32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 3 | 20240213 | 184900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240213 | 184800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240213 | 184700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240213 | 184600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240213 | 184500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240213 | 184400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240213 | 184300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240213 | 184200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240213 | 184100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240213 | 184000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240213 | 183900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240213 | 183800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240213 | 183700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240213 | 183600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240213 | 183500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240213 | 183400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240213 | 183300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240213 | 183200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240213 | 183100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240213 | 183000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240213 | 182900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240213 | 182800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240213 | 182700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240213 | 182600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240213 | 182500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240213 | 182400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240213 | 182300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240213 | 182200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240213 | 182100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240213 | 182000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 33 | 20240213 | 181900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240213 | 181800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240213 | 181700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240213 | 181600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240213 | 181500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240213 | 181400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240213 | 181300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240213 | 181200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240213 | 181100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240213 | 181000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240213 | 180900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240213 | 180800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240213 | 180700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240213 | 180600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240213 | 180500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240213 | 180400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240213 | 180300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240213 | 180200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240213 | 180100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240213 | 180000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240213 | 175900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240213 | 175800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240213 | 175700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240213 | 175600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240213 | 175500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240213 | 175400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240213 | 175300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240213 | 175200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240213 | 175100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240213 | 175000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 63 | 20240213 | 174900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240213 | 174800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240213 | 174700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240213 | 174600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240213 | 174500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240213 | 174400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240213 | 174300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240213 | 174200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240213 | 174100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240213 | 174000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240213 | 173900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240213 | 173800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240213 | 173700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240213 | 173600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240213 | 173500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240213 | 173400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240213 | 173300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240213 | 173200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240213 | 173100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240213 | 173000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240213 | 172900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240213 | 172800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240213 | 172700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240213 | 172600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240213 | 172500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240213 | 172400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240213 | 172300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240213 | 172200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240213 | 172100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240213 | 172000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 93 | 20240213 | 171900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240213 | 171800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240213 | 171700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240213 | 171600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240213 | 171500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240213 | 171400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240213 | 171300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240213 | 171200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240213 | 171100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240213 | 171000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240213 | 170900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240213 | 170800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240213 | 170700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240213 | 170600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240213 | 170500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240213 | 170400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240213 | 170300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240213 | 170200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240213 | 170100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240213 | 170000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240213 | 165900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240213 | 165800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240213 | 165700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240213 | 165600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240213 | 165500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240213 | 165400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240213 | 165300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240213 | 165200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240213 | 165100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240213 | 165000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 123 | 20240213 | 164900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240213 | 164800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240213 | 164700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240213 | 164600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240213 | 164500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240213 | 164400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240213 | 164300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240213 | 164200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240213 | 164100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240213 | 164000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240213 | 163900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240213 | 163800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240213 | 163700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240213 | 163600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240213 | 163500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240213 | 163400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240213 | 163300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240213 | 163200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240213 | 163100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240213 | 163000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240213 | 162900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240213 | 162800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240213 | 162700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240213 | 162600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240213 | 162500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240213 | 162400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240213 | 162300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240213 | 162200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240213 | 162100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240213 | 162000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 153 | 20240213 | 161900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240213 | 161800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240213 | 161700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240213 | 161600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240213 | 161500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240213 | 161400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240213 | 161300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240213 | 161200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240213 | 161100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240213 | 161000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240213 | 160900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240213 | 160800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240213 | 160700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240213 | 160600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240213 | 160500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240213 | 160400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240213 | 160300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240213 | 160200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240213 | 160100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240213 | 160000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240213 | 155900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240213 | 155800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240213 | 155700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240213 | 155600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240213 | 155500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240213 | 155400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240213 | 155300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240213 | 155200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240213 | 155100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240213 | 155000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 183 | 20240213 | 154900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240213 | 154800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240213 | 154700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240213 | 154600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240213 | 154500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240213 | 154400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240213 | 154300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240213 | 154200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240213 | 154100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240213 | 154000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240213 | 153900 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240213 | 153800 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240213 | 153700 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240213 | 153600 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240213 | 153500 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240213 | 153400 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240213 | 153300 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240213 | 153200 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240213 | 153100 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240213 | 153000 | 23615314100 | 35200 | 35200 | 35200 | 35200 | 18190 |
| 203 | 20240213 | 152900 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20240213 | 152800 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20240213 | 152700 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20240213 | 152600 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20240213 | 152500 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20240213 | 152400 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20240213 | 152300 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20240213 | 152200 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20240213 | 152100 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20240213 | 152000 | 22975026100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 213 | 20240213 | 151900 | 22975026100 | 35100 | 35050 | 35100 | 35000 | 1786 |
| 214 | 20240213 | 151800 | 22912436800 | 35050 | 35050 | 35100 | 35000 | 460 |
| 215 | 20240213 | 151700 | 22896313550 | 35000 | 35050 | 35100 | 35000 | 1729 |
| 216 | 20240213 | 151600 | 22835716100 | 35050 | 35100 | 35100 | 34950 | 1600 |
| 217 | 20240213 | 151500 | 22779662300 | 35150 | 35050 | 35150 | 35050 | 2322 |
| 218 | 20240213 | 151400 | 22698138350 | 35150 | 35100 | 35150 | 35000 | 1815 |
| 219 | 20240213 | 151300 | 22634431200 | 35100 | 35100 | 35150 | 35000 | 2040 |
| 220 | 20240213 | 151200 | 22562812700 | 35050 | 35100 | 35200 | 35000 | 1624 |
| 221 | 20240213 | 151100 | 22505821200 | 35200 | 35100 | 35200 | 35050 | 2219 |
| 222 | 20240213 | 151000 | 22427873100 | 35100 | 35100 | 35200 | 35000 | 1755 |
| 223 | 20240213 | 150900 | 22366248500 | 35150 | 35150 | 35150 | 35050 | 2388 |
| 224 | 20240213 | 150800 | 22282391050 | 35050 | 35100 | 35150 | 35050 | 2042 |
| 225 | 20240213 | 150700 | 22210713400 | 35050 | 35100 | 35150 | 35050 | 1756 |
| 226 | 20240213 | 150600 | 22149053500 | 35050 | 35050 | 35100 | 35000 | 2495 |
| 227 | 20240213 | 150500 | 22061570000 | 35050 | 35050 | 35050 | 34950 | 2410 |
| 228 | 20240213 | 150400 | 21977135700 | 35050 | 35050 | 35100 | 35000 | 3973 |
| 229 | 20240213 | 150300 | 21837797500 | 35050 | 35100 | 35150 | 35050 | 2177 |
| 230 | 20240213 | 150200 | 21761425300 | 35100 | 35150 | 35200 | 35050 | 2124 |
| 231 | 20240213 | 150100 | 21686796650 | 35100 | 35100 | 35150 | 35050 | 1732 |
| 232 | 20240213 | 150000 | 21625976000 | 35100 | 35200 | 35200 | 35050 | 2268 |
| 233 | 20240213 | 145900 | 21546320600 | 35150 | 35200 | 35250 | 35100 | 5196 |
| 234 | 20240213 | 145800 | 21363548150 | 35200 | 35050 | 35200 | 35050 | 3420 |
| 235 | 20240213 | 145700 | 21243277200 | 35050 | 35050 | 35150 | 34900 | 3494 |
| 236 | 20240213 | 145600 | 21120656250 | 35100 | 35000 | 35100 | 34900 | 2818 |
| 237 | 20240213 | 145500 | 21021901150 | 35000 | 35050 | 35100 | 34950 | 2018 |
| 238 | 20240213 | 145400 | 20951216500 | 35050 | 35000 | 35050 | 34900 | 2925 |
| 239 | 20240213 | 145300 | 20848864000 | 34950 | 34950 | 35000 | 34850 | 2079 |
| 240 | 20240213 | 145200 | 20776217200 | 35000 | 34950 | 35050 | 34850 | 2253 |
| 241 | 20240213 | 145100 | 20697424400 | 35000 | 34850 | 35000 | 34800 | 2794 |
| 242 | 20240213 | 145000 | 20599875350 | 34900 | 34950 | 35000 | 34850 | 1833 |
| 243 | 20240213 | 144900 | 20535833750 | 34950 | 34900 | 35000 | 34800 | 3956 |
| 244 | 20240213 | 144800 | 20398024650 | 34900 | 34850 | 34950 | 34850 | 1835 |
| 245 | 20240213 | 144700 | 20333931000 | 34850 | 34900 | 34950 | 34850 | 1739 |
| 246 | 20240213 | 144600 | 20273193100 | 34900 | 34950 | 35000 | 34800 | 1620 |
| 247 | 20240213 | 144500 | 20216553950 | 35000 | 34900 | 35000 | 34900 | 1880 |
| 248 | 20240213 | 144400 | 20150825250 | 34900 | 34850 | 35000 | 34750 | 1872 |
| 249 | 20240213 | 144300 | 20085430550 | 34750 | 35000 | 35050 | 34750 | 2461 |
| 250 | 20240213 | 144200 | 19999414900 | 35000 | 34950 | 35050 | 34950 | 1599 |
| 251 | 20240213 | 144100 | 19943411400 | 35050 | 35000 | 35050 | 34900 | 2038 |
| 252 | 20240213 | 144000 | 19872116750 | 35000 | 35050 | 35050 | 34950 | 2436 |
| 253 | 20240213 | 143900 | 19786849300 | 35100 | 34950 | 35100 | 34950 | 4964 |
| 254 | 20240213 | 143800 | 19613073300 | 34900 | 34900 | 35000 | 34900 | 3403 |
| 255 | 20240213 | 143700 | 19494151050 | 34900 | 34950 | 35000 | 34850 | 3115 |
| 256 | 20240213 | 143600 | 19385280800 | 34950 | 34950 | 35050 | 34750 | 3373 |
| 257 | 20240213 | 143500 | 19267417150 | 35000 | 35000 | 35050 | 34800 | 2241 |
| 258 | 20240213 | 143400 | 19189044500 | 35050 | 35000 | 35050 | 34900 | 2033 |
| 259 | 20240213 | 143300 | 19117881950 | 35000 | 35050 | 35050 | 34900 | 1842 |
| 260 | 20240213 | 143200 | 19053471600 | 35000 | 35000 | 35150 | 34900 | 1930 |
| 261 | 20240213 | 143100 | 18985925700 | 35000 | 35150 | 35150 | 34950 | 2637 |
| 262 | 20240213 | 143000 | 18893507400 | 35150 | 34950 | 35200 | 34950 | 2634 |
| 263 | 20240213 | 142900 | 18801056450 | 34950 | 35150 | 35250 | 34950 | 3123 |
| 264 | 20240213 | 142800 | 18691256950 | 35200 | 35300 | 35350 | 35150 | 4158 |
| 265 | 20240213 | 142700 | 18544761500 | 35300 | 35300 | 35350 | 35200 | 3520 |
| 266 | 20240213 | 142600 | 18420508750 | 35300 | 35200 | 35350 | 35150 | 8509 |
| 267 | 20240213 | 142500 | 18120379200 | 35250 | 35250 | 35350 | 35200 | 5104 |
| 268 | 20240213 | 142400 | 17940331750 | 35250 | 35250 | 35300 | 35200 | 3349 |
| 269 | 20240213 | 142300 | 17822193400 | 35250 | 35250 | 35300 | 35200 | 5238 |
| 270 | 20240213 | 142200 | 17637513650 | 35250 | 35250 | 35300 | 35200 | 4583 |
| 271 | 20240213 | 142100 | 17475919700 | 35250 | 35100 | 35250 | 35100 | 5694 |
| 272 | 20240213 | 142000 | 17275470600 | 35150 | 35250 | 35250 | 35050 | 8072 |
| 273 | 20240213 | 141900 | 16991954000 | 35250 | 35100 | 35250 | 35050 | 4596 |
| 274 | 20240213 | 141800 | 16830230150 | 35100 | 35100 | 35150 | 35000 | 3183 |
| 275 | 20240213 | 141700 | 16718488000 | 35150 | 35100 | 35200 | 35000 | 4661 |
| 276 | 20240213 | 141600 | 16554782150 | 35100 | 35100 | 35150 | 35000 | 4192 |
| 277 | 20240213 | 141500 | 16407594100 | 35100 | 35100 | 35150 | 34950 | 4057 |
| 278 | 20240213 | 141400 | 16265237200 | 35050 | 35050 | 35100 | 34950 | 3514 |
| 279 | 20240213 | 141300 | 16142004050 | 35050 | 34950 | 35050 | 34900 | 5482 |
| 280 | 20240213 | 141200 | 15950115700 | 34950 | 35050 | 35050 | 34900 | 4102 |
| 281 | 20240213 | 141100 | 15806531550 | 35000 | 34950 | 35000 | 34950 | 8135 |
| 282 | 20240213 | 141000 | 15521940450 | 34950 | 34850 | 35000 | 34850 | 4635 |
| 283 | 20240213 | 140900 | 15359970050 | 34900 | 34850 | 34950 | 34850 | 4875 |
| 284 | 20240213 | 140800 | 15189829100 | 34850 | 34800 | 34900 | 34800 | 2053 |
| 285 | 20240213 | 140700 | 15118271150 | 34850 | 34850 | 34850 | 34800 | 1850 |
| 286 | 20240213 | 140600 | 15053816650 | 34850 | 34800 | 34900 | 34750 | 9814 |
| 287 | 20240213 | 140500 | 14712085550 | 34800 | 34650 | 34800 | 34600 | 11302 |
| 288 | 20240213 | 140400 | 14319418400 | 34650 | 34600 | 34650 | 34550 | 1869 |
| 289 | 20240213 | 140300 | 14254725800 | 34600 | 34600 | 34650 | 34550 | 696 |
| 290 | 20240213 | 140200 | 14230643150 | 34550 | 34650 | 34650 | 34550 | 1580 |
| 291 | 20240213 | 140100 | 14175962250 | 34600 | 34650 | 34700 | 34600 | 710 |
| 292 | 20240213 | 140000 | 14151352250 | 34650 | 34650 | 34700 | 34600 | 4279 |
| 293 | 20240213 | 135900 | 14003031650 | 34650 | 34500 | 34650 | 34500 | 2075 |
| 294 | 20240213 | 135800 | 13931266350 | 34500 | 34600 | 34600 | 34500 | 1198 |
| 295 | 20240213 | 135700 | 13889882100 | 34550 | 34600 | 34600 | 34500 | 1279 |
| 296 | 20240213 | 135600 | 13845683550 | 34550 | 34600 | 34600 | 34450 | 4858 |
| 297 | 20240213 | 135500 | 13677982450 | 34550 | 34550 | 34600 | 34550 | 2768 |
| 298 | 20240213 | 135400 | 13582218050 | 34600 | 34450 | 34600 | 34400 | 2310 |
| 299 | 20240213 | 135300 | 13502452800 | 34500 | 34350 | 34500 | 34350 | 1193 |
| 300 | 20240213 | 135200 | 13461365200 | 34500 | 34600 | 34600 | 34250 | 2054 |
| 301 | 20240213 | 135100 | 13390769500 | 34450 | 34700 | 34700 | 34450 | 3737 |
| 302 | 20240213 | 135000 | 13261533300 | 34700 | 34500 | 34700 | 34500 | 7710 |
| 303 | 20240213 | 134900 | 12994610700 | 34550 | 34500 | 34600 | 34450 | 4945 |
| 304 | 20240213 | 134800 | 12823691800 | 34450 | 34400 | 34550 | 34300 | 7862 |
| 305 | 20240213 | 134700 | 12552632000 | 34450 | 34450 | 34500 | 34200 | 5512 |
| 306 | 20240213 | 134600 | 12362862950 | 34450 | 34350 | 34450 | 34350 | 3918 |
| 307 | 20240213 | 134500 | 12228002500 | 34400 | 34300 | 34400 | 34250 | 5252 |
| 308 | 20240213 | 134400 | 12047490950 | 34300 | 34300 | 34500 | 34300 | 13005 |
| 309 | 20240213 | 134300 | 11599981400 | 34350 | 34250 | 34350 | 34150 | 8174 |
| 310 | 20240213 | 134200 | 11319848650 | 34250 | 34200 | 34300 | 34150 | 3516 |
| 311 | 20240213 | 134100 | 11199373750 | 34250 | 34100 | 34250 | 34100 | 2127 |
| 312 | 20240213 | 134000 | 11126649300 | 34150 | 34150 | 34150 | 34050 | 1237 |
| 313 | 20240213 | 133900 | 11084431600 | 34200 | 34200 | 34300 | 34050 | 2232 |
| 314 | 20240213 | 133800 | 11008074200 | 34200 | 34100 | 34250 | 34100 | 1606 |
| 315 | 20240213 | 133700 | 10953173700 | 34150 | 34100 | 34150 | 34000 | 2430 |
| 316 | 20240213 | 133600 | 10870410800 | 34100 | 34000 | 34200 | 33950 | 3862 |
| 317 | 20240213 | 133500 | 10738762750 | 33950 | 33900 | 34000 | 33850 | 1569 |
| 318 | 20240213 | 133400 | 10685553200 | 33900 | 34000 | 34000 | 33900 | 1021 |
| 319 | 20240213 | 133300 | 10650874850 | 33950 | 34100 | 34250 | 33950 | 8486 |
| 320 | 20240213 | 133200 | 10361517600 | 34150 | 34300 | 34300 | 34100 | 4186 |
| 321 | 20240213 | 133100 | 10218492450 | 34300 | 34300 | 34300 | 34200 | 2590 |
| 322 | 20240213 | 133000 | 10129717150 | 34300 | 34150 | 34300 | 34100 | 8013 |
| 323 | 20240213 | 132900 | 9855637750 | 34150 | 34250 | 34250 | 34000 | 9393 |
| 324 | 20240213 | 132800 | 9534822250 | 34250 | 34000 | 34250 | 33950 | 9993 |
| 325 | 20240213 | 132700 | 9193690900 | 34000 | 33750 | 34000 | 33700 | 19673 |
| 326 | 20240213 | 132600 | 8527058200 | 33750 | 33600 | 33750 | 33550 | 3569 |
| 327 | 20240213 | 132500 | 8406876250 | 33600 | 33600 | 33650 | 33550 | 1155 |
| 328 | 20240213 | 132400 | 8368071550 | 33600 | 33550 | 33650 | 33550 | 5398 |
| 329 | 20240213 | 132300 | 8186679950 | 33600 | 33450 | 33600 | 33450 | 3766 |
| 330 | 20240213 | 132200 | 8060473100 | 33450 | 33450 | 33450 | 33400 | 77 |
| 331 | 20240213 | 132100 | 8057897600 | 33400 | 33450 | 33450 | 33400 | 701 |
| 332 | 20240213 | 132000 | 8034450400 | 33450 | 33350 | 33450 | 33350 | 426 |
| 333 | 20240213 | 131900 | 8020229600 | 33350 | 33300 | 33350 | 33300 | 1295 |
| 334 | 20240213 | 131800 | 7977091550 | 33300 | 33300 | 33350 | 33300 | 412 |
| 335 | 20240213 | 131700 | 7963369200 | 33300 | 33300 | 33350 | 33300 | 90 |
| 336 | 20240213 | 131600 | 7960367800 | 33350 | 33300 | 33350 | 33300 | 16 |
| 337 | 20240213 | 131500 | 7959834800 | 33350 | 33350 | 33350 | 33350 | 71 |
| 338 | 20240213 | 131400 | 7957466950 | 33300 | 33300 | 33350 | 33300 | 174 |
| 339 | 20240213 | 131300 | 7951667350 | 33350 | 33400 | 33400 | 33300 | 505 |
| 340 | 20240213 | 131200 | 7934824050 | 33400 | 33400 | 33400 | 33400 | 259 |
| 341 | 20240213 | 131100 | 7926173450 | 33450 | 33400 | 33450 | 33350 | 894 |
| 342 | 20240213 | 131000 | 7896315000 | 33400 | 33200 | 33400 | 33200 | 2119 |
| 343 | 20240213 | 130900 | 7825648150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 344 | 20240213 | 130800 | 7825648150 | 33250 | 33250 | 33250 | 33200 | 141 |
| 345 | 20240213 | 130700 | 7820960000 | 33200 | 33250 | 33250 | 33200 | 17 |
| 346 | 20240213 | 130600 | 7820394800 | 33250 | 33250 | 33300 | 33250 | 74 |
| 347 | 20240213 | 130500 | 7817931150 | 33300 | 33300 | 33300 | 33200 | 207 |
| 348 | 20240213 | 130400 | 7811045650 | 33250 | 33250 | 33300 | 33250 | 424 |
| 349 | 20240213 | 130300 | 7796947400 | 33250 | 33250 | 33300 | 33250 | 141 |
| 350 | 20240213 | 130200 | 7792252450 | 33250 | 33250 | 33300 | 33250 | 41 |
| 351 | 20240213 | 130100 | 7790887650 | 33250 | 33250 | 33300 | 33250 | 166 |
| 352 | 20240213 | 130000 | 7785365200 | 33300 | 33300 | 33300 | 33250 | 28 |
| 353 | 20240213 | 125900 | 7784433550 | 33250 | 33200 | 33250 | 33200 | 269 |
| 354 | 20240213 | 125800 | 7775489600 | 33200 | 33200 | 33250 | 33200 | 26 |
| 355 | 20240213 | 125700 | 7774626250 | 33200 | 33200 | 33250 | 33200 | 257 |
| 356 | 20240213 | 125600 | 7766091100 | 33200 | 33200 | 33250 | 33200 | 112 |
| 357 | 20240213 | 125500 | 7762372150 | 33250 | 33300 | 33350 | 33200 | 1317 |
| 358 | 20240213 | 125400 | 7718545700 | 33300 | 33350 | 33350 | 33300 | 81 |
| 359 | 20240213 | 125300 | 7715844550 | 33350 | 33350 | 33350 | 33300 | 351 |
| 360 | 20240213 | 125200 | 7704139700 | 33400 | 33400 | 33500 | 33400 | 3229 |
| 361 | 20240213 | 125100 | 7596016750 | 33450 | 33400 | 33450 | 33400 | 1254 |
| 362 | 20240213 | 125000 | 7554105300 | 33400 | 33350 | 33400 | 33350 | 274 |
| 363 | 20240213 | 124900 | 7544954100 | 33350 | 33400 | 33400 | 33350 | 638 |
| 364 | 20240213 | 124800 | 7523655100 | 33350 | 33350 | 33400 | 33350 | 162 |
| 365 | 20240213 | 124700 | 7518249700 | 33400 | 33300 | 33400 | 33300 | 2069 |
| 366 | 20240213 | 124600 | 7449173850 | 33350 | 33300 | 33350 | 33300 | 340 |
| 367 | 20240213 | 124500 | 7437847900 | 33300 | 33150 | 33300 | 33150 | 178 |
| 368 | 20240213 | 124400 | 7431936300 | 33250 | 33150 | 33250 | 33150 | 229 |
| 369 | 20240213 | 124300 | 7424324200 | 33200 | 33100 | 33200 | 33100 | 148 |
| 370 | 20240213 | 124200 | 7419410700 | 33150 | 33200 | 33200 | 33150 | 917 |
| 371 | 20240213 | 124100 | 7389011700 | 33200 | 33200 | 33200 | 33150 | 206 |
| 372 | 20240213 | 124000 | 7382174750 | 33200 | 33150 | 33200 | 33150 | 241 |
| 373 | 20240213 | 123900 | 7374184700 | 33150 | 33150 | 33150 | 33100 | 524 |
| 374 | 20240213 | 123800 | 7356820100 | 33150 | 33150 | 33150 | 33100 | 326 |
| 375 | 20240213 | 123700 | 7346018250 | 33150 | 33200 | 33200 | 33150 | 314 |
| 376 | 20240213 | 123600 | 7335608950 | 33150 | 33200 | 33200 | 33150 | 67 |
| 377 | 20240213 | 123500 | 7333384650 | 33200 | 33200 | 33200 | 33200 | 11 |
| 378 | 20240213 | 123400 | 7333019450 | 33200 | 33150 | 33200 | 33100 | 78 |
| 379 | 20240213 | 123300 | 7330434200 | 33100 | 33100 | 33100 | 33100 | 80 |
| 380 | 20240213 | 123200 | 7327786200 | 33100 | 33200 | 33200 | 33100 | 143 |
| 381 | 20240213 | 123100 | 7323045400 | 33100 | 33150 | 33200 | 33100 | 660 |
| 382 | 20240213 | 123000 | 7301189350 | 33200 | 33150 | 33200 | 33150 | 60 |
| 383 | 20240213 | 122900 | 7299197450 | 33200 | 33200 | 33200 | 33200 | 25 |
| 384 | 20240213 | 122800 | 7298367450 | 33300 | 33200 | 33300 | 33150 | 2058 |
| 385 | 20240213 | 122700 | 7229925750 | 33200 | 33150 | 33200 | 33150 | 72 |
| 386 | 20240213 | 122600 | 7227538050 | 33150 | 33100 | 33150 | 33100 | 17 |
| 387 | 20240213 | 122500 | 7226975200 | 33100 | 33150 | 33150 | 33100 | 163 |
| 388 | 20240213 | 122400 | 7221576950 | 33150 | 33150 | 33150 | 33100 | 11 |
| 389 | 20240213 | 122300 | 7221212350 | 33100 | 33200 | 33200 | 33100 | 232 |
| 390 | 20240213 | 122200 | 7213519100 | 33150 | 33150 | 33150 | 33100 | 587 |
| 391 | 20240213 | 122100 | 7194065100 | 33150 | 33100 | 33150 | 33100 | 121 |
| 392 | 20240213 | 122000 | 7190054100 | 33150 | 33150 | 33150 | 33100 | 86 |
| 393 | 20240213 | 121900 | 7187205500 | 33150 | 33100 | 33150 | 33100 | 259 |
| 394 | 20240213 | 121800 | 7178629650 | 33100 | 33150 | 33150 | 33100 | 73 |
| 395 | 20240213 | 121700 | 7176210500 | 33100 | 33100 | 33150 | 33100 | 139 |
| 396 | 20240213 | 121600 | 7171609300 | 33150 | 33100 | 33150 | 33100 | 303 |
| 397 | 20240213 | 121500 | 7161577000 | 33100 | 33150 | 33200 | 33100 | 1500 |
| 398 | 20240213 | 121400 | 7111904700 | 33150 | 33200 | 33200 | 33150 | 289 |
| 399 | 20240213 | 121300 | 7102318100 | 33200 | 33150 | 33200 | 33150 | 83 |
| 400 | 20240213 | 121200 | 7099566150 | 33200 | 33150 | 33200 | 33150 | 173 |
| 401 | 20240213 | 121100 | 7093828500 | 33150 | 33150 | 33200 | 33150 | 105 |
| 402 | 20240213 | 121000 | 7090347200 | 33200 | 33150 | 33200 | 33150 | 96 |
| 403 | 20240213 | 120900 | 7087161850 | 33200 | 33200 | 33200 | 33150 | 12 |
| 404 | 20240213 | 120800 | 7086763650 | 33200 | 33150 | 33200 | 33150 | 63 |
| 405 | 20240213 | 120700 | 7084672400 | 33150 | 33150 | 33150 | 33150 | 95 |
| 406 | 20240213 | 120600 | 7081523150 | 33150 | 33150 | 33150 | 33100 | 120 |
| 407 | 20240213 | 120500 | 7077545200 | 33150 | 33150 | 33150 | 33100 | 254 |
| 408 | 20240213 | 120400 | 7069125150 | 33200 | 33150 | 33200 | 33150 | 122 |
| 409 | 20240213 | 120300 | 7065080500 | 33200 | 33250 | 33250 | 33200 | 66 |
| 410 | 20240213 | 120200 | 7062889100 | 33150 | 33100 | 33200 | 33100 | 569 |
| 411 | 20240213 | 120100 | 7044011950 | 33150 | 33100 | 33150 | 33050 | 316 |
| 412 | 20240213 | 120000 | 7033562200 | 33100 | 33100 | 33100 | 33100 | 98 |
| 413 | 20240213 | 115900 | 7030318400 | 33100 | 33050 | 33100 | 33050 | 152 |
| 414 | 20240213 | 115800 | 7025287500 | 33050 | 33100 | 33100 | 33050 | 68 |
| 415 | 20240213 | 115700 | 7023037400 | 33100 | 33100 | 33100 | 33050 | 103 |
| 416 | 20240213 | 115600 | 7019628150 | 33100 | 33150 | 33150 | 33100 | 60 |
| 417 | 20240213 | 115500 | 7017639250 | 33050 | 33050 | 33100 | 33050 | 31 |
| 418 | 20240213 | 115400 | 7016613950 | 33150 | 33100 | 33200 | 33050 | 380 |
| 419 | 20240213 | 115300 | 7004041650 | 33150 | 33100 | 33150 | 33100 | 261 |
| 420 | 20240213 | 115200 | 6995389700 | 33150 | 33100 | 33150 | 33100 | 176 |
| 421 | 20240213 | 115100 | 6989555500 | 33150 | 33150 | 33150 | 33150 | 19 |
| 422 | 20240213 | 115000 | 6988925650 | 33150 | 33100 | 33150 | 33050 | 477 |
| 423 | 20240213 | 114900 | 6973153600 | 33150 | 33100 | 33150 | 33050 | 119 |
| 424 | 20240213 | 114800 | 6969214550 | 33100 | 33050 | 33100 | 33050 | 80 |
| 425 | 20240213 | 114700 | 6966570000 | 33100 | 33100 | 33100 | 33050 | 105 |
| 426 | 20240213 | 114600 | 6963096050 | 33100 | 33100 | 33100 | 33050 | 201 |
| 427 | 20240213 | 114500 | 6956443050 | 33150 | 33100 | 33150 | 33100 | 187 |
| 428 | 20240213 | 114400 | 6950249050 | 33100 | 33150 | 33150 | 33100 | 408 |
| 429 | 20240213 | 114300 | 6936736800 | 33150 | 33050 | 33150 | 33050 | 244 |
| 430 | 20240213 | 114200 | 6928657950 | 33050 | 33100 | 33100 | 33050 | 183 |
| 431 | 20240213 | 114100 | 6922608350 | 33100 | 33100 | 33100 | 33050 | 118 |
| 432 | 20240213 | 114000 | 6918702650 | 33150 | 33150 | 33150 | 33100 | 223 |
| 433 | 20240213 | 113900 | 6911317500 | 33100 | 33100 | 33150 | 33100 | 191 |
| 434 | 20240213 | 113800 | 6904994700 | 33100 | 33100 | 33100 | 33050 | 60 |
| 435 | 20240213 | 113700 | 6903008800 | 33000 | 33150 | 33150 | 33000 | 1955 |
| 436 | 20240213 | 113600 | 6838479050 | 33050 | 33100 | 33150 | 33050 | 478 |
| 437 | 20240213 | 113500 | 6822646750 | 33000 | 33150 | 33150 | 33000 | 2201 |
| 438 | 20240213 | 113400 | 6749971100 | 33100 | 33100 | 33100 | 33100 | 443 |
| 439 | 20240213 | 113300 | 6735307800 | 33150 | 33100 | 33150 | 33100 | 53 |
| 440 | 20240213 | 113200 | 6733553350 | 33150 | 33200 | 33200 | 33150 | 1047 |
| 441 | 20240213 | 113100 | 6698841700 | 33200 | 33200 | 33200 | 33150 | 7 |
| 442 | 20240213 | 113000 | 6698609350 | 33200 | 33200 | 33250 | 33150 | 283 |
| 443 | 20240213 | 112900 | 6689215150 | 33200 | 33050 | 33200 | 33050 | 964 |
| 444 | 20240213 | 112800 | 6657286550 | 33100 | 33100 | 33100 | 33100 | 28 |
| 445 | 20240213 | 112700 | 6656359750 | 33100 | 33050 | 33100 | 33050 | 154 |
| 446 | 20240213 | 112600 | 6651266550 | 33050 | 33100 | 33100 | 33050 | 2 |
| 447 | 20240213 | 112500 | 6651200400 | 33050 | 33050 | 33050 | 33000 | 3898 |
| 448 | 20240213 | 112400 | 6522377400 | 33050 | 33000 | 33050 | 33000 | 350 |
| 449 | 20240213 | 112300 | 6510811300 | 33000 | 33000 | 33050 | 33000 | 768 |
| 450 | 20240213 | 112200 | 6485464350 | 33000 | 33000 | 33050 | 33000 | 138 |
| 451 | 20240213 | 112100 | 6480904600 | 33000 | 33000 | 33050 | 33000 | 201 |
| 452 | 20240213 | 112000 | 6474262450 | 33000 | 33000 | 33050 | 33000 | 170 |
| 453 | 20240213 | 111900 | 6468646500 | 33050 | 33050 | 33050 | 33000 | 18 |
| 454 | 20240213 | 111800 | 6468051650 | 33050 | 33050 | 33050 | 33050 | 95 |
| 455 | 20240213 | 111700 | 6464911900 | 33000 | 33000 | 33050 | 33000 | 95 |
| 456 | 20240213 | 111600 | 6461773900 | 33050 | 33050 | 33100 | 33000 | 107 |
| 457 | 20240213 | 111500 | 6458234850 | 33050 | 33100 | 33100 | 33000 | 281 |
| 458 | 20240213 | 111400 | 6448945000 | 33050 | 33050 | 33100 | 33050 | 172 |
| 459 | 20240213 | 111300 | 6443256750 | 33050 | 33050 | 33100 | 33000 | 417 |
| 460 | 20240213 | 111200 | 6429471800 | 33100 | 33000 | 33100 | 33000 | 198 |
| 461 | 20240213 | 111100 | 6422935900 | 33000 | 33100 | 33100 | 33000 | 706 |
| 462 | 20240213 | 111000 | 6399595450 | 33050 | 33050 | 33100 | 33050 | 1121 |
| 463 | 20240213 | 110900 | 6362544350 | 33100 | 33000 | 33100 | 33000 | 877 |
| 464 | 20240213 | 110800 | 6333561000 | 33000 | 33050 | 33050 | 33000 | 76 |
| 465 | 20240213 | 110700 | 6331052450 | 33000 | 33050 | 33050 | 33000 | 173 |
| 466 | 20240213 | 110600 | 6325340300 | 33050 | 33050 | 33050 | 33000 | 38 |
| 467 | 20240213 | 110500 | 6324085400 | 33000 | 33000 | 33100 | 33000 | 355 |
| 468 | 20240213 | 110400 | 6312357600 | 33050 | 33050 | 33050 | 33000 | 71 |
| 469 | 20240213 | 110300 | 6310013700 | 33050 | 33000 | 33050 | 32950 | 579 |
| 470 | 20240213 | 110200 | 6290922950 | 33000 | 33000 | 33050 | 33000 | 100 |
| 471 | 20240213 | 110100 | 6287619350 | 33050 | 33000 | 33050 | 33000 | 8 |
| 472 | 20240213 | 110000 | 6287355100 | 33100 | 33100 | 33100 | 32950 | 1371 |
| 473 | 20240213 | 105900 | 6242147600 | 33050 | 33100 | 33100 | 33050 | 110 |
| 474 | 20240213 | 105800 | 6238512050 | 33050 | 33050 | 33050 | 33000 | 773 |
| 475 | 20240213 | 105700 | 6212973750 | 33100 | 33100 | 33100 | 33100 | 28 |
| 476 | 20240213 | 105600 | 6212046950 | 33100 | 33050 | 33100 | 33050 | 155 |
| 477 | 20240213 | 105500 | 6206920250 | 33050 | 33050 | 33050 | 33000 | 816 |
| 478 | 20240213 | 105400 | 6179951500 | 33050 | 33050 | 33100 | 33050 | 1338 |
| 479 | 20240213 | 105300 | 6135708700 | 33050 | 33100 | 33100 | 33050 | 185 |
| 480 | 20240213 | 105200 | 6129591700 | 33050 | 33100 | 33100 | 33000 | 2119 |
| 481 | 20240213 | 105100 | 6059558400 | 33100 | 33100 | 33100 | 33050 | 118 |
| 482 | 20240213 | 105000 | 6055654850 | 33050 | 33000 | 33100 | 33000 | 35 |
| 483 | 20240213 | 104900 | 6054497150 | 33050 | 33050 | 33100 | 33050 | 951 |
| 484 | 20240213 | 104800 | 6023063300 | 33100 | 32950 | 33100 | 32950 | 1878 |
| 485 | 20240213 | 104700 | 5960961450 | 33000 | 33050 | 33050 | 33000 | 617 |
| 486 | 20240213 | 104600 | 5940596950 | 33050 | 32950 | 33050 | 32950 | 791 |
| 487 | 20240213 | 104500 | 5914511800 | 32950 | 32950 | 32950 | 32900 | 194 |
| 488 | 20240213 | 104400 | 5908123500 | 32950 | 32950 | 32950 | 32900 | 421 |
| 489 | 20240213 | 104300 | 5894251850 | 32950 | 32950 | 32950 | 32900 | 100 |
| 490 | 20240213 | 104200 | 5890957450 | 32950 | 32850 | 32950 | 32850 | 1635 |
| 491 | 20240213 | 104100 | 5837150650 | 32800 | 32850 | 32900 | 32800 | 50 |
| 492 | 20240213 | 104000 | 5835508000 | 32900 | 32750 | 32900 | 32750 | 686 |
| 493 | 20240213 | 103900 | 5813020750 | 32750 | 32850 | 32900 | 32750 | 987 |
| 494 | 20240213 | 103800 | 5780631700 | 32800 | 32800 | 32850 | 32800 | 172 |
| 495 | 20240213 | 103700 | 5774986650 | 32800 | 32750 | 32850 | 32750 | 717 |
| 496 | 20240213 | 103600 | 5751481050 | 32750 | 32750 | 32850 | 32750 | 903 |
| 497 | 20240213 | 103500 | 5721900500 | 32750 | 32750 | 32850 | 32750 | 814 |
| 498 | 20240213 | 103400 | 5695234850 | 32800 | 32700 | 32800 | 32700 | 1199 |
| 499 | 20240213 | 103300 | 5655940200 | 32700 | 32700 | 32750 | 32700 | 560 |
| 500 | 20240213 | 103200 | 5637620150 | 32700 | 32800 | 32800 | 32700 | 972 |
| 501 | 20240213 | 103100 | 5605787050 | 32750 | 32700 | 32800 | 32700 | 1749 |
| 502 | 20240213 | 103000 | 5548482250 | 32700 | 32750 | 32800 | 32700 | 2717 |
| 503 | 20240213 | 102900 | 5459588650 | 32750 | 32800 | 32850 | 32750 | 2087 |
| 504 | 20240213 | 102800 | 5391144450 | 32800 | 32800 | 32900 | 32800 | 366 |
| 505 | 20240213 | 102700 | 5379134300 | 32800 | 32900 | 32900 | 32800 | 691 |
| 506 | 20240213 | 102600 | 5356441200 | 32850 | 32850 | 32900 | 32850 | 440 |
| 507 | 20240213 | 102500 | 5341986450 | 32850 | 32900 | 32950 | 32800 | 3019 |
| 508 | 20240213 | 102400 | 5242735700 | 32900 | 32950 | 33000 | 32900 | 541 |
| 509 | 20240213 | 102300 | 5224917400 | 32950 | 32950 | 33000 | 32950 | 425 |
| 510 | 20240213 | 102200 | 5210912850 | 32950 | 32950 | 33000 | 32900 | 304 |
| 511 | 20240213 | 102100 | 5200899950 | 33000 | 32950 | 33000 | 32950 | 541 |
| 512 | 20240213 | 102000 | 5183073050 | 32950 | 32950 | 33000 | 32950 | 452 |
| 513 | 20240213 | 101900 | 5168175750 | 32850 | 32950 | 32950 | 32850 | 466 |
| 514 | 20240213 | 101800 | 5152845400 | 32900 | 33050 | 33050 | 32900 | 969 |
| 515 | 20240213 | 101700 | 5120882450 | 33050 | 33150 | 33150 | 33050 | 724 |
| 516 | 20240213 | 101600 | 5096907350 | 33150 | 33100 | 33150 | 33050 | 832 |
| 517 | 20240213 | 101500 | 5069363400 | 33100 | 33150 | 33200 | 33100 | 348 |
| 518 | 20240213 | 101400 | 5057834400 | 33100 | 33150 | 33150 | 33100 | 164 |
| 519 | 20240213 | 101300 | 5052400350 | 33150 | 33100 | 33200 | 33050 | 681 |
| 520 | 20240213 | 101200 | 5029834550 | 33100 | 33100 | 33150 | 33050 | 908 |
| 521 | 20240213 | 101100 | 4999779800 | 33100 | 33150 | 33150 | 33050 | 2364 |
| 522 | 20240213 | 101000 | 4921565450 | 33150 | 33200 | 33300 | 33150 | 1416 |
| 523 | 20240213 | 100900 | 4874584700 | 33250 | 33350 | 33350 | 33250 | 1956 |
| 524 | 20240213 | 100800 | 4809505200 | 33350 | 33350 | 33350 | 33300 | 531 |
| 525 | 20240213 | 100700 | 4791808050 | 33300 | 33300 | 33350 | 33300 | 305 |
| 526 | 20240213 | 100600 | 4781647500 | 33350 | 33350 | 33350 | 33300 | 69 |
| 527 | 20240213 | 100500 | 4779346450 | 33300 | 33450 | 33500 | 33300 | 2431 |
| 528 | 20240213 | 100400 | 4698190450 | 33400 | 33500 | 33500 | 33400 | 247 |
| 529 | 20240213 | 100300 | 4689932850 | 33500 | 33550 | 33550 | 33450 | 892 |
| 530 | 20240213 | 100200 | 4660085950 | 33500 | 33450 | 33500 | 33450 | 416 |
| 531 | 20240213 | 100100 | 4646158800 | 33500 | 33550 | 33550 | 33500 | 277 |
| 532 | 20240213 | 100000 | 4636878750 | 33550 | 33500 | 33600 | 33500 | 329 |
| 533 | 20240213 | 095900 | 4625831300 | 33500 | 33550 | 33600 | 33500 | 346 |
| 534 | 20240213 | 095800 | 4614220700 | 33600 | 33550 | 33600 | 33550 | 744 |
| 535 | 20240213 | 095700 | 4589252950 | 33550 | 33600 | 33600 | 33550 | 311 |
| 536 | 20240213 | 095600 | 4578815800 | 33600 | 33500 | 33600 | 33500 | 1936 |
| 537 | 20240213 | 095500 | 4513945350 | 33500 | 33550 | 33550 | 33400 | 636 |
| 538 | 20240213 | 095400 | 4492662850 | 33600 | 33550 | 33650 | 33450 | 4041 |
| 539 | 20240213 | 095300 | 4357020050 | 33500 | 33600 | 33600 | 33500 | 2017 |
| 540 | 20240213 | 095200 | 4289408200 | 33600 | 33600 | 33650 | 33550 | 846 |
| 541 | 20240213 | 095100 | 4261008550 | 33650 | 33650 | 33650 | 33600 | 831 |
| 542 | 20240213 | 095000 | 4233071750 | 33650 | 33550 | 33650 | 33500 | 4655 |
| 543 | 20240213 | 094900 | 4076745200 | 33550 | 33500 | 33550 | 33500 | 1650 |
| 544 | 20240213 | 094800 | 4021419300 | 33500 | 33500 | 33500 | 33450 | 2307 |
| 545 | 20240213 | 094700 | 3944134900 | 33450 | 33350 | 33500 | 33350 | 7535 |
| 546 | 20240213 | 094600 | 3692412750 | 33350 | 33300 | 33350 | 33300 | 976 |
| 547 | 20240213 | 094500 | 3659903600 | 33250 | 33250 | 33300 | 33200 | 1891 |
| 548 | 20240213 | 094400 | 3597027750 | 33200 | 33200 | 33250 | 33150 | 2330 |
| 549 | 20240213 | 094300 | 3519695450 | 33200 | 33150 | 33250 | 33150 | 421 |
| 550 | 20240213 | 094200 | 3505734200 | 33150 | 33250 | 33250 | 33150 | 543 |
| 551 | 20240213 | 094100 | 3487717450 | 33200 | 33250 | 33250 | 33200 | 1301 |
| 552 | 20240213 | 094000 | 3444520650 | 33300 | 33250 | 33300 | 33200 | 916 |
| 553 | 20240213 | 093900 | 3414074550 | 33300 | 33200 | 33300 | 33100 | 689 |
| 554 | 20240213 | 093800 | 3391191300 | 33100 | 33100 | 33150 | 33050 | 2023 |
| 555 | 20240213 | 093700 | 3324279000 | 33150 | 33200 | 33250 | 33100 | 2557 |
| 556 | 20240213 | 093600 | 3239481100 | 33200 | 33250 | 33350 | 33200 | 1667 |
| 557 | 20240213 | 093500 | 3184098700 | 33250 | 33350 | 33350 | 33250 | 3237 |
| 558 | 20240213 | 093400 | 3076289350 | 33350 | 33300 | 33400 | 33300 | 2418 |
| 559 | 20240213 | 093300 | 2995725850 | 33300 | 33250 | 33300 | 33250 | 1354 |
| 560 | 20240213 | 093200 | 2950703900 | 33300 | 33250 | 33300 | 33250 | 565 |
| 561 | 20240213 | 093100 | 2931909250 | 33250 | 33250 | 33300 | 33250 | 871 |
| 562 | 20240213 | 093000 | 2902937900 | 33250 | 33200 | 33300 | 33200 | 1357 |
| 563 | 20240213 | 092900 | 2857843450 | 33300 | 33400 | 33400 | 33250 | 1786 |
| 564 | 20240213 | 092800 | 2798352550 | 33350 | 33350 | 33400 | 33300 | 2426 |
| 565 | 20240213 | 092700 | 2717526550 | 33400 | 33450 | 33500 | 33400 | 1303 |
| 566 | 20240213 | 092600 | 2673944200 | 33500 | 33450 | 33500 | 33400 | 1181 |
| 567 | 20240213 | 092500 | 2634404000 | 33500 | 33500 | 33500 | 33450 | 1270 |
| 568 | 20240213 | 092400 | 2591899700 | 33450 | 33550 | 33550 | 33450 | 2347 |
| 569 | 20240213 | 092300 | 2513271100 | 33550 | 33450 | 33550 | 33450 | 3290 |
| 570 | 20240213 | 092200 | 2403038350 | 33450 | 33400 | 33500 | 33300 | 1273 |
| 571 | 20240213 | 092100 | 2360496800 | 33450 | 33100 | 33450 | 33100 | 10555 |
| 572 | 20240213 | 092000 | 2008292700 | 33200 | 33250 | 33250 | 33100 | 1128 |
| 573 | 20240213 | 091900 | 1970881950 | 33150 | 33250 | 33300 | 33150 | 1113 |
| 574 | 20240213 | 091800 | 1933874250 | 33300 | 33300 | 33300 | 33300 | 957 |
| 575 | 20240213 | 091700 | 1902006150 | 33350 | 33300 | 33350 | 33250 | 1588 |
| 576 | 20240213 | 091600 | 1849102800 | 33300 | 33350 | 33350 | 33300 | 655 |
| 577 | 20240213 | 091500 | 1827290100 | 33300 | 33200 | 33350 | 33150 | 4982 |
| 578 | 20240213 | 091400 | 1661560100 | 33200 | 33200 | 33200 | 33100 | 241 |
| 579 | 20240213 | 091300 | 1653570150 | 33050 | 33200 | 33200 | 33050 | 1338 |
| 580 | 20240213 | 091200 | 1609271450 | 33200 | 33200 | 33250 | 33150 | 626 |
| 581 | 20240213 | 091100 | 1588488900 | 33200 | 33100 | 33250 | 33100 | 2602 |
| 582 | 20240213 | 091000 | 1502198900 | 33000 | 33050 | 33100 | 33000 | 1003 |
| 583 | 20240213 | 090900 | 1469034000 | 33000 | 33100 | 33150 | 33000 | 1687 |
| 584 | 20240213 | 090800 | 1413254150 | 33100 | 33000 | 33150 | 33000 | 1933 |
| 585 | 20240213 | 090700 | 1349320850 | 33050 | 32850 | 33050 | 32850 | 961 |
| 586 | 20240213 | 090600 | 1317616500 | 32900 | 32800 | 32950 | 32700 | 3484 |
| 587 | 20240213 | 090500 | 1203427650 | 32850 | 33050 | 33050 | 32800 | 3863 |
| 588 | 20240213 | 090400 | 1076190700 | 33100 | 33200 | 33300 | 33000 | 2258 |
| 589 | 20240213 | 090300 | 1001430000 | 33200 | 32950 | 33300 | 32950 | 5171 |
| 590 | 20240213 | 090200 | 830243400 | 33000 | 32950 | 33150 | 32950 | 8638 |
| 591 | 20240213 | 090100 | 545239150 | 32950 | 32750 | 32950 | 32750 | 5539 |
| 592 | 20240213 | 090000 | 363016100 | 32750 | 32600 | 32750 | 32500 | 11121 |