33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 3 | 20240213 | 190600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240213 | 190500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240213 | 190400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240213 | 190300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240213 | 190200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240213 | 190100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240213 | 190000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240213 | 185900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240213 | 185800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240213 | 185700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240213 | 185600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240213 | 185500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240213 | 185400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240213 | 185300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240213 | 185200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240213 | 185100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240213 | 185000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240213 | 184900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240213 | 184800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240213 | 184700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240213 | 184600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240213 | 184500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240213 | 184400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240213 | 184300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240213 | 184200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240213 | 184100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240213 | 184000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240213 | 183900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240213 | 183800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240213 | 183700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 33 | 20240213 | 183600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240213 | 183500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240213 | 183400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240213 | 183300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240213 | 183200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240213 | 183100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240213 | 183000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240213 | 182900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240213 | 182800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240213 | 182700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240213 | 182600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240213 | 182500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240213 | 182400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240213 | 182300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240213 | 182200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240213 | 182100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240213 | 182000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240213 | 181900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240213 | 181800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240213 | 181700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240213 | 181600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240213 | 181500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240213 | 181400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240213 | 181300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240213 | 181200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240213 | 181100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240213 | 181000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240213 | 180900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240213 | 180800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240213 | 180700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 63 | 20240213 | 180600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240213 | 180500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240213 | 180400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240213 | 180300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240213 | 180200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240213 | 180100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240213 | 180000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240213 | 175900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240213 | 175800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240213 | 175700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240213 | 175600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240213 | 175500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240213 | 175400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240213 | 175300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240213 | 175200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240213 | 175100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240213 | 175000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240213 | 174900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240213 | 174800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240213 | 174700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240213 | 174600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240213 | 174500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240213 | 174400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240213 | 174300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240213 | 174200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240213 | 174100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240213 | 174000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240213 | 173900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240213 | 173800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240213 | 173700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 93 | 20240213 | 173600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240213 | 173500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240213 | 173400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240213 | 173300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240213 | 173200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240213 | 173100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240213 | 173000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240213 | 172900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240213 | 172800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240213 | 172700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240213 | 172600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240213 | 172500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240213 | 172400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240213 | 172300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240213 | 172200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240213 | 172100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240213 | 172000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240213 | 171900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240213 | 171800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240213 | 171700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240213 | 171600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240213 | 171500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240213 | 171400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240213 | 171300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240213 | 171200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240213 | 171100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240213 | 171000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240213 | 170900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240213 | 170800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240213 | 170700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 123 | 20240213 | 170600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240213 | 170500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240213 | 170400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240213 | 170300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240213 | 170200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240213 | 170100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240213 | 170000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240213 | 165900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240213 | 165800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240213 | 165700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240213 | 165600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240213 | 165500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240213 | 165400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240213 | 165300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240213 | 165200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240213 | 165100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240213 | 165000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240213 | 164900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240213 | 164800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240213 | 164700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240213 | 164600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240213 | 164500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240213 | 164400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240213 | 164300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240213 | 164200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240213 | 164100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240213 | 164000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240213 | 163900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240213 | 163800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240213 | 163700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 153 | 20240213 | 163600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240213 | 163500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240213 | 163400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240213 | 163300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240213 | 163200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240213 | 163100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240213 | 163000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240213 | 162900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240213 | 162800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240213 | 162700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240213 | 162600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240213 | 162500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240213 | 162400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240213 | 162300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240213 | 162200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240213 | 162100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240213 | 162000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240213 | 161900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240213 | 161800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240213 | 161700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240213 | 161600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240213 | 161500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240213 | 161400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240213 | 161300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240213 | 161200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240213 | 161100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240213 | 161000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240213 | 160900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240213 | 160800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240213 | 160700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 183 | 20240213 | 160600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240213 | 160500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240213 | 160400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240213 | 160300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240213 | 160200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240213 | 160100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240213 | 160000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240213 | 155900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240213 | 155800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240213 | 155700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240213 | 155600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240213 | 155500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240213 | 155400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240213 | 155300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240213 | 155200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240213 | 155100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240213 | 155000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240213 | 154900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240213 | 154800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240213 | 154700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240213 | 154600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240213 | 154500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240213 | 154400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240213 | 154300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240213 | 154200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240213 | 154100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240213 | 154000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240213 | 153900 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20240213 | 153800 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240213 | 153700 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 213 | 20240213 | 153600 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240213 | 153500 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20240213 | 153400 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20240213 | 153300 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20240213 | 153200 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20240213 | 153100 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20240213 | 153000 | 59677622600 | 27600 | 27600 | 27600 | 27600 | 28813 |
| 220 | 20240213 | 152900 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20240213 | 152800 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20240213 | 152700 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20240213 | 152600 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20240213 | 152500 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20240213 | 152400 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20240213 | 152300 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20240213 | 152200 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20240213 | 152100 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20240213 | 152000 | 58882383800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20240213 | 151900 | 58882383800 | 27300 | 27300 | 27300 | 27250 | 5304 |
| 231 | 20240213 | 151800 | 58737726650 | 27300 | 27350 | 27350 | 27250 | 7192 |
| 232 | 20240213 | 151700 | 58541530400 | 27350 | 27350 | 27400 | 27300 | 4659 |
| 233 | 20240213 | 151600 | 58414181800 | 27350 | 27350 | 27350 | 27300 | 1718 |
| 234 | 20240213 | 151500 | 58367253500 | 27350 | 27350 | 27400 | 27300 | 5283 |
| 235 | 20240213 | 151400 | 58222729550 | 27400 | 27350 | 27400 | 27350 | 2404 |
| 236 | 20240213 | 151300 | 58156958200 | 27350 | 27400 | 27400 | 27350 | 3005 |
| 237 | 20240213 | 151200 | 58074678100 | 27400 | 27350 | 27400 | 27350 | 1100 |
| 238 | 20240213 | 151100 | 58044562850 | 27350 | 27350 | 27400 | 27350 | 1405 |
| 239 | 20240213 | 151000 | 58006115900 | 27400 | 27400 | 27400 | 27300 | 2508 |
| 240 | 20240213 | 150900 | 57937505000 | 27350 | 27400 | 27400 | 27350 | 3006 |
| 241 | 20240213 | 150800 | 57855207050 | 27400 | 27350 | 27400 | 27300 | 13149 |
| 242 | 20240213 | 150700 | 57495693500 | 27300 | 27300 | 27350 | 27300 | 2228 |
| 243 | 20240213 | 150600 | 57434844200 | 27300 | 27350 | 27350 | 27300 | 3843 |
| 244 | 20240213 | 150500 | 57329897950 | 27300 | 27400 | 27450 | 27300 | 9936 |
| 245 | 20240213 | 150400 | 57057999350 | 27400 | 27350 | 27450 | 27350 | 2113 |
| 246 | 20240213 | 150300 | 57000114400 | 27350 | 27450 | 27450 | 27350 | 2720 |
| 247 | 20240213 | 150200 | 56925581950 | 27450 | 27450 | 27450 | 27400 | 3585 |
| 248 | 20240213 | 150100 | 56827220050 | 27450 | 27450 | 27500 | 27400 | 6678 |
| 249 | 20240213 | 150000 | 56643956950 | 27500 | 27500 | 27500 | 27450 | 1195 |
| 250 | 20240213 | 145900 | 56611118850 | 27500 | 27500 | 27550 | 27450 | 4794 |
| 251 | 20240213 | 145800 | 56479299800 | 27500 | 27450 | 27500 | 27450 | 2774 |
| 252 | 20240213 | 145700 | 56403045300 | 27500 | 27500 | 27500 | 27450 | 1430 |
| 253 | 20240213 | 145600 | 56363733400 | 27500 | 27500 | 27550 | 27450 | 1648 |
| 254 | 20240213 | 145500 | 56318419400 | 27500 | 27450 | 27500 | 27450 | 2261 |
| 255 | 20240213 | 145400 | 56256271500 | 27450 | 27500 | 27500 | 27450 | 3497 |
| 256 | 20240213 | 145300 | 56160148950 | 27500 | 27500 | 27500 | 27450 | 4023 |
| 257 | 20240213 | 145200 | 56049626950 | 27500 | 27450 | 27500 | 27400 | 3180 |
| 258 | 20240213 | 145100 | 55962283800 | 27450 | 27400 | 27450 | 27350 | 4997 |
| 259 | 20240213 | 145000 | 55825465400 | 27400 | 27350 | 27400 | 27300 | 1743 |
| 260 | 20240213 | 144900 | 55777752200 | 27300 | 27350 | 27400 | 27300 | 2142 |
| 261 | 20240213 | 144800 | 55719140950 | 27350 | 27350 | 27400 | 27300 | 3744 |
| 262 | 20240213 | 144700 | 55616723850 | 27400 | 27400 | 27450 | 27350 | 3558 |
| 263 | 20240213 | 144600 | 55519307600 | 27400 | 27450 | 27500 | 27400 | 6951 |
| 264 | 20240213 | 144500 | 55328622600 | 27450 | 27600 | 27600 | 27450 | 5988 |
| 265 | 20240213 | 144400 | 55163942600 | 27600 | 27550 | 27600 | 27500 | 1889 |
| 266 | 20240213 | 144300 | 55111897200 | 27500 | 27550 | 27600 | 27500 | 1865 |
| 267 | 20240213 | 144200 | 55060498200 | 27550 | 27550 | 27600 | 27550 | 4757 |
| 268 | 20240213 | 144100 | 54929356000 | 27600 | 27650 | 27650 | 27550 | 4546 |
| 269 | 20240213 | 144000 | 54803882600 | 27650 | 27700 | 27700 | 27600 | 3934 |
| 270 | 20240213 | 143900 | 54695077650 | 27700 | 27650 | 27700 | 27650 | 1877 |
| 271 | 20240213 | 143800 | 54643130250 | 27700 | 27650 | 27700 | 27650 | 2590 |
| 272 | 20240213 | 143700 | 54571478550 | 27650 | 27600 | 27650 | 27600 | 4294 |
| 273 | 20240213 | 143600 | 54452818850 | 27600 | 27700 | 27700 | 27600 | 5587 |
| 274 | 20240213 | 143500 | 54298372100 | 27700 | 27700 | 27700 | 27650 | 2535 |
| 275 | 20240213 | 143400 | 54228234200 | 27650 | 27750 | 27750 | 27650 | 3973 |
| 276 | 20240213 | 143300 | 54118157800 | 27750 | 27700 | 27750 | 27650 | 5328 |
| 277 | 20240213 | 143200 | 53970511400 | 27700 | 27700 | 27700 | 27650 | 3360 |
| 278 | 20240213 | 143100 | 53877475000 | 27700 | 27700 | 27700 | 27650 | 2393 |
| 279 | 20240213 | 143000 | 53811229800 | 27650 | 27650 | 27700 | 27600 | 6427 |
| 280 | 20240213 | 142900 | 53633417400 | 27600 | 27550 | 27650 | 27550 | 3095 |
| 281 | 20240213 | 142800 | 53547947300 | 27600 | 27650 | 27650 | 27550 | 3877 |
| 282 | 20240213 | 142700 | 53440952250 | 27650 | 27550 | 27650 | 27550 | 2697 |
| 283 | 20240213 | 142600 | 53366542000 | 27550 | 27600 | 27600 | 27500 | 8314 |
| 284 | 20240213 | 142500 | 53137766800 | 27550 | 27650 | 27650 | 27550 | 5060 |
| 285 | 20240213 | 142400 | 52998115850 | 27650 | 27650 | 27700 | 27600 | 6336 |
| 286 | 20240213 | 142300 | 52823101650 | 27650 | 27650 | 27700 | 27600 | 3311 |
| 287 | 20240213 | 142200 | 52731570650 | 27650 | 27650 | 27700 | 27600 | 3998 |
| 288 | 20240213 | 142100 | 52621043900 | 27700 | 27550 | 27700 | 27550 | 10214 |
| 289 | 20240213 | 142000 | 52338810100 | 27550 | 27600 | 27600 | 27550 | 5733 |
| 290 | 20240213 | 141900 | 52180748450 | 27600 | 27700 | 27700 | 27550 | 10237 |
| 291 | 20240213 | 141800 | 51897848500 | 27700 | 27750 | 27800 | 27650 | 10538 |
| 292 | 20240213 | 141700 | 51605572500 | 27700 | 27650 | 27700 | 27600 | 13816 |
| 293 | 20240213 | 141600 | 51223325900 | 27600 | 27550 | 27650 | 27500 | 7868 |
| 294 | 20240213 | 141500 | 51006245550 | 27550 | 27600 | 27600 | 27500 | 7246 |
| 295 | 20240213 | 141400 | 50806558900 | 27600 | 27650 | 27650 | 27550 | 6514 |
| 296 | 20240213 | 141300 | 50626779400 | 27600 | 27450 | 27650 | 27450 | 18607 |
| 297 | 20240213 | 141200 | 50113758750 | 27450 | 27450 | 27500 | 27450 | 5048 |
| 298 | 20240213 | 141100 | 49975028450 | 27450 | 27450 | 27500 | 27400 | 7703 |
| 299 | 20240213 | 141000 | 49763513600 | 27450 | 27400 | 27450 | 27350 | 5300 |
| 300 | 20240213 | 140900 | 49618269350 | 27350 | 27350 | 27400 | 27300 | 6051 |
| 301 | 20240213 | 140800 | 49452706900 | 27350 | 27350 | 27350 | 27300 | 1632 |
| 302 | 20240213 | 140700 | 49408084450 | 27300 | 27350 | 27350 | 27300 | 1831 |
| 303 | 20240213 | 140600 | 49358091000 | 27300 | 27350 | 27350 | 27300 | 3458 |
| 304 | 20240213 | 140500 | 49263647600 | 27350 | 27300 | 27350 | 27250 | 2690 |
| 305 | 20240213 | 140400 | 49190201550 | 27350 | 27400 | 27400 | 27300 | 3856 |
| 306 | 20240213 | 140300 | 49084861600 | 27350 | 27300 | 27400 | 27250 | 5730 |
| 307 | 20240213 | 140200 | 48928401950 | 27300 | 27200 | 27300 | 27200 | 9730 |
| 308 | 20240213 | 140100 | 48663267850 | 27200 | 27150 | 27250 | 27100 | 4861 |
| 309 | 20240213 | 140000 | 48531071450 | 27150 | 27200 | 27200 | 27100 | 1910 |
| 310 | 20240213 | 135900 | 48479197150 | 27150 | 27200 | 27200 | 27100 | 2237 |
| 311 | 20240213 | 135800 | 48418468600 | 27200 | 27100 | 27200 | 27100 | 3771 |
| 312 | 20240213 | 135700 | 48316103000 | 27150 | 27150 | 27150 | 27100 | 1570 |
| 313 | 20240213 | 135600 | 48273488100 | 27150 | 27150 | 27150 | 27000 | 7070 |
| 314 | 20240213 | 135500 | 48081909050 | 27150 | 27200 | 27200 | 27150 | 3239 |
| 315 | 20240213 | 135400 | 47993912650 | 27200 | 27150 | 27200 | 27100 | 9939 |
| 316 | 20240213 | 135300 | 47724226550 | 27150 | 27200 | 27250 | 27150 | 6224 |
| 317 | 20240213 | 135200 | 47554973600 | 27200 | 27250 | 27250 | 27150 | 2387 |
| 318 | 20240213 | 135100 | 47490076700 | 27250 | 27150 | 27250 | 27100 | 6301 |
| 319 | 20240213 | 135000 | 47318763050 | 27150 | 27150 | 27150 | 27050 | 4808 |
| 320 | 20240213 | 134900 | 47188367000 | 27150 | 27100 | 27150 | 27050 | 4534 |
| 321 | 20240213 | 134800 | 47065350450 | 27100 | 27000 | 27100 | 27000 | 4489 |
| 322 | 20240213 | 134700 | 46943938150 | 27000 | 27050 | 27050 | 27000 | 1028 |
| 323 | 20240213 | 134600 | 46916155950 | 27050 | 27050 | 27050 | 27000 | 3075 |
| 324 | 20240213 | 134500 | 46833117300 | 27050 | 27050 | 27100 | 27000 | 2264 |
| 325 | 20240213 | 134400 | 46771908550 | 27000 | 27100 | 27100 | 27000 | 3623 |
| 326 | 20240213 | 134300 | 46673818800 | 27150 | 27000 | 27200 | 26950 | 12081 |
| 327 | 20240213 | 134200 | 46346739100 | 26950 | 27000 | 27000 | 26950 | 1434 |
| 328 | 20240213 | 134100 | 46308067550 | 27000 | 26950 | 27000 | 26950 | 1418 |
| 329 | 20240213 | 134000 | 46269839550 | 27000 | 26950 | 27000 | 26950 | 1167 |
| 330 | 20240213 | 133900 | 46238375750 | 27000 | 26950 | 27000 | 26950 | 3112 |
| 331 | 20240213 | 133800 | 46154486900 | 26950 | 26950 | 26950 | 26900 | 1120 |
| 332 | 20240213 | 133700 | 46124332250 | 26950 | 26950 | 26950 | 26900 | 1526 |
| 333 | 20240213 | 133600 | 46083216200 | 26950 | 26850 | 26950 | 26850 | 1747 |
| 334 | 20240213 | 133500 | 46036207100 | 26900 | 27000 | 27000 | 26850 | 5148 |
| 335 | 20240213 | 133400 | 45897582450 | 27000 | 26950 | 27000 | 26950 | 3061 |
| 336 | 20240213 | 133300 | 45815075250 | 27000 | 26950 | 27000 | 26950 | 1741 |
| 337 | 20240213 | 133200 | 45768088300 | 26950 | 27000 | 27000 | 26950 | 271 |
| 338 | 20240213 | 133100 | 45760779600 | 26950 | 26950 | 27000 | 26950 | 1290 |
| 339 | 20240213 | 133000 | 45725997700 | 27000 | 26950 | 27000 | 26950 | 313 |
| 340 | 20240213 | 132900 | 45717553950 | 26950 | 27000 | 27000 | 26950 | 3294 |
| 341 | 20240213 | 132800 | 45628649800 | 26950 | 26950 | 27000 | 26950 | 1558 |
| 342 | 20240213 | 132700 | 45586649950 | 26900 | 26850 | 26950 | 26850 | 1907 |
| 343 | 20240213 | 132600 | 45535351500 | 26900 | 26900 | 26900 | 26850 | 851 |
| 344 | 20240213 | 132500 | 45512497150 | 26900 | 26850 | 26900 | 26850 | 2055 |
| 345 | 20240213 | 132400 | 45457308900 | 26900 | 26950 | 26950 | 26850 | 2068 |
| 346 | 20240213 | 132300 | 45401757050 | 26900 | 26950 | 26950 | 26850 | 1453 |
| 347 | 20240213 | 132200 | 45362669600 | 26900 | 26900 | 26950 | 26900 | 214 |
| 348 | 20240213 | 132100 | 45356903150 | 26900 | 26900 | 26950 | 26850 | 2357 |
| 349 | 20240213 | 132000 | 45293508900 | 26900 | 26850 | 26900 | 26850 | 1040 |
| 350 | 20240213 | 131900 | 45265557750 | 26850 | 26850 | 26900 | 26850 | 557 |
| 351 | 20240213 | 131800 | 45250594600 | 26850 | 26900 | 26900 | 26850 | 2458 |
| 352 | 20240213 | 131700 | 45184495550 | 26900 | 26800 | 26900 | 26800 | 3977 |
| 353 | 20240213 | 131600 | 45077775100 | 26800 | 26800 | 26850 | 26800 | 500 |
| 354 | 20240213 | 131500 | 45064364950 | 26800 | 26800 | 26850 | 26750 | 1448 |
| 355 | 20240213 | 131400 | 45025590450 | 26750 | 26800 | 26850 | 26750 | 2245 |
| 356 | 20240213 | 131300 | 44965476350 | 26800 | 26800 | 26850 | 26750 | 2387 |
| 357 | 20240213 | 131200 | 44901509800 | 26850 | 26800 | 26850 | 26800 | 1909 |
| 358 | 20240213 | 131100 | 44850342450 | 26750 | 26800 | 26850 | 26750 | 871 |
| 359 | 20240213 | 131000 | 44827000700 | 26750 | 26750 | 26800 | 26750 | 2521 |
| 360 | 20240213 | 130900 | 44759477700 | 26800 | 26850 | 26850 | 26750 | 3235 |
| 361 | 20240213 | 130800 | 44672807600 | 26800 | 26800 | 26850 | 26800 | 3735 |
| 362 | 20240213 | 130700 | 44572669700 | 26850 | 26800 | 26850 | 26800 | 298 |
| 363 | 20240213 | 130600 | 44564668800 | 26800 | 26800 | 26850 | 26800 | 1204 |
| 364 | 20240213 | 130500 | 44532369100 | 26800 | 26850 | 26850 | 26800 | 252 |
| 365 | 20240213 | 130400 | 44525612850 | 26800 | 26800 | 26800 | 26750 | 750 |
| 366 | 20240213 | 130300 | 44505514800 | 26800 | 26850 | 26850 | 26800 | 5706 |
| 367 | 20240213 | 130200 | 44352579300 | 26800 | 26850 | 26850 | 26800 | 2549 |
| 368 | 20240213 | 130100 | 44284221650 | 26800 | 26850 | 26900 | 26800 | 5030 |
| 369 | 20240213 | 130000 | 44149288850 | 26850 | 26850 | 26900 | 26850 | 1563 |
| 370 | 20240213 | 125900 | 44107304600 | 26900 | 26900 | 26900 | 26850 | 340 |
| 371 | 20240213 | 125800 | 44098163200 | 26900 | 26850 | 26900 | 26850 | 589 |
| 372 | 20240213 | 125700 | 44082347750 | 26850 | 26850 | 26900 | 26800 | 2268 |
| 373 | 20240213 | 125600 | 44021439200 | 26800 | 26950 | 26950 | 26800 | 16265 |
| 374 | 20240213 | 125500 | 43584503500 | 26950 | 26900 | 26950 | 26850 | 3141 |
| 375 | 20240213 | 125400 | 43500077650 | 26900 | 26850 | 26900 | 26800 | 491 |
| 376 | 20240213 | 125300 | 43486889600 | 26850 | 26850 | 26900 | 26800 | 2693 |
| 377 | 20240213 | 125200 | 43414595850 | 26850 | 26950 | 26950 | 26750 | 23940 |
| 378 | 20240213 | 125100 | 42771722100 | 26950 | 26950 | 27000 | 26900 | 3580 |
| 379 | 20240213 | 125000 | 42675224600 | 27000 | 26950 | 27000 | 26900 | 427 |
| 380 | 20240213 | 124900 | 42663715800 | 26950 | 26900 | 27000 | 26900 | 2192 |
| 381 | 20240213 | 124800 | 42604726150 | 26950 | 26900 | 26950 | 26900 | 2451 |
| 382 | 20240213 | 124700 | 42538758400 | 26950 | 26950 | 27000 | 26900 | 1169 |
| 383 | 20240213 | 124600 | 42507273800 | 26950 | 27000 | 27000 | 26950 | 219 |
| 384 | 20240213 | 124500 | 42501369200 | 27000 | 26900 | 27000 | 26900 | 1862 |
| 385 | 20240213 | 124400 | 42451183150 | 26900 | 26900 | 26950 | 26900 | 2712 |
| 386 | 20240213 | 124300 | 42378220050 | 26900 | 27000 | 27000 | 26900 | 2686 |
| 387 | 20240213 | 124200 | 42305832200 | 26950 | 26950 | 27000 | 26950 | 2281 |
| 388 | 20240213 | 124100 | 42244349600 | 26950 | 27000 | 27000 | 26950 | 661 |
| 389 | 20240213 | 124000 | 42226509450 | 27000 | 26950 | 27000 | 26950 | 1317 |
| 390 | 20240213 | 123900 | 42190964400 | 26950 | 27000 | 27000 | 26900 | 2151 |
| 391 | 20240213 | 123800 | 42133014800 | 27000 | 27000 | 27000 | 26950 | 263 |
| 392 | 20240213 | 123700 | 42125926450 | 27000 | 27000 | 27000 | 26950 | 2732 |
| 393 | 20240213 | 123600 | 42052263850 | 26950 | 27000 | 27000 | 26950 | 1061 |
| 394 | 20240213 | 123500 | 42023645200 | 27000 | 26950 | 27000 | 26950 | 1016 |
| 395 | 20240213 | 123400 | 41996258100 | 27000 | 27000 | 27000 | 26950 | 2307 |
| 396 | 20240213 | 123300 | 41933994100 | 27050 | 27050 | 27050 | 27000 | 920 |
| 397 | 20240213 | 123200 | 41909147150 | 27000 | 27000 | 27000 | 26950 | 3366 |
| 398 | 20240213 | 123100 | 41818316600 | 27000 | 27050 | 27050 | 27000 | 511 |
| 399 | 20240213 | 123000 | 41804513150 | 27050 | 27000 | 27050 | 27000 | 666 |
| 400 | 20240213 | 122900 | 41786521050 | 27000 | 27000 | 27050 | 27000 | 1857 |
| 401 | 20240213 | 122800 | 41736381850 | 27000 | 27000 | 27000 | 26950 | 1904 |
| 402 | 20240213 | 122700 | 41684975200 | 26950 | 27000 | 27000 | 26950 | 1584 |
| 403 | 20240213 | 122600 | 41642217250 | 26950 | 26950 | 27000 | 26950 | 1619 |
| 404 | 20240213 | 122500 | 41598585150 | 26950 | 26900 | 26950 | 26850 | 1468 |
| 405 | 20240213 | 122400 | 41559062300 | 26850 | 26900 | 26900 | 26850 | 2318 |
| 406 | 20240213 | 122300 | 41496768450 | 26850 | 26850 | 26900 | 26800 | 3581 |
| 407 | 20240213 | 122200 | 41400658250 | 26800 | 26800 | 26900 | 26750 | 11296 |
| 408 | 20240213 | 122100 | 41097845100 | 26850 | 26900 | 26950 | 26800 | 19936 |
| 409 | 20240213 | 122000 | 40561875900 | 26900 | 27000 | 27000 | 26900 | 5763 |
| 410 | 20240213 | 121900 | 40406566950 | 27000 | 26950 | 27000 | 26950 | 673 |
| 411 | 20240213 | 121800 | 40388411650 | 27000 | 27000 | 27000 | 26900 | 3163 |
| 412 | 20240213 | 121700 | 40303157450 | 27000 | 27000 | 27050 | 26950 | 1768 |
| 413 | 20240213 | 121600 | 40255431850 | 27050 | 26950 | 27050 | 26900 | 3835 |
| 414 | 20240213 | 121500 | 40151998150 | 26950 | 26950 | 26950 | 26900 | 7514 |
| 415 | 20240213 | 121400 | 39949544200 | 27000 | 27000 | 27000 | 26950 | 685 |
| 416 | 20240213 | 121300 | 39931071900 | 27000 | 27050 | 27050 | 26950 | 2193 |
| 417 | 20240213 | 121200 | 39871874350 | 27050 | 27000 | 27050 | 26950 | 5943 |
| 418 | 20240213 | 121100 | 39711512300 | 27000 | 27050 | 27050 | 27000 | 3244 |
| 419 | 20240213 | 121000 | 39623916600 | 27000 | 27100 | 27100 | 27000 | 1584 |
| 420 | 20240213 | 120900 | 39581089150 | 27100 | 27050 | 27100 | 27000 | 2377 |
| 421 | 20240213 | 120800 | 39516794550 | 27050 | 27000 | 27050 | 27000 | 2484 |
| 422 | 20240213 | 120700 | 39449688650 | 27050 | 27200 | 27200 | 27000 | 26856 |
| 423 | 20240213 | 120600 | 38723438050 | 27200 | 27150 | 27200 | 27150 | 1646 |
| 424 | 20240213 | 120500 | 38678730650 | 27200 | 27250 | 27250 | 27100 | 5829 |
| 425 | 20240213 | 120400 | 38520338800 | 27250 | 27250 | 27250 | 27200 | 2952 |
| 426 | 20240213 | 120300 | 38439981500 | 27300 | 27400 | 27400 | 27250 | 8512 |
| 427 | 20240213 | 120200 | 38207666650 | 27350 | 27350 | 27400 | 27350 | 463 |
| 428 | 20240213 | 120100 | 38195002600 | 27350 | 27350 | 27400 | 27300 | 1231 |
| 429 | 20240213 | 120000 | 38161334900 | 27350 | 27350 | 27350 | 27300 | 2125 |
| 430 | 20240213 | 115900 | 38103269200 | 27350 | 27400 | 27400 | 27350 | 2418 |
| 431 | 20240213 | 115800 | 38037131550 | 27400 | 27450 | 27450 | 27350 | 1565 |
| 432 | 20240213 | 115700 | 37994250200 | 27450 | 27400 | 27450 | 27350 | 1409 |
| 433 | 20240213 | 115600 | 37955638050 | 27350 | 27350 | 27400 | 27350 | 1306 |
| 434 | 20240213 | 115500 | 37919908050 | 27350 | 27300 | 27350 | 27300 | 1545 |
| 435 | 20240213 | 115400 | 37877708300 | 27300 | 27350 | 27400 | 27300 | 2017 |
| 436 | 20240213 | 115300 | 37822560200 | 27400 | 27400 | 27450 | 27350 | 3597 |
| 437 | 20240213 | 115200 | 37723925700 | 27400 | 27450 | 27500 | 27250 | 8099 |
| 438 | 20240213 | 115100 | 37502335450 | 27400 | 27600 | 27600 | 27400 | 3850 |
| 439 | 20240213 | 115000 | 37396503200 | 27550 | 27650 | 27650 | 27500 | 4899 |
| 440 | 20240213 | 114900 | 37261268100 | 27650 | 27450 | 27700 | 27450 | 10278 |
| 441 | 20240213 | 114800 | 36977710500 | 27500 | 27500 | 27500 | 27450 | 1159 |
| 442 | 20240213 | 114700 | 36945872500 | 27500 | 27450 | 27500 | 27450 | 950 |
| 443 | 20240213 | 114600 | 36919768850 | 27500 | 27450 | 27600 | 27350 | 4555 |
| 444 | 20240213 | 114500 | 36794793050 | 27400 | 27500 | 27500 | 27400 | 4098 |
| 445 | 20240213 | 114400 | 36682366100 | 27500 | 27550 | 27550 | 27450 | 8454 |
| 446 | 20240213 | 114300 | 36449723500 | 27600 | 27550 | 27600 | 27500 | 3698 |
| 447 | 20240213 | 114200 | 36347784700 | 27550 | 27500 | 27550 | 27450 | 3181 |
| 448 | 20240213 | 114100 | 36260305850 | 27450 | 27500 | 27550 | 27400 | 9298 |
| 449 | 20240213 | 114000 | 36004908550 | 27550 | 27650 | 27650 | 27500 | 11490 |
| 450 | 20240213 | 113900 | 35688249300 | 27600 | 27750 | 27850 | 27600 | 36365 |
| 451 | 20240213 | 113800 | 34680331950 | 27750 | 27500 | 27850 | 27450 | 47022 |
| 452 | 20240213 | 113700 | 33379257750 | 27500 | 27300 | 27550 | 27300 | 16447 |
| 453 | 20240213 | 113600 | 32928305150 | 27300 | 27300 | 27400 | 27250 | 11726 |
| 454 | 20240213 | 113500 | 32608026250 | 27300 | 27100 | 27300 | 27100 | 7679 |
| 455 | 20240213 | 113400 | 32399138400 | 27100 | 27150 | 27150 | 27050 | 4409 |
| 456 | 20240213 | 113300 | 32279683950 | 27100 | 27150 | 27200 | 27100 | 2404 |
| 457 | 20240213 | 113200 | 32214424550 | 27150 | 27100 | 27250 | 27100 | 6743 |
| 458 | 20240213 | 113100 | 32031173600 | 27100 | 27000 | 27100 | 27000 | 8715 |
| 459 | 20240213 | 113000 | 31795294650 | 27050 | 26950 | 27050 | 26950 | 836 |
| 460 | 20240213 | 112900 | 31772716500 | 27000 | 26900 | 27000 | 26900 | 1523 |
| 461 | 20240213 | 112800 | 31731659400 | 26950 | 26950 | 26950 | 26900 | 1770 |
| 462 | 20240213 | 112700 | 31684033200 | 26950 | 26950 | 27000 | 26900 | 3295 |
| 463 | 20240213 | 112600 | 31595246700 | 26950 | 26950 | 27000 | 26900 | 2204 |
| 464 | 20240213 | 112500 | 31535842450 | 26900 | 27000 | 27100 | 26900 | 8159 |
| 465 | 20240213 | 112400 | 31315649750 | 27050 | 27000 | 27100 | 27000 | 4523 |
| 466 | 20240213 | 112300 | 31193328650 | 27000 | 27050 | 27050 | 27000 | 1761 |
| 467 | 20240213 | 112200 | 31145707400 | 27000 | 26950 | 27050 | 26950 | 1854 |
| 468 | 20240213 | 112100 | 31095641350 | 27000 | 27000 | 27050 | 26950 | 2392 |
| 469 | 20240213 | 112000 | 31031088850 | 27050 | 27000 | 27050 | 26950 | 1912 |
| 470 | 20240213 | 111900 | 30979459800 | 26950 | 26950 | 27000 | 26950 | 6704 |
| 471 | 20240213 | 111800 | 30798761450 | 27000 | 26950 | 27050 | 26900 | 3495 |
| 472 | 20240213 | 111700 | 30704431750 | 26950 | 27000 | 27100 | 26900 | 4993 |
| 473 | 20240213 | 111600 | 30569715550 | 27000 | 26950 | 27000 | 26900 | 2641 |
| 474 | 20240213 | 111500 | 30498576200 | 26950 | 27050 | 27050 | 26900 | 1697 |
| 475 | 20240213 | 111400 | 30452799500 | 27000 | 27050 | 27050 | 27000 | 914 |
| 476 | 20240213 | 111300 | 30428108850 | 27050 | 27050 | 27100 | 27000 | 1473 |
| 477 | 20240213 | 111200 | 30388252600 | 27000 | 27050 | 27150 | 27000 | 5522 |
| 478 | 20240213 | 111100 | 30238768150 | 27100 | 27050 | 27100 | 27050 | 1310 |
| 479 | 20240213 | 111000 | 30203327200 | 27000 | 27000 | 27000 | 26950 | 2990 |
| 480 | 20240213 | 110900 | 30122650650 | 27000 | 26950 | 27100 | 26850 | 11252 |
| 481 | 20240213 | 110800 | 29819230350 | 26950 | 26850 | 27000 | 26800 | 12955 |
| 482 | 20240213 | 110700 | 29470666900 | 26750 | 26900 | 26900 | 26750 | 16233 |
| 483 | 20240213 | 110600 | 29035322800 | 26900 | 26900 | 26900 | 26850 | 5198 |
| 484 | 20240213 | 110500 | 28895513250 | 26950 | 26900 | 26950 | 26900 | 822 |
| 485 | 20240213 | 110400 | 28873386450 | 26900 | 27000 | 27000 | 26900 | 10551 |
| 486 | 20240213 | 110300 | 28589463550 | 26950 | 26950 | 27000 | 26900 | 1207 |
| 487 | 20240213 | 110200 | 28556925450 | 26950 | 27000 | 27000 | 26900 | 952 |
| 488 | 20240213 | 110100 | 28531264100 | 27000 | 27000 | 27000 | 26950 | 3311 |
| 489 | 20240213 | 110000 | 28442018750 | 27000 | 26950 | 27000 | 26950 | 82 |
| 490 | 20240213 | 105900 | 28439806850 | 26950 | 26950 | 26950 | 26900 | 1438 |
| 491 | 20240213 | 105800 | 28401061700 | 27000 | 27000 | 27000 | 26950 | 1904 |
| 492 | 20240213 | 105700 | 28349682250 | 27000 | 26950 | 27000 | 26950 | 836 |
| 493 | 20240213 | 105600 | 28327146450 | 26950 | 26950 | 27000 | 26900 | 773 |
| 494 | 20240213 | 105500 | 28306308550 | 26900 | 26950 | 27000 | 26900 | 3550 |
| 495 | 20240213 | 105400 | 28210585450 | 26950 | 26950 | 27000 | 26950 | 1965 |
| 496 | 20240213 | 105300 | 28157623150 | 26950 | 27000 | 27000 | 26950 | 2723 |
| 497 | 20240213 | 105200 | 28084234300 | 27000 | 26950 | 27000 | 26950 | 1118 |
| 498 | 20240213 | 105100 | 28054065300 | 26950 | 27000 | 27000 | 26950 | 695 |
| 499 | 20240213 | 105000 | 28035314550 | 27000 | 26950 | 27000 | 26900 | 1348 |
| 500 | 20240213 | 104900 | 27999012600 | 26950 | 26950 | 27000 | 26900 | 5758 |
| 501 | 20240213 | 104800 | 27843860550 | 26950 | 27000 | 27050 | 26950 | 2498 |
| 502 | 20240213 | 104700 | 27776443650 | 27000 | 27000 | 27050 | 27000 | 1511 |
| 503 | 20240213 | 104600 | 27735630850 | 27000 | 27050 | 27150 | 27000 | 9843 |
| 504 | 20240213 | 104500 | 27469479050 | 27100 | 27050 | 27100 | 27050 | 1215 |
| 505 | 20240213 | 104400 | 27436607150 | 27000 | 27100 | 27100 | 27000 | 6215 |
| 506 | 20240213 | 104300 | 27268486200 | 27100 | 27100 | 27100 | 27000 | 5632 |
| 507 | 20240213 | 104200 | 27115990700 | 27150 | 27100 | 27200 | 27000 | 12062 |
| 508 | 20240213 | 104100 | 26789550200 | 27100 | 27150 | 27200 | 27100 | 3333 |
| 509 | 20240213 | 104000 | 26699212100 | 27150 | 27050 | 27200 | 27050 | 2357 |
| 510 | 20240213 | 103900 | 26635309600 | 27100 | 27200 | 27200 | 27000 | 23066 |
| 511 | 20240213 | 103800 | 26011557000 | 27150 | 27200 | 27200 | 27150 | 2053 |
| 512 | 20240213 | 103700 | 25955716300 | 27200 | 27300 | 27300 | 27200 | 3010 |
| 513 | 20240213 | 103600 | 25873784950 | 27300 | 27200 | 27300 | 27200 | 1275 |
| 514 | 20240213 | 103500 | 25839063400 | 27200 | 27200 | 27250 | 27200 | 682 |
| 515 | 20240213 | 103400 | 25820495000 | 27250 | 27200 | 27250 | 27200 | 218 |
| 516 | 20240213 | 103300 | 25814560150 | 27200 | 27300 | 27350 | 27200 | 3530 |
| 517 | 20240213 | 103200 | 25718384650 | 27300 | 27400 | 27400 | 27300 | 3901 |
| 518 | 20240213 | 103100 | 25611627300 | 27400 | 27400 | 27400 | 27350 | 681 |
| 519 | 20240213 | 103000 | 25592980250 | 27400 | 27400 | 27450 | 27350 | 2611 |
| 520 | 20240213 | 102900 | 25521430750 | 27400 | 27400 | 27450 | 27350 | 3242 |
| 521 | 20240213 | 102800 | 25432657800 | 27400 | 27350 | 27450 | 27350 | 4447 |
| 522 | 20240213 | 102700 | 25310854150 | 27350 | 27300 | 27400 | 27300 | 3484 |
| 523 | 20240213 | 102600 | 25215513000 | 27350 | 27200 | 27350 | 27200 | 2563 |
| 524 | 20240213 | 102500 | 25145572850 | 27200 | 27300 | 27300 | 27200 | 1332 |
| 525 | 20240213 | 102400 | 25109250700 | 27300 | 27250 | 27300 | 27250 | 561 |
| 526 | 20240213 | 102300 | 25093956200 | 27300 | 27250 | 27300 | 27200 | 2801 |
| 527 | 20240213 | 102200 | 25017679350 | 27250 | 27250 | 27300 | 27250 | 320 |
| 528 | 20240213 | 102100 | 25008951750 | 27300 | 27350 | 27350 | 27250 | 2250 |
| 529 | 20240213 | 102000 | 24947524100 | 27300 | 27200 | 27300 | 27200 | 2083 |
| 530 | 20240213 | 101900 | 24890733000 | 27200 | 27200 | 27200 | 27150 | 817 |
| 531 | 20240213 | 101800 | 24868533850 | 27150 | 27200 | 27200 | 27150 | 765 |
| 532 | 20240213 | 101700 | 24847735900 | 27200 | 27250 | 27250 | 27200 | 745 |
| 533 | 20240213 | 101600 | 24827468950 | 27250 | 27250 | 27250 | 27200 | 784 |
| 534 | 20240213 | 101500 | 24806122000 | 27250 | 27250 | 27250 | 27200 | 895 |
| 535 | 20240213 | 101400 | 24781750600 | 27250 | 27250 | 27250 | 27200 | 1630 |
| 536 | 20240213 | 101300 | 24737385950 | 27250 | 27250 | 27300 | 27200 | 1204 |
| 537 | 20240213 | 101200 | 24704553450 | 27300 | 27350 | 27350 | 27300 | 5369 |
| 538 | 20240213 | 101100 | 24557781250 | 27350 | 27150 | 27350 | 27100 | 6123 |
| 539 | 20240213 | 101000 | 24390976300 | 27100 | 27100 | 27150 | 27100 | 607 |
| 540 | 20240213 | 100900 | 24374511100 | 27100 | 27150 | 27150 | 27100 | 1308 |
| 541 | 20240213 | 100800 | 24339029050 | 27200 | 27200 | 27200 | 27150 | 645 |
| 542 | 20240213 | 100700 | 24321504150 | 27150 | 27200 | 27200 | 27150 | 1348 |
| 543 | 20240213 | 100600 | 24284849500 | 27200 | 27150 | 27200 | 27150 | 1452 |
| 544 | 20240213 | 100500 | 24245377050 | 27200 | 27000 | 27200 | 26950 | 2218 |
| 545 | 20240213 | 100400 | 24185301000 | 26950 | 27000 | 27000 | 26950 | 1413 |
| 546 | 20240213 | 100300 | 24147175000 | 27000 | 27000 | 27050 | 27000 | 1426 |
| 547 | 20240213 | 100200 | 24108663000 | 27000 | 27000 | 27050 | 26950 | 1455 |
| 548 | 20240213 | 100100 | 24069375550 | 27100 | 27000 | 27150 | 26950 | 4191 |
| 549 | 20240213 | 100000 | 23956034650 | 27100 | 27050 | 27100 | 26900 | 10866 |
| 550 | 20240213 | 095900 | 23662758300 | 27100 | 27050 | 27100 | 27050 | 3109 |
| 551 | 20240213 | 095800 | 23578546250 | 27100 | 27150 | 27150 | 27050 | 3042 |
| 552 | 20240213 | 095700 | 23496100200 | 27150 | 27100 | 27150 | 27100 | 1723 |
| 553 | 20240213 | 095600 | 23449364700 | 27150 | 27050 | 27150 | 27000 | 3702 |
| 554 | 20240213 | 095500 | 23349213400 | 27050 | 27100 | 27100 | 27000 | 1516 |
| 555 | 20240213 | 095400 | 23308196750 | 27100 | 27000 | 27100 | 27000 | 4399 |
| 556 | 20240213 | 095300 | 23189270300 | 27000 | 26950 | 27100 | 26950 | 1792 |
| 557 | 20240213 | 095200 | 23140824900 | 26900 | 27050 | 27050 | 26850 | 9853 |
| 558 | 20240213 | 095100 | 22875168200 | 27050 | 27150 | 27150 | 27050 | 6081 |
| 559 | 20240213 | 095000 | 22710400100 | 27100 | 27200 | 27200 | 27100 | 3143 |
| 560 | 20240213 | 094900 | 22624993300 | 27200 | 27150 | 27250 | 27150 | 2506 |
| 561 | 20240213 | 094800 | 22556831450 | 27150 | 27250 | 27250 | 27150 | 3289 |
| 562 | 20240213 | 094700 | 22467451650 | 27200 | 27200 | 27250 | 27200 | 2453 |
| 563 | 20240213 | 094600 | 22400670100 | 27200 | 27200 | 27300 | 27200 | 3700 |
| 564 | 20240213 | 094500 | 22299848500 | 27250 | 27150 | 27350 | 27150 | 5819 |
| 565 | 20240213 | 094400 | 22141330500 | 27150 | 27100 | 27200 | 27100 | 3522 |
| 566 | 20240213 | 094300 | 22045714550 | 27100 | 27000 | 27150 | 27000 | 2302 |
| 567 | 20240213 | 094200 | 21983403050 | 27000 | 26900 | 27050 | 26800 | 4990 |
| 568 | 20240213 | 094100 | 21849102600 | 26900 | 26900 | 26950 | 26850 | 1948 |
| 569 | 20240213 | 094000 | 21796728500 | 26900 | 26900 | 26900 | 26850 | 3948 |
| 570 | 20240213 | 093900 | 21690671300 | 26900 | 26950 | 27000 | 26900 | 8363 |
| 571 | 20240213 | 093800 | 21465286950 | 26950 | 26850 | 27000 | 26850 | 5505 |
| 572 | 20240213 | 093700 | 21317095850 | 26800 | 26700 | 26900 | 26650 | 11948 |
| 573 | 20240213 | 093600 | 20997043450 | 26750 | 26800 | 26850 | 26650 | 15717 |
| 574 | 20240213 | 093500 | 20576993000 | 26800 | 26850 | 26850 | 26750 | 9787 |
| 575 | 20240213 | 093400 | 20314885500 | 26850 | 26900 | 26900 | 26800 | 10142 |
| 576 | 20240213 | 093300 | 20042765950 | 26900 | 27050 | 27050 | 26850 | 13192 |
| 577 | 20240213 | 093200 | 19687639300 | 27050 | 27100 | 27100 | 27000 | 4533 |
| 578 | 20240213 | 093100 | 19565153200 | 27050 | 27050 | 27150 | 27000 | 8917 |
| 579 | 20240213 | 093000 | 19323934200 | 27100 | 27200 | 27250 | 27100 | 7632 |
| 580 | 20240213 | 092900 | 19116720100 | 27200 | 27300 | 27300 | 27200 | 5103 |
| 581 | 20240213 | 092800 | 18977665450 | 27350 | 27600 | 27600 | 27300 | 6255 |
| 582 | 20240213 | 092700 | 18806092450 | 27500 | 27450 | 27650 | 27400 | 17743 |
| 583 | 20240213 | 092600 | 18317647450 | 27400 | 27200 | 27450 | 27200 | 4310 |
| 584 | 20240213 | 092500 | 18199914350 | 27200 | 27100 | 27250 | 27100 | 6501 |
| 585 | 20240213 | 092400 | 18023191800 | 27100 | 27050 | 27250 | 27000 | 10408 |
| 586 | 20240213 | 092300 | 17740873600 | 27050 | 27200 | 27250 | 27000 | 6882 |
| 587 | 20240213 | 092200 | 17554354000 | 27250 | 27350 | 27350 | 27150 | 9953 |
| 588 | 20240213 | 092100 | 17282971500 | 27350 | 27500 | 27500 | 27350 | 8004 |
| 589 | 20240213 | 092000 | 17063791050 | 27500 | 27400 | 27500 | 27350 | 2396 |
| 590 | 20240213 | 091900 | 16998046350 | 27400 | 27450 | 27500 | 27350 | 6934 |
| 591 | 20240213 | 091800 | 16807902800 | 27500 | 27500 | 27550 | 27300 | 15905 |
| 592 | 20240213 | 091700 | 16371347200 | 27500 | 27250 | 27550 | 27200 | 35424 |
| 593 | 20240213 | 091600 | 15399350850 | 27300 | 27200 | 27300 | 27100 | 12348 |
| 594 | 20240213 | 091500 | 15063729200 | 27250 | 27100 | 27250 | 27050 | 12462 |
| 595 | 20240213 | 091400 | 14725325450 | 27100 | 27050 | 27150 | 26950 | 21664 |
| 596 | 20240213 | 091300 | 14139549850 | 27100 | 26850 | 27100 | 26800 | 12980 |
| 597 | 20240213 | 091200 | 13789686150 | 26800 | 26950 | 27050 | 26800 | 22628 |
| 598 | 20240213 | 091100 | 13180620200 | 26950 | 26900 | 27000 | 26850 | 19783 |
| 599 | 20240213 | 091000 | 12647761750 | 26900 | 26650 | 26950 | 26450 | 36469 |
| 600 | 20240213 | 090900 | 11675134100 | 26550 | 26600 | 26750 | 26500 | 39463 |
| 601 | 20240213 | 090800 | 10625577850 | 26550 | 26900 | 27000 | 26550 | 65800 |
| 602 | 20240213 | 090700 | 8864790950 | 26900 | 27150 | 27200 | 26850 | 29227 |
| 603 | 20240213 | 090600 | 8075950600 | 27150 | 27400 | 27500 | 27050 | 35022 |
| 604 | 20240213 | 090500 | 7122976200 | 27400 | 27650 | 27750 | 27300 | 30600 |
| 605 | 20240213 | 090400 | 6280578700 | 27600 | 28050 | 28150 | 27600 | 31823 |
| 606 | 20240213 | 090300 | 5393923150 | 27950 | 28300 | 28300 | 27950 | 18670 |
| 607 | 20240213 | 090200 | 4868856650 | 28350 | 28650 | 28750 | 28150 | 27648 |
| 608 | 20240213 | 090100 | 4083368000 | 28600 | 28350 | 28850 | 28200 | 51924 |
| 609 | 20240213 | 090000 | 2601104400 | 28350 | 28100 | 28800 | 27950 | 91033 |