31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 3 | 20240213 | 183100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20240213 | 183000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20240213 | 182900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20240213 | 182800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20240213 | 182700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20240213 | 182600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20240213 | 182500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20240213 | 182400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20240213 | 182300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20240213 | 182200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20240213 | 182100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20240213 | 182000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20240213 | 181900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20240213 | 181800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20240213 | 181700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20240213 | 181600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20240213 | 181500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20240213 | 181400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20240213 | 181300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20240213 | 181200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20240213 | 181100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20240213 | 181000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20240213 | 180900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20240213 | 180800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20240213 | 180700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20240213 | 180600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20240213 | 180500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20240213 | 180400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20240213 | 180300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20240213 | 180200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 33 | 20240213 | 180100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20240213 | 180000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20240213 | 175900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20240213 | 175800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20240213 | 175700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20240213 | 175600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20240213 | 175500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20240213 | 175400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20240213 | 175300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20240213 | 175200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20240213 | 175100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20240213 | 175000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20240213 | 174900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20240213 | 174800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20240213 | 174700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20240213 | 174600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20240213 | 174500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20240213 | 174400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20240213 | 174300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20240213 | 174200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20240213 | 174100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20240213 | 174000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20240213 | 173900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20240213 | 173800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20240213 | 173700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20240213 | 173600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20240213 | 173500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20240213 | 173400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20240213 | 173300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20240213 | 173200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 63 | 20240213 | 173100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20240213 | 173000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20240213 | 172900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20240213 | 172800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20240213 | 172700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20240213 | 172600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20240213 | 172500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20240213 | 172400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20240213 | 172300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20240213 | 172200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20240213 | 172100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20240213 | 172000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20240213 | 171900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20240213 | 171800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20240213 | 171700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20240213 | 171600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20240213 | 171500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20240213 | 171400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20240213 | 171300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20240213 | 171200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20240213 | 171100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20240213 | 171000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20240213 | 170900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20240213 | 170800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20240213 | 170700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20240213 | 170600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20240213 | 170500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20240213 | 170400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20240213 | 170300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20240213 | 170200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 93 | 20240213 | 170100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20240213 | 170000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20240213 | 165900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20240213 | 165800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20240213 | 165700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20240213 | 165600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20240213 | 165500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20240213 | 165400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20240213 | 165300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20240213 | 165200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20240213 | 165100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20240213 | 165000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20240213 | 164900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20240213 | 164800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20240213 | 164700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20240213 | 164600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20240213 | 164500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20240213 | 164400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20240213 | 164300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20240213 | 164200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20240213 | 164100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20240213 | 164000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20240213 | 163900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20240213 | 163800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20240213 | 163700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20240213 | 163600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20240213 | 163500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20240213 | 163400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20240213 | 163300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20240213 | 163200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 123 | 20240213 | 163100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20240213 | 163000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20240213 | 162900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20240213 | 162800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20240213 | 162700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20240213 | 162600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20240213 | 162500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20240213 | 162400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20240213 | 162300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20240213 | 162200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20240213 | 162100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20240213 | 162000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20240213 | 161900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20240213 | 161800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20240213 | 161700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20240213 | 161600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20240213 | 161500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20240213 | 161400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20240213 | 161300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20240213 | 161200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20240213 | 161100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20240213 | 161000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20240213 | 160900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20240213 | 160800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20240213 | 160700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20240213 | 160600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20240213 | 160500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20240213 | 160400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20240213 | 160300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20240213 | 160200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 153 | 20240213 | 160100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20240213 | 160000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20240213 | 155900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20240213 | 155800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20240213 | 155700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20240213 | 155600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20240213 | 155500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20240213 | 155400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20240213 | 155300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20240213 | 155200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20240213 | 155100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20240213 | 155000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20240213 | 154900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20240213 | 154800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20240213 | 154700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20240213 | 154600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20240213 | 154500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20240213 | 154400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20240213 | 154300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20240213 | 154200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20240213 | 154100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20240213 | 154000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20240213 | 153900 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20240213 | 153800 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20240213 | 153700 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20240213 | 153600 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20240213 | 153500 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20240213 | 153400 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20240213 | 153300 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20240213 | 153200 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 183 | 20240213 | 153100 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20240213 | 153000 | 23305580100 | 49600 | 49600 | 49600 | 49600 | 7952 |
| 185 | 20240213 | 152900 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20240213 | 152800 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20240213 | 152700 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20240213 | 152600 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20240213 | 152500 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20240213 | 152400 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20240213 | 152300 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20240213 | 152200 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20240213 | 152100 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20240213 | 152000 | 22911160900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20240213 | 151900 | 22911160900 | 49550 | 49550 | 49600 | 49550 | 225 |
| 196 | 20240213 | 151800 | 22900004400 | 49550 | 49550 | 49600 | 49550 | 1155 |
| 197 | 20240213 | 151700 | 22842762650 | 49550 | 49550 | 49600 | 49550 | 320 |
| 198 | 20240213 | 151600 | 22826905550 | 49550 | 49550 | 49600 | 49550 | 557 |
| 199 | 20240213 | 151500 | 22799305250 | 49550 | 49500 | 49550 | 49500 | 7057 |
| 200 | 20240213 | 151400 | 22449637200 | 49500 | 49500 | 49550 | 49500 | 994 |
| 201 | 20240213 | 151300 | 22400402900 | 49550 | 49550 | 49550 | 49500 | 420 |
| 202 | 20240213 | 151200 | 22379600550 | 49550 | 49550 | 49550 | 49500 | 228 |
| 203 | 20240213 | 151100 | 22368313600 | 49550 | 49550 | 49600 | 49500 | 6559 |
| 204 | 20240213 | 151000 | 22043332850 | 49550 | 49550 | 49600 | 49550 | 1970 |
| 205 | 20240213 | 150900 | 21945715450 | 49550 | 49600 | 49600 | 49550 | 312 |
| 206 | 20240213 | 150800 | 21930248100 | 49600 | 49550 | 49600 | 49550 | 1153 |
| 207 | 20240213 | 150700 | 21873067150 | 49550 | 49600 | 49600 | 49550 | 390 |
| 208 | 20240213 | 150600 | 21853740900 | 49600 | 49600 | 49600 | 49550 | 1402 |
| 209 | 20240213 | 150500 | 21784252600 | 49600 | 49600 | 49600 | 49550 | 551 |
| 210 | 20240213 | 150400 | 21756926700 | 49600 | 49550 | 49600 | 49550 | 1223 |
| 211 | 20240213 | 150300 | 21696276500 | 49550 | 49600 | 49600 | 49550 | 200 |
| 212 | 20240213 | 150200 | 21686361700 | 49600 | 49550 | 49600 | 49550 | 276 |
| 213 | 20240213 | 150100 | 21672682800 | 49550 | 49600 | 49600 | 49550 | 172 |
| 214 | 20240213 | 150000 | 21664157200 | 49600 | 49550 | 49600 | 49550 | 728 |
| 215 | 20240213 | 145900 | 21628054450 | 49550 | 49550 | 49600 | 49550 | 637 |
| 216 | 20240213 | 145800 | 21596467700 | 49550 | 49550 | 49600 | 49550 | 230 |
| 217 | 20240213 | 145700 | 21585064850 | 49550 | 49550 | 49600 | 49550 | 112 |
| 218 | 20240213 | 145600 | 21579514650 | 49600 | 49600 | 49650 | 49550 | 1033 |
| 219 | 20240213 | 145500 | 21528275450 | 49600 | 49550 | 49600 | 49550 | 1019 |
| 220 | 20240213 | 145400 | 21477733350 | 49550 | 49600 | 49600 | 49550 | 471 |
| 221 | 20240213 | 145300 | 21454377400 | 49600 | 49550 | 49600 | 49550 | 354 |
| 222 | 20240213 | 145200 | 21436829750 | 49600 | 49550 | 49650 | 49550 | 1521 |
| 223 | 20240213 | 145100 | 21361392750 | 49550 | 49550 | 49600 | 49550 | 1132 |
| 224 | 20240213 | 145000 | 21305301950 | 49550 | 49550 | 49600 | 49550 | 816 |
| 225 | 20240213 | 144900 | 21264841350 | 49600 | 49550 | 49600 | 49550 | 565 |
| 226 | 20240213 | 144800 | 21236832100 | 49550 | 49600 | 49600 | 49550 | 397 |
| 227 | 20240213 | 144700 | 21217143100 | 49600 | 49600 | 49650 | 49600 | 2032 |
| 228 | 20240213 | 144600 | 21116355850 | 49600 | 49600 | 49650 | 49600 | 533 |
| 229 | 20240213 | 144500 | 21089918350 | 49600 | 49650 | 49650 | 49600 | 429 |
| 230 | 20240213 | 144400 | 21068625750 | 49650 | 49650 | 49650 | 49600 | 611 |
| 231 | 20240213 | 144300 | 21038314850 | 49700 | 49650 | 49700 | 49600 | 186 |
| 232 | 20240213 | 144200 | 21029081600 | 49600 | 49650 | 49650 | 49600 | 412 |
| 233 | 20240213 | 144100 | 21008628350 | 49700 | 49600 | 49700 | 49600 | 676 |
| 234 | 20240213 | 144000 | 20975040550 | 49600 | 49600 | 49700 | 49600 | 230 |
| 235 | 20240213 | 143900 | 20963629200 | 49600 | 49650 | 49650 | 49600 | 346 |
| 236 | 20240213 | 143800 | 20946464750 | 49600 | 49600 | 49650 | 49600 | 147 |
| 237 | 20240213 | 143700 | 20939173400 | 49600 | 49650 | 49650 | 49600 | 315 |
| 238 | 20240213 | 143600 | 20923536250 | 49700 | 49600 | 49700 | 49600 | 568 |
| 239 | 20240213 | 143500 | 20895360600 | 49600 | 49600 | 49700 | 49600 | 212 |
| 240 | 20240213 | 143400 | 20884843000 | 49600 | 49600 | 49600 | 49600 | 317 |
| 241 | 20240213 | 143300 | 20869119800 | 49600 | 49600 | 49700 | 49600 | 871 |
| 242 | 20240213 | 143200 | 20825877000 | 49600 | 49700 | 49750 | 49600 | 3332 |
| 243 | 20240213 | 143100 | 20660494900 | 49700 | 49700 | 49700 | 49650 | 365 |
| 244 | 20240213 | 143000 | 20642356550 | 49750 | 49700 | 49800 | 49650 | 1096 |
| 245 | 20240213 | 142900 | 20587875900 | 49700 | 49750 | 49750 | 49700 | 199 |
| 246 | 20240213 | 142800 | 20577981000 | 49750 | 49750 | 49800 | 49750 | 331 |
| 247 | 20240213 | 142700 | 20561513500 | 49750 | 49800 | 49800 | 49750 | 374 |
| 248 | 20240213 | 142600 | 20542906450 | 49800 | 49650 | 49800 | 49600 | 263 |
| 249 | 20240213 | 142500 | 20529852400 | 49700 | 49750 | 49800 | 49650 | 1070 |
| 250 | 20240213 | 142400 | 20476627600 | 49750 | 49750 | 49750 | 49650 | 839 |
| 251 | 20240213 | 142300 | 20434898950 | 49800 | 49800 | 49800 | 49700 | 444 |
| 252 | 20240213 | 142200 | 20412800100 | 49800 | 49750 | 49800 | 49650 | 1398 |
| 253 | 20240213 | 142100 | 20343219200 | 49750 | 49700 | 49750 | 49700 | 197 |
| 254 | 20240213 | 142000 | 20333426600 | 49700 | 49750 | 49800 | 49700 | 800 |
| 255 | 20240213 | 141900 | 20293619350 | 49750 | 49800 | 49800 | 49650 | 349 |
| 256 | 20240213 | 141800 | 20276249600 | 49750 | 49700 | 49800 | 49650 | 1786 |
| 257 | 20240213 | 141700 | 20187413600 | 49700 | 49700 | 49750 | 49700 | 262 |
| 258 | 20240213 | 141600 | 20174391500 | 49700 | 49700 | 49750 | 49600 | 978 |
| 259 | 20240213 | 141500 | 20125788200 | 49700 | 49600 | 49700 | 49600 | 437 |
| 260 | 20240213 | 141400 | 20104089450 | 49600 | 49700 | 49700 | 49600 | 1217 |
| 261 | 20240213 | 141300 | 20043668100 | 49650 | 49650 | 49700 | 49650 | 47 |
| 262 | 20240213 | 141200 | 20041334350 | 49650 | 49700 | 49700 | 49650 | 215 |
| 263 | 20240213 | 141100 | 20030655600 | 49700 | 49650 | 49700 | 49650 | 347 |
| 264 | 20240213 | 141000 | 20013421700 | 49700 | 49700 | 49700 | 49650 | 156 |
| 265 | 20240213 | 140900 | 20005673200 | 49650 | 49650 | 49700 | 49600 | 457 |
| 266 | 20240213 | 140800 | 19982976450 | 49650 | 49700 | 49700 | 49650 | 326 |
| 267 | 20240213 | 140700 | 19966790400 | 49650 | 49600 | 49650 | 49600 | 746 |
| 268 | 20240213 | 140600 | 19929764700 | 49600 | 49600 | 49650 | 49550 | 2333 |
| 269 | 20240213 | 140500 | 19814056250 | 49550 | 49550 | 49600 | 49550 | 170 |
| 270 | 20240213 | 140400 | 19805628000 | 49600 | 49550 | 49600 | 49550 | 268 |
| 271 | 20240213 | 140300 | 19792344800 | 49600 | 49550 | 49600 | 49550 | 168 |
| 272 | 20240213 | 140200 | 19784016050 | 49600 | 49550 | 49600 | 49550 | 208 |
| 273 | 20240213 | 140100 | 19773709100 | 49550 | 49550 | 49600 | 49550 | 182 |
| 274 | 20240213 | 140000 | 19764686500 | 49600 | 49600 | 49600 | 49550 | 173 |
| 275 | 20240213 | 135900 | 19756108200 | 49600 | 49600 | 49650 | 49600 | 135 |
| 276 | 20240213 | 135800 | 19749412000 | 49600 | 49550 | 49600 | 49550 | 1882 |
| 277 | 20240213 | 135700 | 19656076300 | 49550 | 49500 | 49600 | 49500 | 575 |
| 278 | 20240213 | 135600 | 19627587200 | 49550 | 49550 | 49550 | 49500 | 913 |
| 279 | 20240213 | 135500 | 19582376450 | 49550 | 49550 | 49600 | 49500 | 351 |
| 280 | 20240213 | 135400 | 19564986900 | 49550 | 49550 | 49600 | 49500 | 1339 |
| 281 | 20240213 | 135300 | 19498612150 | 49550 | 49550 | 49600 | 49500 | 1463 |
| 282 | 20240213 | 135200 | 19426120900 | 49550 | 49550 | 49550 | 49500 | 1739 |
| 283 | 20240213 | 135100 | 19339955450 | 49550 | 49550 | 49550 | 49500 | 1409 |
| 284 | 20240213 | 135000 | 19270146650 | 49500 | 49550 | 49550 | 49500 | 734 |
| 285 | 20240213 | 134900 | 19233785100 | 49500 | 49500 | 49550 | 49500 | 84 |
| 286 | 20240213 | 134800 | 19229624150 | 49500 | 49550 | 49550 | 49500 | 142 |
| 287 | 20240213 | 134700 | 19222592100 | 49500 | 49500 | 49550 | 49500 | 484 |
| 288 | 20240213 | 134600 | 19198621250 | 49550 | 49550 | 49550 | 49500 | 320 |
| 289 | 20240213 | 134500 | 19182769000 | 49550 | 49550 | 49600 | 49500 | 718 |
| 290 | 20240213 | 134400 | 19147209750 | 49550 | 49550 | 49600 | 49500 | 2846 |
| 291 | 20240213 | 134300 | 19006164750 | 49550 | 49550 | 49550 | 49500 | 274 |
| 292 | 20240213 | 134200 | 18992593700 | 49550 | 49600 | 49600 | 49550 | 2111 |
| 293 | 20240213 | 134100 | 18887993400 | 49600 | 49600 | 49600 | 49550 | 80 |
| 294 | 20240213 | 134000 | 18884029150 | 49550 | 49600 | 49600 | 49550 | 370 |
| 295 | 20240213 | 133900 | 18865692900 | 49550 | 49600 | 49600 | 49550 | 216 |
| 296 | 20240213 | 133800 | 18854987300 | 49600 | 49600 | 49600 | 49550 | 573 |
| 297 | 20240213 | 133700 | 18826593000 | 49550 | 49550 | 49600 | 49550 | 44 |
| 298 | 20240213 | 133600 | 18824412450 | 49550 | 49600 | 49600 | 49550 | 371 |
| 299 | 20240213 | 133500 | 18806017900 | 49600 | 49600 | 49600 | 49550 | 372 |
| 300 | 20240213 | 133400 | 18787568850 | 49600 | 49550 | 49600 | 49550 | 490 |
| 301 | 20240213 | 133300 | 18763272100 | 49600 | 49600 | 49650 | 49550 | 4905 |
| 302 | 20240213 | 133200 | 18520131750 | 49550 | 49550 | 49550 | 49550 | 241 |
| 303 | 20240213 | 133100 | 18508190200 | 49600 | 49600 | 49600 | 49550 | 223 |
| 304 | 20240213 | 133000 | 18497132350 | 49550 | 49600 | 49600 | 49550 | 208 |
| 305 | 20240213 | 132900 | 18486817400 | 49550 | 49600 | 49600 | 49550 | 627 |
| 306 | 20240213 | 132800 | 18455726150 | 49600 | 49650 | 49650 | 49600 | 1697 |
| 307 | 20240213 | 132700 | 18371517300 | 49650 | 49650 | 49700 | 49650 | 1309 |
| 308 | 20240213 | 132600 | 18306465600 | 49650 | 49650 | 49650 | 49650 | 123 |
| 309 | 20240213 | 132500 | 18300358650 | 49650 | 49650 | 49700 | 49650 | 179 |
| 310 | 20240213 | 132400 | 18291471250 | 49650 | 49600 | 49700 | 49600 | 1087 |
| 311 | 20240213 | 132300 | 18237519450 | 49600 | 49550 | 49600 | 49550 | 67 |
| 312 | 20240213 | 132200 | 18234198300 | 49600 | 49550 | 49650 | 49550 | 689 |
| 313 | 20240213 | 132100 | 18200031600 | 49550 | 49550 | 49600 | 49500 | 2554 |
| 314 | 20240213 | 132000 | 18073484600 | 49550 | 49550 | 49550 | 49500 | 1132 |
| 315 | 20240213 | 131900 | 18017396800 | 49500 | 49550 | 49550 | 49500 | 340 |
| 316 | 20240213 | 131800 | 18000556650 | 49500 | 49550 | 49550 | 49500 | 289 |
| 317 | 20240213 | 131700 | 17986237150 | 49500 | 49550 | 49550 | 49500 | 256 |
| 318 | 20240213 | 131600 | 17973556000 | 49550 | 49500 | 49550 | 49500 | 556 |
| 319 | 20240213 | 131500 | 17946014250 | 49550 | 49550 | 49600 | 49500 | 846 |
| 320 | 20240213 | 131400 | 17904085350 | 49550 | 49550 | 49550 | 49550 | 156 |
| 321 | 20240213 | 131300 | 17896355550 | 49550 | 49550 | 49550 | 49550 | 148 |
| 322 | 20240213 | 131200 | 17889022150 | 49550 | 49500 | 49550 | 49500 | 741 |
| 323 | 20240213 | 131100 | 17852316350 | 49500 | 49550 | 49600 | 49500 | 2298 |
| 324 | 20240213 | 131000 | 17738450850 | 49550 | 49550 | 49600 | 49550 | 563 |
| 325 | 20240213 | 130900 | 17710554050 | 49550 | 49600 | 49600 | 49550 | 125 |
| 326 | 20240213 | 130800 | 17704358350 | 49550 | 49600 | 49600 | 49550 | 173 |
| 327 | 20240213 | 130700 | 17695782150 | 49600 | 49550 | 49600 | 49550 | 235 |
| 328 | 20240213 | 130600 | 17684133550 | 49550 | 49550 | 49600 | 49550 | 318 |
| 329 | 20240213 | 130500 | 17668363650 | 49600 | 49600 | 49600 | 49550 | 299 |
| 330 | 20240213 | 130400 | 17653544200 | 49600 | 49600 | 49600 | 49550 | 1442 |
| 331 | 20240213 | 130300 | 17582024100 | 49600 | 49550 | 49600 | 49550 | 324 |
| 332 | 20240213 | 130200 | 17565966900 | 49600 | 49600 | 49600 | 49550 | 146 |
| 333 | 20240213 | 130100 | 17558728900 | 49550 | 49600 | 49650 | 49550 | 176 |
| 334 | 20240213 | 130000 | 17550000250 | 49600 | 49600 | 49600 | 49550 | 1205 |
| 335 | 20240213 | 125900 | 17490235450 | 49600 | 49600 | 49600 | 49550 | 198 |
| 336 | 20240213 | 125800 | 17480421700 | 49550 | 49600 | 49600 | 49550 | 2828 |
| 337 | 20240213 | 125700 | 17340171250 | 49650 | 49600 | 49650 | 49600 | 696 |
| 338 | 20240213 | 125600 | 17305647350 | 49650 | 49650 | 49650 | 49600 | 161 |
| 339 | 20240213 | 125500 | 17297654900 | 49650 | 49700 | 49750 | 49600 | 1502 |
| 340 | 20240213 | 125400 | 17223053900 | 49700 | 49600 | 49750 | 49600 | 1548 |
| 341 | 20240213 | 125300 | 17146191700 | 49650 | 49750 | 49750 | 49650 | 7932 |
| 342 | 20240213 | 125200 | 16752097150 | 49750 | 49700 | 49750 | 49700 | 881 |
| 343 | 20240213 | 125100 | 16708270650 | 49700 | 49800 | 49800 | 49700 | 1169 |
| 344 | 20240213 | 125000 | 16650118900 | 49750 | 49750 | 49800 | 49750 | 1264 |
| 345 | 20240213 | 124900 | 16587234650 | 49750 | 49750 | 49750 | 49750 | 8 |
| 346 | 20240213 | 124800 | 16586836650 | 49750 | 49750 | 49800 | 49750 | 831 |
| 347 | 20240213 | 124700 | 16545494350 | 49800 | 49750 | 49800 | 49750 | 599 |
| 348 | 20240213 | 124600 | 16515691800 | 49800 | 49750 | 49800 | 49750 | 17 |
| 349 | 20240213 | 124500 | 16514845300 | 49750 | 49750 | 49800 | 49750 | 752 |
| 350 | 20240213 | 124400 | 16477426400 | 49750 | 49750 | 49800 | 49750 | 168 |
| 351 | 20240213 | 124300 | 16469068350 | 49750 | 49750 | 49800 | 49750 | 568 |
| 352 | 20240213 | 124200 | 16440807650 | 49800 | 49750 | 49800 | 49750 | 266 |
| 353 | 20240213 | 124100 | 16427565050 | 49750 | 49750 | 49750 | 49750 | 464 |
| 354 | 20240213 | 124000 | 16404481050 | 49750 | 49800 | 49800 | 49750 | 358 |
| 355 | 20240213 | 123900 | 16386668300 | 49800 | 49750 | 49800 | 49750 | 177 |
| 356 | 20240213 | 123800 | 16377856250 | 49750 | 49750 | 49750 | 49750 | 131 |
| 357 | 20240213 | 123700 | 16371339000 | 49750 | 49750 | 49800 | 49750 | 175 |
| 358 | 20240213 | 123600 | 16362630550 | 49750 | 49800 | 49800 | 49750 | 133 |
| 359 | 20240213 | 123500 | 16356007700 | 49750 | 49800 | 49800 | 49750 | 578 |
| 360 | 20240213 | 123400 | 16327226000 | 49800 | 49800 | 49800 | 49750 | 1065 |
| 361 | 20240213 | 123300 | 16274194800 | 49750 | 49750 | 49800 | 49750 | 105 |
| 362 | 20240213 | 123200 | 16268970200 | 49750 | 49800 | 49800 | 49750 | 266 |
| 363 | 20240213 | 123100 | 16255727100 | 49800 | 49800 | 49800 | 49750 | 2637 |
| 364 | 20240213 | 123000 | 16124404950 | 49750 | 49800 | 49800 | 49750 | 239 |
| 365 | 20240213 | 122900 | 16112512850 | 49800 | 49800 | 49800 | 49750 | 129 |
| 366 | 20240213 | 122800 | 16106091650 | 49800 | 49800 | 49800 | 49750 | 95 |
| 367 | 20240213 | 122700 | 16101363550 | 49750 | 49750 | 49800 | 49750 | 106 |
| 368 | 20240213 | 122600 | 16096090000 | 49750 | 49800 | 49800 | 49750 | 281 |
| 369 | 20240213 | 122500 | 16082108500 | 49750 | 49750 | 49750 | 49750 | 131 |
| 370 | 20240213 | 122400 | 16075591250 | 49800 | 49800 | 49800 | 49800 | 49 |
| 371 | 20240213 | 122300 | 16073151050 | 49750 | 49800 | 49800 | 49750 | 192 |
| 372 | 20240213 | 122200 | 16063598750 | 49750 | 49800 | 49800 | 49750 | 68 |
| 373 | 20240213 | 122100 | 16060213000 | 49750 | 49850 | 49900 | 49750 | 824 |
| 374 | 20240213 | 122000 | 16019142750 | 49850 | 49850 | 49900 | 49850 | 247 |
| 375 | 20240213 | 121900 | 16006826300 | 49850 | 49900 | 49900 | 49800 | 4111 |
| 376 | 20240213 | 121800 | 15802032400 | 49850 | 49850 | 49900 | 49850 | 76 |
| 377 | 20240213 | 121700 | 15798243750 | 49850 | 49850 | 49900 | 49850 | 75 |
| 378 | 20240213 | 121600 | 15794502400 | 49850 | 49900 | 49900 | 49850 | 318 |
| 379 | 20240213 | 121500 | 15778646400 | 49900 | 49850 | 49900 | 49800 | 1173 |
| 380 | 20240213 | 121400 | 15720139150 | 49800 | 49800 | 49850 | 49800 | 2045 |
| 381 | 20240213 | 121300 | 15618271500 | 49800 | 49800 | 49850 | 49800 | 344 |
| 382 | 20240213 | 121200 | 15601140250 | 49800 | 49850 | 49850 | 49800 | 38 |
| 383 | 20240213 | 121100 | 15599247700 | 49850 | 49850 | 49850 | 49800 | 2347 |
| 384 | 20240213 | 121000 | 15482364450 | 49800 | 49800 | 49850 | 49800 | 71 |
| 385 | 20240213 | 120900 | 15478828550 | 49850 | 49850 | 49850 | 49800 | 89 |
| 386 | 20240213 | 120800 | 15474396200 | 49850 | 49850 | 49850 | 49800 | 176 |
| 387 | 20240213 | 120700 | 15465623200 | 49850 | 49800 | 49900 | 49800 | 1745 |
| 388 | 20240213 | 120600 | 15378638100 | 49800 | 49800 | 49850 | 49800 | 418 |
| 389 | 20240213 | 120500 | 15357808050 | 49800 | 49850 | 49850 | 49800 | 954 |
| 390 | 20240213 | 120400 | 15310298550 | 49850 | 49800 | 49850 | 49800 | 121 |
| 391 | 20240213 | 120300 | 15304272250 | 49850 | 49900 | 49900 | 49800 | 1415 |
| 392 | 20240213 | 120200 | 15233728200 | 49850 | 49850 | 49900 | 49850 | 66 |
| 393 | 20240213 | 120100 | 15230438000 | 49900 | 49850 | 49900 | 49850 | 597 |
| 394 | 20240213 | 120000 | 15200675850 | 49850 | 49900 | 49900 | 49850 | 629 |
| 395 | 20240213 | 115900 | 15169313950 | 49850 | 49900 | 49900 | 49850 | 683 |
| 396 | 20240213 | 115800 | 15135240250 | 49900 | 49900 | 49900 | 49850 | 1291 |
| 397 | 20240213 | 115700 | 15070820900 | 49850 | 49850 | 49900 | 49850 | 320 |
| 398 | 20240213 | 115600 | 15054861300 | 49850 | 49850 | 49900 | 49850 | 772 |
| 399 | 20240213 | 115500 | 15016369850 | 49900 | 49900 | 49900 | 49850 | 81 |
| 400 | 20240213 | 115400 | 15012328450 | 49850 | 49900 | 49900 | 49850 | 230 |
| 401 | 20240213 | 115300 | 15000854000 | 49850 | 49850 | 49900 | 49850 | 173 |
| 402 | 20240213 | 115200 | 14992227550 | 49850 | 49900 | 49900 | 49850 | 141 |
| 403 | 20240213 | 115100 | 14985197000 | 49850 | 49850 | 49900 | 49850 | 863 |
| 404 | 20240213 | 115000 | 14942173600 | 49900 | 49800 | 49900 | 49800 | 1824 |
| 405 | 20240213 | 114900 | 14851221600 | 49800 | 49850 | 49850 | 49800 | 174 |
| 406 | 20240213 | 114800 | 14842554700 | 49850 | 49800 | 49850 | 49800 | 783 |
| 407 | 20240213 | 114700 | 14803556500 | 49800 | 49850 | 49850 | 49800 | 68 |
| 408 | 20240213 | 114600 | 14800169750 | 49850 | 49850 | 49850 | 49800 | 779 |
| 409 | 20240213 | 114500 | 14761336700 | 49800 | 49850 | 49850 | 49800 | 525 |
| 410 | 20240213 | 114400 | 14735171300 | 49850 | 49850 | 49850 | 49800 | 708 |
| 411 | 20240213 | 114300 | 14699880700 | 49800 | 49850 | 49900 | 49800 | 2014 |
| 412 | 20240213 | 114200 | 14599476400 | 49850 | 49900 | 49900 | 49850 | 225 |
| 413 | 20240213 | 114100 | 14588259700 | 49850 | 49900 | 49900 | 49850 | 3 |
| 414 | 20240213 | 114000 | 14588110050 | 49900 | 49850 | 49900 | 49850 | 146 |
| 415 | 20240213 | 113900 | 14580828450 | 49850 | 49850 | 49900 | 49750 | 651 |
| 416 | 20240213 | 113800 | 14548369750 | 49850 | 49900 | 49900 | 49850 | 392 |
| 417 | 20240213 | 113700 | 14528828350 | 49900 | 49900 | 49900 | 49850 | 306 |
| 418 | 20240213 | 113600 | 14513562000 | 49900 | 49800 | 49900 | 49800 | 543 |
| 419 | 20240213 | 113500 | 14486493700 | 49800 | 49800 | 49850 | 49750 | 1379 |
| 420 | 20240213 | 113400 | 14417814350 | 49850 | 49850 | 49900 | 49850 | 645 |
| 421 | 20240213 | 113300 | 14385661050 | 49900 | 49900 | 49900 | 49850 | 8 |
| 422 | 20240213 | 113200 | 14385262100 | 49850 | 49800 | 49950 | 49800 | 596 |
| 423 | 20240213 | 113100 | 14355533400 | 49800 | 49800 | 49850 | 49800 | 320 |
| 424 | 20240213 | 113000 | 14339592100 | 49800 | 49950 | 49950 | 49800 | 1347 |
| 425 | 20240213 | 112900 | 14272431300 | 49950 | 49850 | 49950 | 49850 | 4386 |
| 426 | 20240213 | 112800 | 14053455850 | 49850 | 49850 | 49900 | 49850 | 292 |
| 427 | 20240213 | 112700 | 14038899600 | 49850 | 49800 | 49850 | 49750 | 852 |
| 428 | 20240213 | 112600 | 13996456000 | 49800 | 49750 | 49850 | 49750 | 1063 |
| 429 | 20240213 | 112500 | 13943490100 | 49750 | 49750 | 49750 | 49750 | 155 |
| 430 | 20240213 | 112400 | 13935778850 | 49750 | 49750 | 49850 | 49750 | 1137 |
| 431 | 20240213 | 112300 | 13879133350 | 49800 | 49800 | 49800 | 49800 | 386 |
| 432 | 20240213 | 112200 | 13859910550 | 49800 | 49800 | 49800 | 49800 | 411 |
| 433 | 20240213 | 112100 | 13839442750 | 49800 | 49800 | 49800 | 49800 | 368 |
| 434 | 20240213 | 112000 | 13821116350 | 49800 | 49800 | 49800 | 49800 | 629 |
| 435 | 20240213 | 111900 | 13789792150 | 49800 | 49800 | 49800 | 49800 | 274 |
| 436 | 20240213 | 111800 | 13776146950 | 49800 | 49800 | 49850 | 49800 | 241 |
| 437 | 20240213 | 111700 | 13764145100 | 49800 | 49800 | 49850 | 49800 | 582 |
| 438 | 20240213 | 111600 | 13735157950 | 49850 | 49800 | 49850 | 49800 | 668 |
| 439 | 20240213 | 111500 | 13701880650 | 49850 | 49850 | 49850 | 49800 | 743 |
| 440 | 20240213 | 111400 | 13664859300 | 49850 | 49900 | 49900 | 49800 | 592 |
| 441 | 20240213 | 111300 | 13635327650 | 49900 | 49800 | 49900 | 49800 | 4174 |
| 442 | 20240213 | 111200 | 13427131100 | 49800 | 49850 | 49850 | 49800 | 166 |
| 443 | 20240213 | 111100 | 13418856900 | 49850 | 49800 | 49850 | 49800 | 579 |
| 444 | 20240213 | 111000 | 13390005800 | 49800 | 49750 | 49800 | 49700 | 2661 |
| 445 | 20240213 | 110900 | 13257517900 | 49750 | 49750 | 49750 | 49700 | 443 |
| 446 | 20240213 | 110800 | 13235484050 | 49750 | 49750 | 49800 | 49750 | 766 |
| 447 | 20240213 | 110700 | 13197374850 | 49750 | 49750 | 49750 | 49700 | 277 |
| 448 | 20240213 | 110600 | 13183597450 | 49750 | 49750 | 49800 | 49700 | 544 |
| 449 | 20240213 | 110500 | 13156535800 | 49750 | 49750 | 49800 | 49700 | 2556 |
| 450 | 20240213 | 110400 | 13029377950 | 49700 | 49750 | 49750 | 49700 | 211 |
| 451 | 20240213 | 110300 | 13018886900 | 49750 | 49800 | 49800 | 49700 | 1640 |
| 452 | 20240213 | 110200 | 12937298850 | 49750 | 49800 | 49800 | 49750 | 479 |
| 453 | 20240213 | 110100 | 12913468350 | 49800 | 49750 | 49800 | 49750 | 250 |
| 454 | 20240213 | 110000 | 12901022300 | 49750 | 49700 | 49750 | 49700 | 3472 |
| 455 | 20240213 | 105900 | 12728360700 | 49650 | 49650 | 49700 | 49650 | 877 |
| 456 | 20240213 | 105800 | 12684816950 | 49700 | 49650 | 49700 | 49600 | 252 |
| 457 | 20240213 | 105700 | 12672305550 | 49650 | 49650 | 49700 | 49650 | 675 |
| 458 | 20240213 | 105600 | 12638791100 | 49650 | 49650 | 49700 | 49600 | 1204 |
| 459 | 20240213 | 105500 | 12579011100 | 49650 | 49600 | 49650 | 49600 | 1530 |
| 460 | 20240213 | 105400 | 12503119250 | 49600 | 49600 | 49600 | 49550 | 608 |
| 461 | 20240213 | 105300 | 12472989300 | 49550 | 49600 | 49600 | 49550 | 153 |
| 462 | 20240213 | 105200 | 12465407250 | 49600 | 49600 | 49600 | 49600 | 688 |
| 463 | 20240213 | 105100 | 12431282450 | 49600 | 49550 | 49600 | 49550 | 383 |
| 464 | 20240213 | 105000 | 12412293200 | 49600 | 49600 | 49600 | 49550 | 335 |
| 465 | 20240213 | 104900 | 12395681150 | 49600 | 49600 | 49600 | 49550 | 362 |
| 466 | 20240213 | 104800 | 12377729700 | 49600 | 49600 | 49650 | 49550 | 2103 |
| 467 | 20240213 | 104700 | 12273418150 | 49600 | 49550 | 49600 | 49550 | 1407 |
| 468 | 20240213 | 104600 | 12203682850 | 49550 | 49600 | 49600 | 49550 | 506 |
| 469 | 20240213 | 104500 | 12178601250 | 49600 | 49600 | 49600 | 49550 | 318 |
| 470 | 20240213 | 104400 | 12162843950 | 49600 | 49600 | 49650 | 49600 | 1159 |
| 471 | 20240213 | 104300 | 12105356700 | 49600 | 49650 | 49650 | 49600 | 368 |
| 472 | 20240213 | 104200 | 12087094850 | 49600 | 49650 | 49650 | 49600 | 2715 |
| 473 | 20240213 | 104100 | 11952320650 | 49650 | 49650 | 49650 | 49600 | 169 |
| 474 | 20240213 | 104000 | 11943933000 | 49600 | 49650 | 49650 | 49600 | 42 |
| 475 | 20240213 | 103900 | 11941848600 | 49600 | 49650 | 49650 | 49600 | 1103 |
| 476 | 20240213 | 103800 | 11887098350 | 49650 | 49700 | 49700 | 49650 | 499 |
| 477 | 20240213 | 103700 | 11862322300 | 49700 | 49650 | 49700 | 49600 | 627 |
| 478 | 20240213 | 103600 | 11831192500 | 49650 | 49650 | 49700 | 49650 | 273 |
| 479 | 20240213 | 103500 | 11817637350 | 49650 | 49700 | 49700 | 49650 | 2165 |
| 480 | 20240213 | 103400 | 11710070200 | 49650 | 49650 | 49700 | 49600 | 271 |
| 481 | 20240213 | 103300 | 11696615450 | 49650 | 49650 | 49650 | 49650 | 1096 |
| 482 | 20240213 | 103200 | 11642199050 | 49600 | 49600 | 49650 | 49600 | 625 |
| 483 | 20240213 | 103100 | 11611174450 | 49650 | 49650 | 49700 | 49600 | 444 |
| 484 | 20240213 | 103000 | 11589126300 | 49650 | 49650 | 49650 | 49650 | 1647 |
| 485 | 20240213 | 102900 | 11507352750 | 49600 | 49650 | 49650 | 49600 | 780 |
| 486 | 20240213 | 102800 | 11468661150 | 49650 | 49650 | 49650 | 49600 | 829 |
| 487 | 20240213 | 102700 | 11427519350 | 49650 | 49650 | 49650 | 49600 | 458 |
| 488 | 20240213 | 102600 | 11404782150 | 49650 | 49700 | 49700 | 49600 | 887 |
| 489 | 20240213 | 102500 | 11360718100 | 49700 | 49650 | 49750 | 49650 | 1557 |
| 490 | 20240213 | 102400 | 11283356150 | 49600 | 49650 | 49650 | 49600 | 596 |
| 491 | 20240213 | 102300 | 11253785050 | 49650 | 49650 | 49650 | 49650 | 455 |
| 492 | 20240213 | 102200 | 11231194300 | 49650 | 49650 | 49700 | 49600 | 698 |
| 493 | 20240213 | 102100 | 11196545150 | 49650 | 49650 | 49650 | 49650 | 719 |
| 494 | 20240213 | 102000 | 11160846800 | 49650 | 49650 | 49700 | 49600 | 1587 |
| 495 | 20240213 | 101900 | 11082027700 | 49650 | 49650 | 49650 | 49600 | 123 |
| 496 | 20240213 | 101800 | 11075923700 | 49650 | 49650 | 49650 | 49600 | 216 |
| 497 | 20240213 | 101700 | 11065199750 | 49650 | 49700 | 49700 | 49600 | 371 |
| 498 | 20240213 | 101600 | 11046782900 | 49700 | 49650 | 49750 | 49550 | 6508 |
| 499 | 20240213 | 101500 | 10724023450 | 49650 | 49600 | 49650 | 49600 | 293 |
| 500 | 20240213 | 101400 | 10709485550 | 49600 | 49550 | 49600 | 49550 | 358 |
| 501 | 20240213 | 101300 | 10691731250 | 49600 | 49650 | 49650 | 49600 | 474 |
| 502 | 20240213 | 101200 | 10668209200 | 49650 | 49600 | 49650 | 49600 | 670 |
| 503 | 20240213 | 101100 | 10634974800 | 49600 | 49650 | 49650 | 49600 | 1124 |
| 504 | 20240213 | 101000 | 10579178200 | 49650 | 49700 | 49700 | 49650 | 214 |
| 505 | 20240213 | 100900 | 10568546300 | 49650 | 49550 | 49700 | 49550 | 441 |
| 506 | 20240213 | 100800 | 10546650750 | 49550 | 49500 | 49650 | 49450 | 5337 |
| 507 | 20240213 | 100700 | 10282345800 | 49450 | 49500 | 49500 | 49450 | 427 |
| 508 | 20240213 | 100600 | 10261218000 | 49450 | 49450 | 49500 | 49450 | 173 |
| 509 | 20240213 | 100500 | 10252662100 | 49450 | 49500 | 49500 | 49450 | 402 |
| 510 | 20240213 | 100400 | 10232781900 | 49500 | 49450 | 49500 | 49450 | 229 |
| 511 | 20240213 | 100300 | 10221455750 | 49450 | 49500 | 49500 | 49450 | 259 |
| 512 | 20240213 | 100200 | 10208640450 | 49450 | 49500 | 49500 | 49450 | 129 |
| 513 | 20240213 | 100100 | 10202261300 | 49450 | 49450 | 49500 | 49450 | 30 |
| 514 | 20240213 | 100000 | 10200777750 | 49500 | 49500 | 49550 | 49450 | 696 |
| 515 | 20240213 | 095900 | 10166344350 | 49450 | 49450 | 49550 | 49400 | 1678 |
| 516 | 20240213 | 095800 | 10083401500 | 49450 | 49400 | 49550 | 49400 | 3108 |
| 517 | 20240213 | 095700 | 9929708200 | 49450 | 49550 | 49550 | 49400 | 5101 |
| 518 | 20240213 | 095600 | 9677346050 | 49500 | 49550 | 49550 | 49500 | 500 |
| 519 | 20240213 | 095500 | 9652595250 | 49550 | 49550 | 49550 | 49500 | 160 |
| 520 | 20240213 | 095400 | 9644674150 | 49500 | 49550 | 49550 | 49500 | 501 |
| 521 | 20240213 | 095300 | 9619856150 | 49550 | 49550 | 49600 | 49500 | 2006 |
| 522 | 20240213 | 095200 | 9520440950 | 49500 | 49500 | 49550 | 49450 | 1419 |
| 523 | 20240213 | 095100 | 9450202500 | 49500 | 49450 | 49500 | 49400 | 1901 |
| 524 | 20240213 | 095000 | 9356193950 | 49450 | 49450 | 49450 | 49400 | 2711 |
| 525 | 20240213 | 094900 | 9222144650 | 49450 | 49450 | 49450 | 49400 | 409 |
| 526 | 20240213 | 094800 | 9201939100 | 49450 | 49500 | 49550 | 49400 | 6001 |
| 527 | 20240213 | 094700 | 8905398800 | 49450 | 49550 | 49650 | 49450 | 5097 |
| 528 | 20240213 | 094600 | 8652964500 | 49450 | 49500 | 49550 | 49450 | 1336 |
| 529 | 20240213 | 094500 | 8586837400 | 49450 | 49500 | 49500 | 49450 | 336 |
| 530 | 20240213 | 094400 | 8570219250 | 49500 | 49400 | 49500 | 49400 | 476 |
| 531 | 20240213 | 094300 | 8546686600 | 49400 | 49400 | 49450 | 49400 | 709 |
| 532 | 20240213 | 094200 | 8511637800 | 49400 | 49500 | 49500 | 49400 | 1419 |
| 533 | 20240213 | 094100 | 8441536450 | 49500 | 49450 | 49500 | 49450 | 183 |
| 534 | 20240213 | 094000 | 8432487050 | 49450 | 49400 | 49450 | 49350 | 4269 |
| 535 | 20240213 | 093900 | 8221750300 | 49400 | 49350 | 49400 | 49350 | 526 |
| 536 | 20240213 | 093800 | 8195770400 | 49400 | 49400 | 49400 | 49350 | 880 |
| 537 | 20240213 | 093700 | 8152326150 | 49350 | 49400 | 49500 | 49350 | 2785 |
| 538 | 20240213 | 093600 | 8014663450 | 49400 | 49400 | 49450 | 49350 | 2120 |
| 539 | 20240213 | 093500 | 7909944600 | 49400 | 49350 | 49500 | 49350 | 2411 |
| 540 | 20240213 | 093400 | 7790857650 | 49350 | 49350 | 49350 | 49300 | 2680 |
| 541 | 20240213 | 093300 | 7658640950 | 49350 | 49350 | 49350 | 49300 | 2343 |
| 542 | 20240213 | 093200 | 7543095800 | 49300 | 49350 | 49350 | 49300 | 1235 |
| 543 | 20240213 | 093100 | 7482185600 | 49350 | 49350 | 49350 | 49300 | 689 |
| 544 | 20240213 | 093000 | 7448204050 | 49350 | 49350 | 49350 | 49300 | 4535 |
| 545 | 20240213 | 092900 | 7224487950 | 49350 | 49400 | 49450 | 49300 | 5431 |
| 546 | 20240213 | 092800 | 6956471150 | 49400 | 49450 | 49450 | 49350 | 2811 |
| 547 | 20240213 | 092700 | 6817599150 | 49450 | 49450 | 49500 | 49400 | 4254 |
| 548 | 20240213 | 092600 | 6607346550 | 49450 | 49450 | 49550 | 49400 | 7782 |
| 549 | 20240213 | 092500 | 6222467200 | 49400 | 49400 | 49550 | 49350 | 3242 |
| 550 | 20240213 | 092400 | 6062269400 | 49400 | 49550 | 49550 | 49400 | 13622 |
| 551 | 20240213 | 092300 | 5388514950 | 49500 | 49550 | 49600 | 49500 | 3376 |
| 552 | 20240213 | 092200 | 5221276300 | 49550 | 49650 | 49650 | 49500 | 11110 |
| 553 | 20240213 | 092100 | 4670522550 | 49650 | 49650 | 49700 | 49600 | 5583 |
| 554 | 20240213 | 092000 | 4393374550 | 49650 | 49800 | 49800 | 49650 | 5616 |
| 555 | 20240213 | 091900 | 4114099050 | 49800 | 49750 | 49850 | 49750 | 2187 |
| 556 | 20240213 | 091800 | 4005254900 | 49800 | 49900 | 49900 | 49700 | 3734 |
| 557 | 20240213 | 091700 | 3819415850 | 49800 | 49900 | 49950 | 49800 | 1298 |
| 558 | 20240213 | 091600 | 3754676100 | 49950 | 50000 | 50000 | 49850 | 963 |
| 559 | 20240213 | 091500 | 3706592550 | 50000 | 49850 | 50000 | 49800 | 1907 |
| 560 | 20240213 | 091400 | 3611494500 | 49850 | 49900 | 49950 | 49850 | 1811 |
| 561 | 20240213 | 091300 | 3521123650 | 49900 | 49750 | 50000 | 49700 | 2165 |
| 562 | 20240213 | 091200 | 3413208500 | 49700 | 49700 | 49750 | 49650 | 1678 |
| 563 | 20240213 | 091100 | 3329813550 | 49650 | 49750 | 49750 | 49650 | 2995 |
| 564 | 20240213 | 091000 | 3180934200 | 49800 | 49700 | 49800 | 49600 | 9348 |
| 565 | 20240213 | 090900 | 2716539350 | 49700 | 49750 | 49750 | 49700 | 2678 |
| 566 | 20240213 | 090800 | 2583371350 | 49750 | 49850 | 49900 | 49750 | 5606 |
| 567 | 20240213 | 090700 | 2304047600 | 49850 | 49850 | 50100 | 49850 | 5909 |
| 568 | 20240213 | 090600 | 2009249450 | 49850 | 50100 | 50100 | 49850 | 9792 |
| 569 | 20240213 | 090500 | 1519337600 | 50100 | 50200 | 50300 | 50100 | 1375 |
| 570 | 20240213 | 090400 | 1450323300 | 50200 | 50200 | 50200 | 50100 | 4027 |
| 571 | 20240213 | 090300 | 1248179300 | 50200 | 50200 | 50300 | 50100 | 6167 |
| 572 | 20240213 | 090200 | 938935600 | 50200 | 50200 | 50300 | 50100 | 3866 |
| 573 | 20240213 | 090100 | 745059000 | 50100 | 50300 | 50300 | 50100 | 2153 |
| 574 | 20240213 | 090000 | 637016900 | 50200 | 50100 | 50400 | 50000 | 12629 |