32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 3 | 20240213 | 185300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20240213 | 185200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20240213 | 185100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20240213 | 185000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20240213 | 184900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20240213 | 184800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20240213 | 184700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20240213 | 184600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20240213 | 184500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20240213 | 184400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20240213 | 184300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20240213 | 184200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20240213 | 184100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20240213 | 184000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20240213 | 183900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20240213 | 183800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20240213 | 183700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20240213 | 183600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20240213 | 183500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20240213 | 183400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20240213 | 183300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20240213 | 183200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20240213 | 183100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20240213 | 183000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20240213 | 182900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20240213 | 182800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20240213 | 182700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20240213 | 182600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20240213 | 182500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20240213 | 182400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 33 | 20240213 | 182300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20240213 | 182200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20240213 | 182100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20240213 | 182000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20240213 | 181900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20240213 | 181800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20240213 | 181700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20240213 | 181600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20240213 | 181500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20240213 | 181400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20240213 | 181300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20240213 | 181200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20240213 | 181100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20240213 | 181000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20240213 | 180900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20240213 | 180800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20240213 | 180700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20240213 | 180600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20240213 | 180500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20240213 | 180400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20240213 | 180300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20240213 | 180200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20240213 | 180100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20240213 | 180000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20240213 | 175900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20240213 | 175800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20240213 | 175700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20240213 | 175600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20240213 | 175500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20240213 | 175400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 63 | 20240213 | 175300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20240213 | 175200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20240213 | 175100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20240213 | 175000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20240213 | 174900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20240213 | 174800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20240213 | 174700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20240213 | 174600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20240213 | 174500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20240213 | 174400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20240213 | 174300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20240213 | 174200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20240213 | 174100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20240213 | 174000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20240213 | 173900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20240213 | 173800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20240213 | 173700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20240213 | 173600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20240213 | 173500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20240213 | 173400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20240213 | 173300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20240213 | 173200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20240213 | 173100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20240213 | 173000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20240213 | 172900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20240213 | 172800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20240213 | 172700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20240213 | 172600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20240213 | 172500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20240213 | 172400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 93 | 20240213 | 172300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20240213 | 172200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20240213 | 172100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20240213 | 172000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20240213 | 171900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20240213 | 171800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20240213 | 171700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20240213 | 171600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20240213 | 171500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20240213 | 171400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20240213 | 171300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20240213 | 171200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20240213 | 171100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20240213 | 171000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20240213 | 170900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20240213 | 170800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20240213 | 170700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20240213 | 170600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20240213 | 170500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20240213 | 170400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20240213 | 170300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20240213 | 170200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20240213 | 170100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20240213 | 170000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20240213 | 165900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20240213 | 165800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20240213 | 165700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20240213 | 165600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20240213 | 165500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20240213 | 165400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 123 | 20240213 | 165300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20240213 | 165200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20240213 | 165100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20240213 | 165000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20240213 | 164900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20240213 | 164800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20240213 | 164700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20240213 | 164600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20240213 | 164500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20240213 | 164400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20240213 | 164300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20240213 | 164200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20240213 | 164100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20240213 | 164000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20240213 | 163900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20240213 | 163800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20240213 | 163700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20240213 | 163600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20240213 | 163500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20240213 | 163400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20240213 | 163300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20240213 | 163200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20240213 | 163100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20240213 | 163000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20240213 | 162900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20240213 | 162800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20240213 | 162700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20240213 | 162600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20240213 | 162500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20240213 | 162400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 153 | 20240213 | 162300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20240213 | 162200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20240213 | 162100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20240213 | 162000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20240213 | 161900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20240213 | 161800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20240213 | 161700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20240213 | 161600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20240213 | 161500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20240213 | 161400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20240213 | 161300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20240213 | 161200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20240213 | 161100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20240213 | 161000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20240213 | 160900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20240213 | 160800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20240213 | 160700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20240213 | 160600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20240213 | 160500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20240213 | 160400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20240213 | 160300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20240213 | 160200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20240213 | 160100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20240213 | 160000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20240213 | 155900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20240213 | 155800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20240213 | 155700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20240213 | 155600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20240213 | 155500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20240213 | 155400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 183 | 20240213 | 155300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20240213 | 155200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20240213 | 155100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20240213 | 155000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20240213 | 154900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20240213 | 154800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20240213 | 154700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20240213 | 154600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20240213 | 154500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20240213 | 154400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20240213 | 154300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20240213 | 154200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20240213 | 154100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20240213 | 154000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20240213 | 153900 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20240213 | 153800 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20240213 | 153700 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20240213 | 153600 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20240213 | 153500 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20240213 | 153400 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20240213 | 153300 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20240213 | 153200 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20240213 | 153100 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20240213 | 153000 | 44680948500 | 51700 | 51700 | 51700 | 51700 | 25246 |
| 207 | 20240213 | 152900 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 208 | 20240213 | 152800 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 209 | 20240213 | 152700 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 210 | 20240213 | 152600 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 211 | 20240213 | 152500 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20240213 | 152400 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 213 | 20240213 | 152300 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 214 | 20240213 | 152200 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 215 | 20240213 | 152100 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20240213 | 152000 | 43375730300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20240213 | 151900 | 43375730300 | 51500 | 51600 | 51600 | 51400 | 3784 |
| 218 | 20240213 | 151800 | 43180837800 | 51500 | 51500 | 51600 | 51400 | 1898 |
| 219 | 20240213 | 151700 | 43083096900 | 51400 | 51500 | 51700 | 51400 | 2555 |
| 220 | 20240213 | 151600 | 42951499500 | 51500 | 51700 | 51700 | 51500 | 2023 |
| 221 | 20240213 | 151500 | 42847120400 | 51700 | 51600 | 51800 | 51500 | 2100 |
| 222 | 20240213 | 151400 | 42738533400 | 51800 | 51400 | 51800 | 51300 | 3306 |
| 223 | 20240213 | 151300 | 42567820100 | 51300 | 51800 | 51800 | 51300 | 5878 |
| 224 | 20240213 | 151200 | 42264210200 | 51800 | 51500 | 51900 | 51500 | 11358 |
| 225 | 20240213 | 151100 | 41676407100 | 51600 | 51400 | 51600 | 51200 | 14685 |
| 226 | 20240213 | 151000 | 40920048200 | 51400 | 51400 | 51500 | 51200 | 7086 |
| 227 | 20240213 | 150900 | 40555780800 | 51500 | 51200 | 51500 | 51100 | 10694 |
| 228 | 20240213 | 150800 | 40006748100 | 51100 | 51100 | 51200 | 51100 | 1411 |
| 229 | 20240213 | 150700 | 39934576000 | 51100 | 51000 | 51200 | 51000 | 1763 |
| 230 | 20240213 | 150600 | 39844461000 | 51000 | 51000 | 51200 | 50900 | 1912 |
| 231 | 20240213 | 150500 | 39746813000 | 51000 | 51000 | 51200 | 50800 | 8504 |
| 232 | 20240213 | 150400 | 39313741400 | 51000 | 51100 | 51300 | 51000 | 2021 |
| 233 | 20240213 | 150300 | 39210444700 | 51100 | 51100 | 51300 | 51000 | 3130 |
| 234 | 20240213 | 150200 | 39050240600 | 51100 | 51200 | 51300 | 51100 | 4141 |
| 235 | 20240213 | 150100 | 38838177400 | 51200 | 51100 | 51300 | 51100 | 4068 |
| 236 | 20240213 | 150000 | 38629626100 | 51200 | 51100 | 51300 | 51100 | 2692 |
| 237 | 20240213 | 145900 | 38491747600 | 51100 | 51100 | 51200 | 51000 | 3721 |
| 238 | 20240213 | 145800 | 38301382300 | 51200 | 51200 | 51300 | 51100 | 5144 |
| 239 | 20240213 | 145700 | 38037975200 | 51200 | 51100 | 51300 | 51100 | 3060 |
| 240 | 20240213 | 145600 | 37881286900 | 51100 | 51200 | 51300 | 51000 | 4446 |
| 241 | 20240213 | 145500 | 37653804600 | 51200 | 51300 | 51400 | 51200 | 7477 |
| 242 | 20240213 | 145400 | 37269947200 | 51300 | 50900 | 51300 | 50900 | 8734 |
| 243 | 20240213 | 145300 | 36823679000 | 51000 | 50800 | 51000 | 50800 | 7254 |
| 244 | 20240213 | 145200 | 36454072800 | 50900 | 50800 | 50900 | 50700 | 2967 |
| 245 | 20240213 | 145100 | 36303261100 | 50900 | 50400 | 50900 | 50300 | 13057 |
| 246 | 20240213 | 145000 | 35642011300 | 50400 | 50300 | 50500 | 50100 | 3038 |
| 247 | 20240213 | 144900 | 35488972500 | 50300 | 50000 | 50400 | 50000 | 2033 |
| 248 | 20240213 | 144800 | 35386859400 | 50100 | 50100 | 50300 | 50100 | 1496 |
| 249 | 20240213 | 144700 | 35311785500 | 50100 | 50100 | 50300 | 50000 | 1571 |
| 250 | 20240213 | 144600 | 35233066000 | 50200 | 50100 | 50300 | 50000 | 3045 |
| 251 | 20240213 | 144500 | 35080595500 | 50100 | 50400 | 50400 | 50000 | 3682 |
| 252 | 20240213 | 144400 | 34895951400 | 50200 | 50400 | 50500 | 50200 | 2000 |
| 253 | 20240213 | 144300 | 34795231800 | 50300 | 50500 | 50500 | 50300 | 2288 |
| 254 | 20240213 | 144200 | 34679875900 | 50500 | 50500 | 50700 | 50500 | 2445 |
| 255 | 20240213 | 144100 | 34556211500 | 50600 | 50600 | 50700 | 50500 | 3379 |
| 256 | 20240213 | 144000 | 34385219600 | 50600 | 50300 | 50600 | 50200 | 5455 |
| 257 | 20240213 | 143900 | 34109939200 | 50300 | 50400 | 50400 | 50200 | 1641 |
| 258 | 20240213 | 143800 | 34027323500 | 50300 | 50300 | 50500 | 50300 | 2695 |
| 259 | 20240213 | 143700 | 33891470700 | 50300 | 50300 | 50400 | 50300 | 2753 |
| 260 | 20240213 | 143600 | 33752838900 | 50400 | 50300 | 50400 | 50200 | 1794 |
| 261 | 20240213 | 143500 | 33662582300 | 50300 | 50300 | 50300 | 50200 | 1260 |
| 262 | 20240213 | 143400 | 33599234600 | 50200 | 50300 | 50400 | 50200 | 1804 |
| 263 | 20240213 | 143300 | 33508486300 | 50200 | 50300 | 50400 | 50200 | 1362 |
| 264 | 20240213 | 143200 | 33439958900 | 50400 | 50400 | 50500 | 50300 | 2054 |
| 265 | 20240213 | 143100 | 33336465800 | 50400 | 50500 | 50500 | 50400 | 1939 |
| 266 | 20240213 | 143000 | 33238620500 | 50500 | 50200 | 50500 | 50200 | 4824 |
| 267 | 20240213 | 142900 | 32995663600 | 50200 | 50300 | 50400 | 50200 | 2582 |
| 268 | 20240213 | 142800 | 32865808000 | 50200 | 50100 | 50300 | 50000 | 1907 |
| 269 | 20240213 | 142700 | 32770197300 | 50000 | 50000 | 50200 | 49950 | 1402 |
| 270 | 20240213 | 142600 | 32700002950 | 50000 | 50000 | 50100 | 49950 | 2649 |
| 271 | 20240213 | 142500 | 32567466900 | 50000 | 50200 | 50200 | 50000 | 2982 |
| 272 | 20240213 | 142400 | 32418105300 | 50200 | 50300 | 50300 | 50100 | 2116 |
| 273 | 20240213 | 142300 | 32311922800 | 50300 | 50400 | 50500 | 50200 | 4947 |
| 274 | 20240213 | 142200 | 32062755300 | 50400 | 50400 | 50500 | 50200 | 4380 |
| 275 | 20240213 | 142100 | 31842181900 | 50400 | 50100 | 50400 | 50100 | 3907 |
| 276 | 20240213 | 142000 | 31645804500 | 50100 | 49900 | 50200 | 49850 | 5025 |
| 277 | 20240213 | 141900 | 31394392300 | 49900 | 49650 | 49900 | 49600 | 2006 |
| 278 | 20240213 | 141800 | 31294512000 | 49650 | 49750 | 49800 | 49650 | 1499 |
| 279 | 20240213 | 141700 | 31219983850 | 49750 | 49600 | 49750 | 49550 | 2142 |
| 280 | 20240213 | 141600 | 31113626950 | 49600 | 49700 | 49750 | 49600 | 1717 |
| 281 | 20240213 | 141500 | 31028351350 | 49750 | 49800 | 49850 | 49600 | 3168 |
| 282 | 20240213 | 141400 | 30870756250 | 49850 | 49950 | 50000 | 49800 | 2678 |
| 283 | 20240213 | 141300 | 30737109300 | 50100 | 50100 | 50200 | 50000 | 3721 |
| 284 | 20240213 | 141200 | 30550784300 | 50100 | 49900 | 50200 | 49850 | 4893 |
| 285 | 20240213 | 141100 | 30306045300 | 50000 | 49950 | 50100 | 49900 | 6504 |
| 286 | 20240213 | 141000 | 29980941000 | 49950 | 49700 | 50000 | 49700 | 8553 |
| 287 | 20240213 | 140900 | 29554042100 | 49700 | 49650 | 49800 | 49550 | 5524 |
| 288 | 20240213 | 140800 | 29279517650 | 49600 | 49350 | 49700 | 49300 | 8718 |
| 289 | 20240213 | 140700 | 28847689400 | 49400 | 48950 | 49450 | 48850 | 12151 |
| 290 | 20240213 | 140600 | 28250347100 | 48950 | 48900 | 48950 | 48800 | 3621 |
| 291 | 20240213 | 140500 | 28073298350 | 48800 | 48850 | 48900 | 48800 | 1496 |
| 292 | 20240213 | 140400 | 28000182950 | 48850 | 48750 | 48900 | 48750 | 3436 |
| 293 | 20240213 | 140300 | 27832441100 | 48750 | 48650 | 48750 | 48600 | 1902 |
| 294 | 20240213 | 140200 | 27739820800 | 48600 | 48600 | 48700 | 48550 | 2919 |
| 295 | 20240213 | 140100 | 27597808700 | 48550 | 48650 | 48650 | 48500 | 1533 |
| 296 | 20240213 | 140000 | 27523314850 | 48650 | 48550 | 48700 | 48500 | 2235 |
| 297 | 20240213 | 135900 | 27414712250 | 48550 | 48550 | 48600 | 48500 | 1073 |
| 298 | 20240213 | 135800 | 27362607650 | 48550 | 48450 | 48600 | 48450 | 1620 |
| 299 | 20240213 | 135700 | 27284028300 | 48450 | 48400 | 48450 | 48350 | 545 |
| 300 | 20240213 | 135600 | 27257633800 | 48400 | 48450 | 48450 | 48350 | 1659 |
| 301 | 20240213 | 135500 | 27177356500 | 48450 | 48450 | 48450 | 48400 | 513 |
| 302 | 20240213 | 135400 | 27152512350 | 48450 | 48400 | 48500 | 48400 | 446 |
| 303 | 20240213 | 135300 | 27130910200 | 48400 | 48400 | 48450 | 48350 | 1193 |
| 304 | 20240213 | 135200 | 27073133600 | 48350 | 48350 | 48450 | 48350 | 295 |
| 305 | 20240213 | 135100 | 27058861700 | 48400 | 48400 | 48450 | 48350 | 666 |
| 306 | 20240213 | 135000 | 27026624950 | 48400 | 48400 | 48450 | 48350 | 580 |
| 307 | 20240213 | 134900 | 26998560800 | 48350 | 48400 | 48450 | 48350 | 780 |
| 308 | 20240213 | 134800 | 26960816000 | 48450 | 48400 | 48450 | 48400 | 472 |
| 309 | 20240213 | 134700 | 26937957600 | 48450 | 48450 | 48450 | 48350 | 521 |
| 310 | 20240213 | 134600 | 26912742450 | 48450 | 48300 | 48450 | 48250 | 1647 |
| 311 | 20240213 | 134500 | 26833172500 | 48300 | 48250 | 48300 | 48200 | 788 |
| 312 | 20240213 | 134400 | 26795150150 | 48250 | 48200 | 48300 | 48150 | 957 |
| 313 | 20240213 | 134300 | 26748992100 | 48200 | 48150 | 48200 | 48150 | 854 |
| 314 | 20240213 | 134200 | 26707846700 | 48150 | 48200 | 48200 | 48100 | 458 |
| 315 | 20240213 | 134100 | 26685786900 | 48200 | 48150 | 48200 | 48100 | 1746 |
| 316 | 20240213 | 134000 | 26601754200 | 48100 | 48100 | 48150 | 48100 | 1696 |
| 317 | 20240213 | 133900 | 26520135950 | 48150 | 48100 | 48150 | 48050 | 2840 |
| 318 | 20240213 | 133800 | 26383543700 | 48100 | 48100 | 48100 | 48050 | 449 |
| 319 | 20240213 | 133700 | 26361960700 | 48100 | 48150 | 48150 | 48050 | 1092 |
| 320 | 20240213 | 133600 | 26309438200 | 48150 | 48150 | 48150 | 48100 | 729 |
| 321 | 20240213 | 133500 | 26274367750 | 48100 | 48150 | 48150 | 48100 | 1193 |
| 322 | 20240213 | 133400 | 26216977300 | 48100 | 48150 | 48150 | 48100 | 464 |
| 323 | 20240213 | 133300 | 26194650150 | 48100 | 48100 | 48150 | 48100 | 351 |
| 324 | 20240213 | 133200 | 26177762550 | 48100 | 48150 | 48150 | 48100 | 341 |
| 325 | 20240213 | 133100 | 26161353750 | 48150 | 48150 | 48150 | 48100 | 459 |
| 326 | 20240213 | 133000 | 26139266400 | 48150 | 48050 | 48150 | 48050 | 681 |
| 327 | 20240213 | 132900 | 26106502650 | 48100 | 48050 | 48150 | 48050 | 1042 |
| 328 | 20240213 | 132800 | 26056404750 | 48100 | 48050 | 48150 | 48050 | 641 |
| 329 | 20240213 | 132700 | 26025588400 | 48050 | 48050 | 48150 | 48000 | 3609 |
| 330 | 20240213 | 132600 | 25852153700 | 48050 | 48100 | 48100 | 48050 | 536 |
| 331 | 20240213 | 132500 | 25826392350 | 48050 | 48050 | 48100 | 48050 | 743 |
| 332 | 20240213 | 132400 | 25790680800 | 48050 | 48050 | 48150 | 48050 | 1152 |
| 333 | 20240213 | 132300 | 25735297650 | 48100 | 48000 | 48100 | 48000 | 2344 |
| 334 | 20240213 | 132200 | 25622732800 | 48000 | 48050 | 48050 | 48000 | 3794 |
| 335 | 20240213 | 132100 | 25440571250 | 48050 | 48050 | 48100 | 48000 | 4661 |
| 336 | 20240213 | 132000 | 25216649250 | 48050 | 48100 | 48150 | 48050 | 3197 |
| 337 | 20240213 | 131900 | 25062880950 | 48100 | 48100 | 48150 | 48100 | 1528 |
| 338 | 20240213 | 131800 | 24989377850 | 48100 | 48250 | 48300 | 48100 | 5973 |
| 339 | 20240213 | 131700 | 24701587150 | 48200 | 48250 | 48300 | 48200 | 876 |
| 340 | 20240213 | 131600 | 24659332000 | 48250 | 48250 | 48300 | 48200 | 2035 |
| 341 | 20240213 | 131500 | 24561143650 | 48250 | 48300 | 48300 | 48250 | 627 |
| 342 | 20240213 | 131400 | 24530883450 | 48250 | 48300 | 48300 | 48250 | 648 |
| 343 | 20240213 | 131300 | 24499597200 | 48250 | 48300 | 48300 | 48200 | 2974 |
| 344 | 20240213 | 131200 | 24356109200 | 48250 | 48250 | 48300 | 48250 | 616 |
| 345 | 20240213 | 131100 | 24326378300 | 48250 | 48250 | 48300 | 48250 | 1574 |
| 346 | 20240213 | 131000 | 24250382350 | 48250 | 48300 | 48350 | 48250 | 1741 |
| 347 | 20240213 | 130900 | 24166285700 | 48300 | 48350 | 48350 | 48300 | 2878 |
| 348 | 20240213 | 130800 | 24027237100 | 48350 | 48300 | 48400 | 48300 | 850 |
| 349 | 20240213 | 130700 | 23986134900 | 48300 | 48350 | 48400 | 48300 | 820 |
| 350 | 20240213 | 130600 | 23946501200 | 48350 | 48350 | 48400 | 48300 | 2315 |
| 351 | 20240213 | 130500 | 23834587250 | 48350 | 48300 | 48400 | 48300 | 1852 |
| 352 | 20240213 | 130400 | 23745048500 | 48300 | 48300 | 48350 | 48300 | 1260 |
| 353 | 20240213 | 130300 | 23684141250 | 48350 | 48250 | 48350 | 48250 | 4796 |
| 354 | 20240213 | 130200 | 23452499350 | 48300 | 48300 | 48300 | 48250 | 2742 |
| 355 | 20240213 | 130100 | 23320083350 | 48300 | 48250 | 48300 | 48250 | 2008 |
| 356 | 20240213 | 130000 | 23223127000 | 48300 | 48250 | 48300 | 48250 | 1176 |
| 357 | 20240213 | 125900 | 23166353000 | 48250 | 48300 | 48350 | 48250 | 2136 |
| 358 | 20240213 | 125800 | 23063213150 | 48300 | 48350 | 48350 | 48300 | 1119 |
| 359 | 20240213 | 125700 | 23009158700 | 48300 | 48350 | 48350 | 48300 | 2330 |
| 360 | 20240213 | 125600 | 22896612250 | 48350 | 48300 | 48400 | 48300 | 1212 |
| 361 | 20240213 | 125500 | 22838002550 | 48300 | 48500 | 48550 | 48300 | 11854 |
| 362 | 20240213 | 125400 | 22264545450 | 48500 | 48450 | 48500 | 48450 | 894 |
| 363 | 20240213 | 125300 | 22221204750 | 48500 | 48500 | 48500 | 48450 | 740 |
| 364 | 20240213 | 125200 | 22185328650 | 48450 | 48500 | 48500 | 48450 | 672 |
| 365 | 20240213 | 125100 | 22152761600 | 48450 | 48500 | 48550 | 48450 | 1587 |
| 366 | 20240213 | 125000 | 22075811950 | 48500 | 48500 | 48550 | 48500 | 660 |
| 367 | 20240213 | 124900 | 22043791800 | 48500 | 48600 | 48600 | 48500 | 940 |
| 368 | 20240213 | 124800 | 21998162600 | 48550 | 48550 | 48600 | 48500 | 987 |
| 369 | 20240213 | 124700 | 21950258750 | 48550 | 48550 | 48550 | 48500 | 516 |
| 370 | 20240213 | 124600 | 21925223200 | 48500 | 48550 | 48600 | 48500 | 565 |
| 371 | 20240213 | 124500 | 21897790600 | 48550 | 48550 | 48650 | 48450 | 9381 |
| 372 | 20240213 | 124400 | 21442730800 | 48600 | 48600 | 48650 | 48550 | 972 |
| 373 | 20240213 | 124300 | 21395490100 | 48600 | 48650 | 48700 | 48600 | 1933 |
| 374 | 20240213 | 124200 | 21301497400 | 48600 | 48650 | 48650 | 48600 | 468 |
| 375 | 20240213 | 124100 | 21278742600 | 48600 | 48650 | 48650 | 48600 | 410 |
| 376 | 20240213 | 124000 | 21258813350 | 48650 | 48700 | 48700 | 48600 | 1935 |
| 377 | 20240213 | 123900 | 21164709950 | 48650 | 48700 | 48700 | 48650 | 637 |
| 378 | 20240213 | 123800 | 21133707350 | 48650 | 48650 | 48700 | 48650 | 499 |
| 379 | 20240213 | 123700 | 21109426350 | 48650 | 48650 | 48700 | 48650 | 632 |
| 380 | 20240213 | 123600 | 21078661300 | 48700 | 48700 | 48750 | 48650 | 832 |
| 381 | 20240213 | 123500 | 21038157750 | 48750 | 48800 | 48800 | 48700 | 529 |
| 382 | 20240213 | 123400 | 21012387750 | 48800 | 48750 | 48800 | 48700 | 1270 |
| 383 | 20240213 | 123300 | 20950514700 | 48750 | 48850 | 48850 | 48750 | 1406 |
| 384 | 20240213 | 123200 | 20881920350 | 48800 | 48850 | 48850 | 48800 | 385 |
| 385 | 20240213 | 123100 | 20863122450 | 48850 | 48900 | 48900 | 48800 | 253 |
| 386 | 20240213 | 123000 | 20850760550 | 48900 | 48850 | 48900 | 48800 | 744 |
| 387 | 20240213 | 122900 | 20814433950 | 48850 | 48900 | 48900 | 48850 | 358 |
| 388 | 20240213 | 122800 | 20796938400 | 48850 | 48850 | 48900 | 48850 | 1173 |
| 389 | 20240213 | 122700 | 20739626200 | 48900 | 48950 | 49000 | 48900 | 1670 |
| 390 | 20240213 | 122600 | 20657936550 | 49000 | 48950 | 49000 | 48950 | 156 |
| 391 | 20240213 | 122500 | 20650295900 | 48950 | 49000 | 49050 | 48950 | 479 |
| 392 | 20240213 | 122400 | 20626823050 | 49050 | 49050 | 49050 | 49000 | 100 |
| 393 | 20240213 | 122300 | 20621920250 | 49050 | 49100 | 49100 | 49000 | 202 |
| 394 | 20240213 | 122200 | 20612014750 | 49050 | 49000 | 49150 | 49000 | 140 |
| 395 | 20240213 | 122100 | 20605142150 | 49050 | 48950 | 49150 | 48900 | 923 |
| 396 | 20240213 | 122000 | 20559843500 | 48900 | 48950 | 49050 | 48900 | 1889 |
| 397 | 20240213 | 121900 | 20467338900 | 48950 | 49000 | 49050 | 48950 | 1067 |
| 398 | 20240213 | 121800 | 20415052700 | 49000 | 49050 | 49050 | 49000 | 811 |
| 399 | 20240213 | 121700 | 20375302250 | 49000 | 49000 | 49050 | 49000 | 225 |
| 400 | 20240213 | 121600 | 20364272650 | 49000 | 49050 | 49100 | 49000 | 981 |
| 401 | 20240213 | 121500 | 20316187500 | 49100 | 49100 | 49100 | 49050 | 552 |
| 402 | 20240213 | 121400 | 20289103500 | 49100 | 49100 | 49100 | 49050 | 170 |
| 403 | 20240213 | 121300 | 20280762500 | 49050 | 49050 | 49100 | 49050 | 320 |
| 404 | 20240213 | 121200 | 20265056250 | 49100 | 49100 | 49100 | 49050 | 330 |
| 405 | 20240213 | 121100 | 20248866000 | 49050 | 49100 | 49100 | 49050 | 305 |
| 406 | 20240213 | 121000 | 20233894350 | 49150 | 49100 | 49150 | 49100 | 270 |
| 407 | 20240213 | 120900 | 20220632850 | 49050 | 49100 | 49150 | 49050 | 1001 |
| 408 | 20240213 | 120800 | 20171512700 | 49150 | 49100 | 49150 | 49100 | 156 |
| 409 | 20240213 | 120700 | 20163848150 | 49150 | 49200 | 49200 | 49100 | 283 |
| 410 | 20240213 | 120600 | 20149937300 | 49200 | 49200 | 49200 | 49100 | 525 |
| 411 | 20240213 | 120500 | 20124138600 | 49200 | 49150 | 49200 | 49100 | 558 |
| 412 | 20240213 | 120400 | 20096720750 | 49150 | 49150 | 49150 | 49100 | 195 |
| 413 | 20240213 | 120300 | 20087142150 | 49100 | 49100 | 49150 | 49100 | 262 |
| 414 | 20240213 | 120200 | 20074272400 | 49100 | 49150 | 49200 | 49100 | 218 |
| 415 | 20240213 | 120100 | 20063557450 | 49150 | 49100 | 49200 | 49050 | 250 |
| 416 | 20240213 | 120000 | 20051279350 | 49050 | 49200 | 49250 | 49050 | 530 |
| 417 | 20240213 | 115900 | 20025257700 | 49250 | 49200 | 49250 | 49200 | 374 |
| 418 | 20240213 | 115800 | 20006846150 | 49250 | 49050 | 49300 | 49050 | 2485 |
| 419 | 20240213 | 115700 | 19884834050 | 49050 | 49050 | 49100 | 49000 | 1015 |
| 420 | 20240213 | 115600 | 19835082600 | 49050 | 49100 | 49100 | 49000 | 640 |
| 421 | 20240213 | 115500 | 19803692950 | 49050 | 49100 | 49100 | 49000 | 888 |
| 422 | 20240213 | 115400 | 19760128800 | 49100 | 49100 | 49150 | 49100 | 406 |
| 423 | 20240213 | 115300 | 19740184400 | 49150 | 49150 | 49150 | 49100 | 285 |
| 424 | 20240213 | 115200 | 19726186550 | 49100 | 49150 | 49200 | 49100 | 421 |
| 425 | 20240213 | 115100 | 19705503700 | 49200 | 49150 | 49200 | 49100 | 376 |
| 426 | 20240213 | 115000 | 19687025800 | 49150 | 49150 | 49200 | 49100 | 502 |
| 427 | 20240213 | 114900 | 19662356400 | 49200 | 49200 | 49200 | 49150 | 247 |
| 428 | 20240213 | 114800 | 19650207950 | 49150 | 49200 | 49200 | 49100 | 186 |
| 429 | 20240213 | 114700 | 19641066850 | 49150 | 49150 | 49150 | 49100 | 445 |
| 430 | 20240213 | 114600 | 19619201300 | 49150 | 49050 | 49200 | 49050 | 507 |
| 431 | 20240213 | 114500 | 19594303850 | 49200 | 49000 | 49200 | 49000 | 1494 |
| 432 | 20240213 | 114400 | 19520991550 | 49050 | 49150 | 49200 | 49050 | 1659 |
| 433 | 20240213 | 114300 | 19439538550 | 49200 | 49250 | 49250 | 49200 | 487 |
| 434 | 20240213 | 114200 | 19415571750 | 49250 | 49250 | 49300 | 49200 | 438 |
| 435 | 20240213 | 114100 | 19394010400 | 49300 | 49350 | 49350 | 49250 | 471 |
| 436 | 20240213 | 114000 | 19370798650 | 49300 | 49400 | 49400 | 49300 | 430 |
| 437 | 20240213 | 113900 | 19349586650 | 49400 | 49350 | 49450 | 49300 | 490 |
| 438 | 20240213 | 113800 | 19325374000 | 49350 | 49300 | 49450 | 49300 | 907 |
| 439 | 20240213 | 113700 | 19280570350 | 49250 | 49400 | 49400 | 49200 | 250 |
| 440 | 20240213 | 113600 | 19268233350 | 49350 | 49200 | 49350 | 49150 | 1572 |
| 441 | 20240213 | 113500 | 19190825500 | 49200 | 49250 | 49250 | 49200 | 1137 |
| 442 | 20240213 | 113400 | 19134878200 | 49300 | 49300 | 49300 | 49250 | 355 |
| 443 | 20240213 | 113300 | 19117384900 | 49300 | 49250 | 49350 | 49200 | 337 |
| 444 | 20240213 | 113200 | 19100787100 | 49300 | 49400 | 49450 | 49300 | 2243 |
| 445 | 20240213 | 113100 | 18990030950 | 49400 | 49400 | 49450 | 49350 | 1111 |
| 446 | 20240213 | 113000 | 18935154800 | 49450 | 49450 | 49450 | 49350 | 2986 |
| 447 | 20240213 | 112900 | 18787564800 | 49450 | 49400 | 49450 | 49350 | 1242 |
| 448 | 20240213 | 112800 | 18726224700 | 49400 | 49150 | 49450 | 49100 | 2907 |
| 449 | 20240213 | 112700 | 18582875950 | 49150 | 49050 | 49150 | 49000 | 1245 |
| 450 | 20240213 | 112600 | 18521757400 | 49100 | 49150 | 49150 | 49000 | 914 |
| 451 | 20240213 | 112500 | 18476905950 | 49150 | 49100 | 49150 | 49100 | 511 |
| 452 | 20240213 | 112400 | 18451805850 | 49100 | 49100 | 49150 | 49050 | 548 |
| 453 | 20240213 | 112300 | 18424892650 | 49150 | 48850 | 49200 | 48800 | 5417 |
| 454 | 20240213 | 112200 | 18159415250 | 48850 | 48800 | 48850 | 48750 | 251 |
| 455 | 20240213 | 112100 | 18147158900 | 48800 | 48800 | 48850 | 48700 | 2702 |
| 456 | 20240213 | 112000 | 18015377900 | 48850 | 48850 | 48900 | 48800 | 813 |
| 457 | 20240213 | 111900 | 17975679400 | 48850 | 48850 | 48900 | 48800 | 587 |
| 458 | 20240213 | 111800 | 17947006950 | 48900 | 48900 | 48950 | 48800 | 1156 |
| 459 | 20240213 | 111700 | 17890507950 | 48900 | 48900 | 48950 | 48850 | 565 |
| 460 | 20240213 | 111600 | 17862869150 | 48900 | 48950 | 49000 | 48850 | 1564 |
| 461 | 20240213 | 111500 | 17786357150 | 48950 | 48900 | 49000 | 48800 | 1039 |
| 462 | 20240213 | 111400 | 17735527900 | 48900 | 48950 | 48950 | 48800 | 451 |
| 463 | 20240213 | 111300 | 17713501300 | 48900 | 48800 | 48900 | 48800 | 733 |
| 464 | 20240213 | 111200 | 17677698600 | 48800 | 48800 | 48850 | 48750 | 356 |
| 465 | 20240213 | 111100 | 17660331150 | 48800 | 48750 | 48850 | 48700 | 874 |
| 466 | 20240213 | 111000 | 17617705500 | 48800 | 48750 | 48800 | 48750 | 560 |
| 467 | 20240213 | 110900 | 17590390800 | 48750 | 48700 | 48800 | 48700 | 265 |
| 468 | 20240213 | 110800 | 17577471400 | 48750 | 48750 | 48800 | 48750 | 583 |
| 469 | 20240213 | 110700 | 17549040150 | 48800 | 48800 | 48800 | 48750 | 316 |
| 470 | 20240213 | 110600 | 17533628250 | 48800 | 48750 | 48800 | 48750 | 670 |
| 471 | 20240213 | 110500 | 17500950000 | 48750 | 48800 | 48850 | 48750 | 562 |
| 472 | 20240213 | 110400 | 17473526800 | 48800 | 48750 | 48850 | 48700 | 887 |
| 473 | 20240213 | 110300 | 17430259400 | 48700 | 48750 | 48750 | 48650 | 363 |
| 474 | 20240213 | 110200 | 17412573150 | 48700 | 48700 | 48700 | 48650 | 560 |
| 475 | 20240213 | 110100 | 17385301500 | 48700 | 48750 | 48800 | 48650 | 625 |
| 476 | 20240213 | 110000 | 17354837250 | 48800 | 48800 | 48800 | 48600 | 532 |
| 477 | 20240213 | 105900 | 17328922200 | 48800 | 48650 | 48800 | 48600 | 1567 |
| 478 | 20240213 | 105800 | 17252654150 | 48650 | 48600 | 48650 | 48600 | 256 |
| 479 | 20240213 | 105700 | 17240203650 | 48600 | 48600 | 48650 | 48550 | 316 |
| 480 | 20240213 | 105600 | 17224843150 | 48600 | 48550 | 48650 | 48550 | 875 |
| 481 | 20240213 | 105500 | 17182309400 | 48550 | 48600 | 48650 | 48550 | 464 |
| 482 | 20240213 | 105400 | 17159755250 | 48600 | 48650 | 48650 | 48550 | 650 |
| 483 | 20240213 | 105300 | 17128157000 | 48650 | 48650 | 48650 | 48600 | 231 |
| 484 | 20240213 | 105200 | 17116920850 | 48650 | 48650 | 48650 | 48550 | 386 |
| 485 | 20240213 | 105100 | 17098162850 | 48650 | 48700 | 48700 | 48600 | 384 |
| 486 | 20240213 | 105000 | 17079493400 | 48700 | 48750 | 48750 | 48650 | 659 |
| 487 | 20240213 | 104900 | 17047398100 | 48750 | 48600 | 48750 | 48600 | 756 |
| 488 | 20240213 | 104800 | 17010608300 | 48600 | 48450 | 48650 | 48450 | 3235 |
| 489 | 20240213 | 104700 | 16853584300 | 48450 | 48500 | 48500 | 48450 | 199 |
| 490 | 20240213 | 104600 | 16843933900 | 48500 | 48450 | 48500 | 48400 | 749 |
| 491 | 20240213 | 104500 | 16807640350 | 48500 | 48400 | 48500 | 48400 | 468 |
| 492 | 20240213 | 104400 | 16784960600 | 48450 | 48450 | 48450 | 48400 | 637 |
| 493 | 20240213 | 104300 | 16754102750 | 48450 | 48450 | 48500 | 48450 | 863 |
| 494 | 20240213 | 104200 | 16712281500 | 48450 | 48500 | 48500 | 48400 | 761 |
| 495 | 20240213 | 104100 | 16675412650 | 48450 | 48450 | 48500 | 48400 | 715 |
| 496 | 20240213 | 104000 | 16640788750 | 48450 | 48450 | 48550 | 48400 | 526 |
| 497 | 20240213 | 103900 | 16615314550 | 48450 | 48400 | 48450 | 48400 | 1406 |
| 498 | 20240213 | 103800 | 16547215750 | 48450 | 48350 | 48450 | 48350 | 562 |
| 499 | 20240213 | 103700 | 16520010250 | 48400 | 48450 | 48450 | 48400 | 625 |
| 500 | 20240213 | 103600 | 16489756950 | 48400 | 48450 | 48450 | 48400 | 1282 |
| 501 | 20240213 | 103500 | 16427699300 | 48450 | 48450 | 48450 | 48400 | 905 |
| 502 | 20240213 | 103400 | 16383873050 | 48400 | 48400 | 48450 | 48400 | 503 |
| 503 | 20240213 | 103300 | 16359518900 | 48400 | 48400 | 48450 | 48350 | 526 |
| 504 | 20240213 | 103200 | 16334062200 | 48400 | 48450 | 48450 | 48350 | 884 |
| 505 | 20240213 | 103100 | 16291280050 | 48450 | 48500 | 48550 | 48350 | 4532 |
| 506 | 20240213 | 103000 | 16071770150 | 48500 | 48550 | 48600 | 48500 | 226 |
| 507 | 20240213 | 102900 | 16060803000 | 48500 | 48550 | 48600 | 48450 | 2470 |
| 508 | 20240213 | 102800 | 15941026900 | 48600 | 48600 | 48600 | 48500 | 1654 |
| 509 | 20240213 | 102700 | 15860741650 | 48600 | 48550 | 48600 | 48550 | 492 |
| 510 | 20240213 | 102600 | 15836849750 | 48550 | 48600 | 48600 | 48550 | 477 |
| 511 | 20240213 | 102500 | 15813689700 | 48600 | 48600 | 48650 | 48550 | 508 |
| 512 | 20240213 | 102400 | 15789002500 | 48550 | 48550 | 48600 | 48550 | 650 |
| 513 | 20240213 | 102300 | 15757428400 | 48550 | 48650 | 48700 | 48550 | 678 |
| 514 | 20240213 | 102200 | 15724459550 | 48700 | 48600 | 48700 | 48550 | 1245 |
| 515 | 20240213 | 102100 | 15663938800 | 48550 | 48600 | 48650 | 48550 | 1402 |
| 516 | 20240213 | 102000 | 15595823100 | 48550 | 48600 | 48600 | 48550 | 831 |
| 517 | 20240213 | 101900 | 15555460500 | 48600 | 48550 | 48650 | 48500 | 1171 |
| 518 | 20240213 | 101800 | 15498592700 | 48550 | 48500 | 48550 | 48500 | 1051 |
| 519 | 20240213 | 101700 | 15447585750 | 48550 | 48550 | 48600 | 48500 | 965 |
| 520 | 20240213 | 101600 | 15400746750 | 48550 | 48550 | 48950 | 48550 | 2999 |
| 521 | 20240213 | 101500 | 15254839950 | 48600 | 48600 | 48650 | 48500 | 1550 |
| 522 | 20240213 | 101400 | 15179581500 | 48650 | 48750 | 48800 | 48600 | 1301 |
| 523 | 20240213 | 101300 | 15116274800 | 48800 | 48700 | 48900 | 48650 | 1693 |
| 524 | 20240213 | 101200 | 15033757000 | 48650 | 48800 | 48800 | 48650 | 1132 |
| 525 | 20240213 | 101100 | 14978595900 | 48800 | 49100 | 49150 | 48750 | 3442 |
| 526 | 20240213 | 101000 | 14809946200 | 49100 | 49100 | 49150 | 49100 | 401 |
| 527 | 20240213 | 100900 | 14790252850 | 49150 | 49100 | 49150 | 49050 | 3831 |
| 528 | 20240213 | 100800 | 14602123350 | 49100 | 49050 | 49150 | 49050 | 1260 |
| 529 | 20240213 | 100700 | 14540289100 | 49050 | 49000 | 49150 | 49000 | 2279 |
| 530 | 20240213 | 100600 | 14428436250 | 49000 | 48900 | 49050 | 48900 | 2509 |
| 531 | 20240213 | 100500 | 14305545500 | 49000 | 48750 | 49000 | 48750 | 4293 |
| 532 | 20240213 | 100400 | 14095531350 | 48800 | 48700 | 48800 | 48650 | 802 |
| 533 | 20240213 | 100300 | 14056474050 | 48700 | 48750 | 48850 | 48650 | 4174 |
| 534 | 20240213 | 100200 | 13852981500 | 48800 | 48500 | 48800 | 48500 | 2319 |
| 535 | 20240213 | 100100 | 13740141250 | 48500 | 48500 | 48600 | 48400 | 2451 |
| 536 | 20240213 | 100000 | 13621236200 | 48500 | 48400 | 48500 | 48350 | 1805 |
| 537 | 20240213 | 095900 | 13533843450 | 48400 | 48400 | 48450 | 48350 | 1281 |
| 538 | 20240213 | 095800 | 13471848100 | 48450 | 48300 | 48450 | 48300 | 770 |
| 539 | 20240213 | 095700 | 13434592100 | 48350 | 48450 | 48500 | 48300 | 6687 |
| 540 | 20240213 | 095600 | 13111345100 | 48500 | 48400 | 48500 | 48350 | 1469 |
| 541 | 20240213 | 095500 | 13040239050 | 48400 | 48350 | 48450 | 48300 | 1195 |
| 542 | 20240213 | 095400 | 12982453850 | 48300 | 48300 | 48450 | 48250 | 2376 |
| 543 | 20240213 | 095300 | 12867639400 | 48300 | 48350 | 48400 | 48300 | 3322 |
| 544 | 20240213 | 095200 | 12707052800 | 48350 | 48300 | 48400 | 48300 | 1032 |
| 545 | 20240213 | 095100 | 12657160650 | 48350 | 48300 | 48450 | 48250 | 3832 |
| 546 | 20240213 | 095000 | 12472152650 | 48250 | 48400 | 48500 | 48250 | 5189 |
| 547 | 20240213 | 094900 | 12221356050 | 48350 | 48550 | 48550 | 48350 | 8426 |
| 548 | 20240213 | 094800 | 11813301900 | 48550 | 48550 | 48600 | 48500 | 2030 |
| 549 | 20240213 | 094700 | 11714753300 | 48600 | 48550 | 48600 | 48500 | 1384 |
| 550 | 20240213 | 094600 | 11647570900 | 48550 | 48550 | 48550 | 48500 | 1189 |
| 551 | 20240213 | 094500 | 11589882850 | 48550 | 48650 | 48700 | 48500 | 3645 |
| 552 | 20240213 | 094400 | 11412772500 | 48650 | 48700 | 48700 | 48600 | 1510 |
| 553 | 20240213 | 094300 | 11339320600 | 48600 | 48700 | 48800 | 48600 | 1883 |
| 554 | 20240213 | 094200 | 11247611500 | 48600 | 48500 | 48700 | 48500 | 7227 |
| 555 | 20240213 | 094100 | 10896871850 | 48550 | 48550 | 48600 | 48500 | 2806 |
| 556 | 20240213 | 094000 | 10760673600 | 48600 | 48700 | 48700 | 48550 | 5285 |
| 557 | 20240213 | 093900 | 10503761600 | 48650 | 48800 | 48800 | 48650 | 4202 |
| 558 | 20240213 | 093800 | 10299032250 | 48800 | 48750 | 48850 | 48700 | 2776 |
| 559 | 20240213 | 093700 | 10163689900 | 48800 | 48800 | 48850 | 48750 | 3129 |
| 560 | 20240213 | 093600 | 10011053100 | 48850 | 48900 | 48900 | 48800 | 1433 |
| 561 | 20240213 | 093500 | 9941085600 | 48900 | 48900 | 48950 | 48850 | 561 |
| 562 | 20240213 | 093400 | 9913660850 | 48900 | 49200 | 49200 | 48850 | 5986 |
| 563 | 20240213 | 093300 | 9620398950 | 49200 | 49100 | 49200 | 49100 | 1053 |
| 564 | 20240213 | 093200 | 9568669100 | 49050 | 48950 | 49200 | 48950 | 889 |
| 565 | 20240213 | 093100 | 9525068600 | 48950 | 48900 | 49150 | 48850 | 1575 |
| 566 | 20240213 | 093000 | 9447947150 | 48900 | 48900 | 49350 | 48900 | 3421 |
| 567 | 20240213 | 092900 | 9280287550 | 48900 | 48900 | 48900 | 48750 | 1049 |
| 568 | 20240213 | 092800 | 9229051450 | 48900 | 48800 | 49000 | 48650 | 4156 |
| 569 | 20240213 | 092700 | 9026386650 | 48700 | 48800 | 48950 | 48700 | 6804 |
| 570 | 20240213 | 092600 | 8694312400 | 48850 | 48850 | 48850 | 48800 | 2305 |
| 571 | 20240213 | 092500 | 8581780450 | 48850 | 48800 | 48950 | 48800 | 4568 |
| 572 | 20240213 | 092400 | 8358675950 | 48850 | 48950 | 49000 | 48800 | 5452 |
| 573 | 20240213 | 092300 | 8092054800 | 49000 | 49200 | 49200 | 48950 | 5957 |
| 574 | 20240213 | 092200 | 7800110700 | 49150 | 49250 | 49350 | 49100 | 2451 |
| 575 | 20240213 | 092100 | 7679326300 | 49050 | 49550 | 49600 | 48950 | 6227 |
| 576 | 20240213 | 092000 | 7373144900 | 49550 | 49000 | 49600 | 48950 | 5343 |
| 577 | 20240213 | 091900 | 7110201450 | 49000 | 49350 | 49400 | 49000 | 8899 |
| 578 | 20240213 | 091800 | 6672893150 | 49350 | 49500 | 49500 | 49300 | 5620 |
| 579 | 20240213 | 091700 | 6395284550 | 49450 | 49400 | 49550 | 49400 | 3498 |
| 580 | 20240213 | 091600 | 6222342250 | 49500 | 49650 | 49700 | 49400 | 2669 |
| 581 | 20240213 | 091500 | 6090135600 | 49600 | 49650 | 49700 | 49450 | 4592 |
| 582 | 20240213 | 091400 | 5862584750 | 49650 | 49850 | 49900 | 49650 | 5462 |
| 583 | 20240213 | 091300 | 5590804800 | 49900 | 49950 | 50000 | 49800 | 2001 |
| 584 | 20240213 | 091200 | 5490959500 | 50100 | 49950 | 50200 | 49650 | 3731 |
| 585 | 20240213 | 091100 | 5304928350 | 49950 | 49600 | 50200 | 49600 | 4723 |
| 586 | 20240213 | 091000 | 5068972150 | 49600 | 49850 | 50000 | 49050 | 9696 |
| 587 | 20240213 | 090900 | 4588993100 | 49800 | 50200 | 50300 | 49800 | 8581 |
| 588 | 20240213 | 090800 | 4160354350 | 50000 | 50000 | 50300 | 49900 | 6256 |
| 589 | 20240213 | 090700 | 3847477750 | 50000 | 50100 | 50200 | 49900 | 4844 |
| 590 | 20240213 | 090600 | 3605251650 | 49900 | 50000 | 50300 | 49900 | 4894 |
| 591 | 20240213 | 090500 | 3360242000 | 50000 | 51000 | 51200 | 50000 | 10105 |
| 592 | 20240213 | 090400 | 2849985900 | 51100 | 51200 | 51200 | 50700 | 5564 |
| 593 | 20240213 | 090300 | 2566696500 | 51100 | 51400 | 51700 | 51000 | 13046 |
| 594 | 20240213 | 090200 | 1896518400 | 51300 | 51300 | 51600 | 51100 | 5685 |
| 595 | 20240213 | 090100 | 1604482600 | 51400 | 51700 | 51700 | 50900 | 8237 |
| 596 | 20240213 | 090000 | 1182744700 | 51700 | 50600 | 51800 | 50500 | 23198 |