800 | 8625675100 | 34200 | 34250 | 34250 | 34200 | 2115 |
| 427 | 20240213 | 112700 | 8553250800 | 34250 | 34300 | 34300 | 34250 | 1444 |
| 428 | 20240213 | 112600 | 8503793150 | 34300 | 34300 | 34300 | 34250 | 779 |
| 429 | 20240213 | 112500 | 8477103250 | 34300 | 34250 | 34300 | 34250 | 120 |
| 430 | 20240213 | 112400 | 8472989400 | 34300 | 34250 | 34300 | 34250 | 105 |
| 431 | 20240213 | 112300 | 8469389800 | 34250 | 34300 | 34350 | 34250 | 1900 |
| 432 | 20240213 | 112200 | 8404210500 | 34300 | 34300 | 34350 | 34300 | 382 |
| 433 | 20240213 | 112100 | 8391099100 | 34350 | 34300 | 34350 | 34300 | 549 |
| 434 | 20240213 | 112000 | 8372242700 | 34300 | 34350 | 34350 | 34300 | 385 |
| 435 | 20240213 | 111900 | 8359029250 | 34350 | 34250 | 34350 | 34250 | 1910 |
| 436 | 20240213 | 111800 | 8293516600 | 34300 | 34300 | 34300 | 34300 | 1566 |
| 437 | 20240213 | 111700 | 8239802800 | 34250 | 34300 | 34300 | 34250 | 545 |
| 438 | 20240213 | 111600 | 8221115750 | 34300 | 34300 | 34300 | 34250 | 610 |
| 439 | 20240213 | 111500 | 8200215550 | 34300 | 34300 | 34300 | 34250 | 322 |
| 440 | 20240213 | 111400 | 8189179350 | 34250 | 34250 | 34300 | 34250 | 339 |
| 441 | 20240213 | 111300 | 8177566750 | 34250 | 34250 | 34300 | 34250 | 408 |
| 442 | 20240213 | 111200 | 8163591600 | 34250 | 34250 | 34300 | 34250 | 71 |
| 443 | 20240213 | 111100 | 8161158450 | 34250 | 34250 | 34300 | 34250 | 125 |
| 444 | 20240213 | 111000 | 8156875200 | 34300 | 34250 | 34300 | 34250 | 1046 |
| 445 | 20240213 | 110900 | 8121048300 | 34250 | 34250 | 34300 | 34250 | 488 |
| 446 | 20240213 | 110800 | 8104332950 | 34250 | 34250 | 34300 | 34250 | 220 |
| 447 | 20240213 | 110700 | 8096797100 | 34300 | 34250 | 34300 | 34250 | 153 |
| 448 | 20240213 | 110600 | 8091552950 | 34300 | 34250 | 34300 | 34250 | 92 |
| 449 | 20240213 | 110500 | 8088400150 | 34300 | 34250 | 34300 | 34250 | 1474 |
| 450 | 20240213 | 110400 | 8037888250 | 34300 | 34300 | 34300 | 34250 | 148 |
| 451 | 20240213 | 110300 | 8032818150 | 34300 | 34300 | 34300 | 34250 | 655 |
| 452 | 20240213 | 110200 | 8010369850 | 34300 | 34300 | 34300 | 34250 | 625 |
| 453 | 20240213 | 110100 | 7988953900 | 34250 | 34250 | 34300 | 34200 | 941 |
| 454 | 20240213 | 110000 | 7956724500 | 34250 | 34200 | 34250 | 34200 | 306 |
| 455 | 20240213 | 105900 | 7946247400 | 34200 | 34200 | 34250 | 34200 | 637 |
| 456 | 20240213 | 105800 | 7924448950 | 34250 | 34250 | 34250 | 34200 | 673 |
| 457 | 20240213 | 105700 | 7901404600 | 34200 | 34250 | 34250 | 34200 | 145 |
| 458 | 20240213 | 105600 | 7896443600 | 34200 | 34250 | 34250 | 34200 | 1527 |
| 459 | 20240213 | 105500 | 7844164900 | 34250 | 34200 | 34250 | 34200 | 306 |
| 460 | 20240213 | 105400 | 7833691200 | 34200 | 34200 | 34250 | 34200 | 282 |
| 461 | 20240213 | 105300 | 7824046750 | 34200 | 34300 | 34300 | 34200 | 4346 |
| 462 | 20240213 | 105200 | 7675202700 | 34300 | 34300 | 34300 | 34250 | 344 |
| 463 | 20240213 | 105100 | 7663413400 | 34250 | 34250 | 34300 | 34250 | 394 |
| 464 | 20240213 | 105000 | 7649917650 | 34250 | 34250 | 34300 | 34250 | 272 |
| 465 | 20240213 | 104900 | 7640599900 | 34250 | 34250 | 34300 | 34250 | 253 |
| 466 | 20240213 | 104800 | 7631934000 | 34250 | 34250 | 34300 | 34250 | 310 |
| 467 | 20240213 | 104700 | 7621313250 | 34250 | 34300 | 34300 | 34250 | 336 |
| 468 | 20240213 | 104600 | 7609798750 | 34250 | 34250 | 34250 | 34200 | 640 |
| 469 | 20240213 | 104500 | 7587880550 | 34200 | 34250 | 34250 | 34200 | 702 |
| 470 | 20240213 | 104400 | 7563850350 | 34250 | 34200 | 34250 | 34200 | 437 |
| 471 | 20240213 | 104300 | 7548888350 | 34200 | 34250 | 34250 | 34200 | 1526 |
| 472 | 20240213 | 104200 | 7496632100 | 34250 | 34250 | 34300 | 34250 | 375 |
| 473 | 20240213 | 104100 | 7483786550 | 34250 | 34250 | 34300 | 34250 | 296 |
| 474 | 20240213 | 104000 | 7473645100 | 34250 | 34250 | 34300 | 34250 | 2866 |
| 475 | 20240213 | 103900 | 7375484250 | 34250 | 34300 | 34350 | 34250 | 3395 |
| 476 | 20240213 | 103800 | 7259055550 | 34300 | 34350 | 34400 | 34300 | 8137 |
| 477 | 20240213 | 103700 | 6979554850 | 34350 | 34350 | 34400 | 34350 | 261 |
| 478 | 20240213 | 103600 | 6970584800 | 34400 | 34400 | 34400 | 34350 | 532 |
| 479 | 20240213 | 103500 | 6952299250 | 34400 | 34350 | 34400 | 34350 | 575 |
| 480 | 20240213 | 103400 | 6932527800 | 34350 | 34400 | 34400 | 34350 | 242 |
| 481 | 20240213 | 103300 | 6924206000 | 34400 | 34350 | 34400 | 34300 | 1088 |
| 482 | 20240213 | 103200 | 6886823500 | 34300 | 34400 | 34450 | 34300 | 6860 |
| 483 | 20240213 | 103100 | 6651008050 | 34400 | 34450 | 34500 | 34400 | 3494 |
| 484 | 20240213 | 103000 | 6530639350 | 34450 | 34450 | 34450 | 34400 | 3815 |
| 485 | 20240213 | 102900 | 6399213550 | 34450 | 34450 | 34450 | 34400 | 490 |
| 486 | 20240213 | 102800 | 6382336650 | 34450 | 34400 | 34450 | 34400 | 631 |
| 487 | 20240213 | 102700 | 6360615750 | 34400 | 34400 | 34450 | 34400 | 150 |
| 488 | 20240213 | 102600 | 6355451050 | 34450 | 34450 | 34450 | 34400 | 2177 |
| 489 | 20240213 | 102500 | 6280456800 | 34500 | 34450 | 34500 | 34400 | 1470 |
| 490 | 20240213 | 102400 | 6229814700 | 34500 | 34500 | 34500 | 34450 | 1724 |
| 491 | 20240213 | 102300 | 6170420800 | 34500 | 34400 | 34500 | 34400 | 672 |
| 492 | 20240213 | 102200 | 6147263400 | 34450 | 34400 | 34450 | 34400 | 557 |
| 493 | 20240213 | 102100 | 6128077500 | 34450 | 34450 | 34450 | 34400 | 903 |
| 494 | 20240213 | 102000 | 6096970050 | 34450 | 34450 | 34450 | 34400 | 1069 |
| 495 | 20240213 | 101900 | 6060146500 | 34450 | 34450 | 34450 | 34400 | 517 |
| 496 | 20240213 | 101800 | 6042341550 | 34450 | 34450 | 34450 | 34400 | 136 |
| 497 | 20240213 | 101700 | 6037658500 | 34450 | 34400 | 34450 | 34400 | 368 |
| 498 | 20240213 | 101600 | 6024984850 | 34400 | 34450 | 34450 | 34400 | 659 |
| 499 | 20240213 | 101500 | 6002286300 | 34450 | 34450 | 34450 | 34400 | 997 |
| 500 | 20240213 | 101400 | 5967951650 | 34400 | 34400 | 34450 | 34400 | 101 |
| 501 | 20240213 | 101300 | 5964476400 | 34450 | 34450 | 34450 | 34400 | 75 |
| 502 | 20240213 | 101200 | 5961895250 | 34400 | 34400 | 34450 | 34400 | 878 |
| 503 | 20240213 | 101100 | 5931690850 | 34400 | 34400 | 34450 | 34350 | 363 |
| 504 | 20240213 | 101000 | 5919204700 | 34400 | 34400 | 34450 | 34350 | 3739 |
| 505 | 20240213 | 100900 | 5790586950 | 34450 | 34400 | 34450 | 34400 | 598 |
| 506 | 20240213 | 100800 | 5769997300 | 34450 | 34400 | 34450 | 34400 | 2185 |
| 507 | 20240213 | 100700 | 5694782600 | 34450 | 34400 | 34450 | 34400 | 1198 |
| 508 | 20240213 | 100600 | 5653529450 | 34450 | 34400 | 34450 | 34400 | 1327 |
| 509 | 20240213 | 100500 | 5607831850 | 34450 | 34450 | 34450 | 34400 | 703 |
| 510 | 20240213 | 100400 | 5583617300 | 34400 | 34450 | 34450 | 34400 | 413 |
| 511 | 20240213 | 100300 | 5569398000 | 34450 | 34450 | 34450 | 34400 | 268 |
| 512 | 20240213 | 100200 | 5560168550 | 34450 | 34450 | 34450 | 34400 | 1370 |
| 513 | 20240213 | 100100 | 5512999100 | 34400 | 34400 | 34450 | 34400 | 402 |
| 514 | 20240213 | 100000 | 5499158200 | 34400 | 34450 | 34450 | 34400 | 463 |
| 515 | 20240213 | 095900 | 5483212050 | 34450 | 34500 | 34500 | 34400 | 775 |
| 516 | 20240213 | 095800 | 5456513050 | 34450 | 34500 | 34500 | 34450 | 1708 |
| 517 | 20240213 | 095700 | 5397641750 | 34450 | 34450 | 34500 | 34450 | 229 |
| 518 | 20240213 | 095600 | 5389751850 | 34450 | 34500 | 34500 | 34450 | 1181 |
| 519 | 20240213 | 095500 | 5349039950 | 34450 | 34450 | 34500 | 34450 | 301 |
| 520 | 20240213 | 095400 | 5338667600 | 34450 | 34450 | 34500 | 34450 | 494 |
| 521 | 20240213 | 095300 | 5321648400 | 34500 | 34450 | 34500 | 34450 | 1245 |
| 522 | 20240213 | 095200 | 5278754900 | 34500 | 34450 | 34500 | 34450 | 220 |
| 523 | 20240213 | 095100 | 5271168000 | 34450 | 34550 | 34550 | 34450 | 1187 |
| 524 | 20240213 | 095000 | 5230218650 | 34500 | 34550 | 34550 | 34500 | 459 |
| 525 | 20240213 | 094900 | 5214381050 | 34550 | 34500 | 34550 | 34450 | 1577 |
| 526 | 20240213 | 094800 | 5159974800 | 34500 | 34450 | 34500 | 34450 | 1053 |
| 527 | 20240213 | 094700 | 5123648100 | 34500 | 34450 | 34500 | 34450 | 523 |
| 528 | 20240213 | 094600 | 5105615050 | 34500 | 34450 | 34500 | 34450 | 307 |
| 529 | 20240213 | 094500 | 5095029800 | 34500 | 34500 | 34500 | 34450 | 2515 |
| 530 | 20240213 | 094400 | 5008262600 | 34500 | 34500 | 34500 | 34450 | 1963 |
| 531 | 20240213 | 094300 | 4940544200 | 34500 | 34450 | 34500 | 34450 | 727 |
| 532 | 20240213 | 094200 | 4915477450 | 34500 | 34450 | 34500 | 34450 | 296 |
| 533 | 20240213 | 094100 | 4905277350 | 34500 | 34500 | 34550 | 34450 | 611 |
| 534 | 20240213 | 094000 | 4884193650 | 34450 | 34400 | 34500 | 34400 | 841 |
| 535 | 20240213 | 093900 | 4855221200 | 34400 | 34400 | 34450 | 34400 | 1341 |
| 536 | 20240213 | 093800 | 4809028500 | 34400 | 34500 | 34550 | 34400 | 4366 |
| 537 | 20240213 | 093700 | 4658572850 | 34500 | 34550 | 34600 | 34500 | 2323 |
| 538 | 20240213 | 093600 | 4578309300 | 34550 | 34550 | 34600 | 34550 | 265 |
| 539 | 20240213 | 093500 | 4569144600 | 34600 | 34550 | 34600 | 34550 | 663 |
| 540 | 20240213 | 093400 | 4546232850 | 34550 | 34550 | 34600 | 34550 | 1066 |
| 541 | 20240213 | 093300 | 4509358800 | 34550 | 34600 | 34600 | 34550 | 585 |
| 542 | 20240213 | 093200 | 4489146500 | 34550 | 34550 | 34600 | 34500 | 2313 |
| 543 | 20240213 | 093100 | 4409229950 | 34500 | 34450 | 34550 | 34450 | 2323 |
| 544 | 20240213 | 093000 | 4329079700 | 34450 | 34450 | 34500 | 34450 | 183 |
| 545 | 20240213 | 092900 | 4322775100 | 34450 | 34450 | 34500 | 34450 | 1389 |
| 546 | 20240213 | 092800 | 4274919050 | 34450 | 34450 | 34450 | 34400 | 799 |
| 547 | 20240213 | 092700 | 4247393800 | 34450 | 34450 | 34500 | 34400 | 2613 |
| 548 | 20240213 | 092600 | 4157369850 | 34450 | 34450 | 34500 | 34450 | 851 |
| 549 | 20240213 | 092500 | 4128042050 | 34450 | 34400 | 34500 | 34400 | 777 |
| 550 | 20240213 | 092400 | 4101280500 | 34400 | 34400 | 34450 | 34400 | 850 |
| 551 | 20240213 | 092300 | 4072026150 | 34400 | 34400 | 34450 | 34400 | 490 |
| 552 | 20240213 | 092200 | 4055165000 | 34400 | 34400 | 34500 | 34400 | 1773 |
| 553 | 20240213 | 092100 | 3994098400 | 34400 | 34350 | 34450 | 34350 | 2408 |
| 554 | 20240213 | 092000 | 3911280650 | 34400 | 34350 | 34400 | 34300 | 1864 |
| 555 | 20240213 | 091900 | 3847245950 | 34350 | 34550 | 34550 | 34350 | 3057 |
| 556 | 20240213 | 091800 | 3742014800 | 34550 | 34550 | 34600 | 34500 | 4180 |
| 557 | 20240213 | 091700 | 3597648550 | 34550 | 34550 | 34600 | 34550 | 958 |
| 558 | 20240213 | 091600 | 3564512850 | 34550 | 34600 | 34650 | 34550 | 2128 |
| 559 | 20240213 | 091500 | 3490868500 | 34600 | 34650 | 34650 | 34600 | 2256 |
| 560 | 20240213 | 091400 | 3412735800 | 34650 | 34650 | 34700 | 34650 | 1489 |
| 561 | 20240213 | 091300 | 3361113300 | 34650 | 34650 | 34650 | 34600 | 1012 |
| 562 | 20240213 | 091200 | 3326048100 | 34650 | 34750 | 34750 | 34600 | 2284 |
| 563 | 20240213 | 091100 | 3246813100 | 34750 | 34800 | 34800 | 34650 | 2569 |
| 564 | 20240213 | 091000 | 3157581650 | 34800 | 34750 | 34900 | 34750 | 11884 |
| 565 | 20240213 | 090900 | 2743694650 | 34800 | 34700 | 34800 | 34700 | 6518 |
| 566 | 20240213 | 090800 | 2517242150 | 34650 | 34650 | 34700 | 34650 | 3378 |
| 567 | 20240213 | 090700 | 2400066700 | 34700 | 34650 | 34700 | 34600 | 3559 |
| 568 | 20240213 | 090600 | 2276737750 | 34650 | 34500 | 34650 | 34450 | 12417 |
| 569 | 20240213 | 090500 | 1847508800 | 34500 | 34500 | 34550 | 34450 | 3044 |
| 570 | 20240213 | 090400 | 1742470250 | 34550 | 34550 | 34600 | 34500 | 5210 |
| 571 | 20240213 | 090300 | 1562588200 | 34550 | 34550 | 34600 | 34550 | 2468 |
| 572 | 20240213 | 090200 | 1477299000 | 34550 | 34450 | 34600 | 34400 | 15199 |
| 573 | 20240213 | 090100 | 952883300 | 34400 | 34350 | 34500 | 34350 | 11519 |
| 574 | 20240213 | 090000 | 556209250 | 34350 | 34200 | 34400 | 34150 | 16145 |