34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 3 | 20240213 | 192100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240213 | 192000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240213 | 191900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240213 | 191800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240213 | 191700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240213 | 191600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240213 | 191500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240213 | 191400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240213 | 191300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240213 | 191200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240213 | 191100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240213 | 191000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240213 | 190900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240213 | 190800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240213 | 190700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240213 | 190600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240213 | 190500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240213 | 190400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240213 | 190300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240213 | 190200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240213 | 190100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240213 | 190000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240213 | 185900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240213 | 185800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240213 | 185700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240213 | 185600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240213 | 185500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240213 | 185400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240213 | 185300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240213 | 185200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 33 | 20240213 | 185100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240213 | 185000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240213 | 184900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240213 | 184800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240213 | 184700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240213 | 184600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240213 | 184500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240213 | 184400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240213 | 184300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240213 | 184200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240213 | 184100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240213 | 184000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240213 | 183900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240213 | 183800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240213 | 183700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240213 | 183600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240213 | 183500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240213 | 183400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240213 | 183300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240213 | 183200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240213 | 183100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240213 | 183000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240213 | 182900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240213 | 182800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240213 | 182700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240213 | 182600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240213 | 182500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240213 | 182400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240213 | 182300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240213 | 182200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 63 | 20240213 | 182100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240213 | 182000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240213 | 181900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240213 | 181800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240213 | 181700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240213 | 181600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240213 | 181500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240213 | 181400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240213 | 181300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240213 | 181200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240213 | 181100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240213 | 181000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240213 | 180900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240213 | 180800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240213 | 180700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240213 | 180600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240213 | 180500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240213 | 180400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240213 | 180300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240213 | 180200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240213 | 180100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240213 | 180000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240213 | 175900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240213 | 175800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240213 | 175700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240213 | 175600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240213 | 175500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240213 | 175400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240213 | 175300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240213 | 175200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 93 | 20240213 | 175100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240213 | 175000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240213 | 174900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240213 | 174800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240213 | 174700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240213 | 174600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240213 | 174500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240213 | 174400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240213 | 174300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240213 | 174200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240213 | 174100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240213 | 174000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240213 | 173900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240213 | 173800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240213 | 173700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240213 | 173600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240213 | 173500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240213 | 173400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240213 | 173300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240213 | 173200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240213 | 173100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240213 | 173000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240213 | 172900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240213 | 172800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240213 | 172700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240213 | 172600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240213 | 172500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240213 | 172400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240213 | 172300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240213 | 172200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 123 | 20240213 | 172100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240213 | 172000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240213 | 171900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240213 | 171800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240213 | 171700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240213 | 171600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240213 | 171500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240213 | 171400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240213 | 171300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240213 | 171200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240213 | 171100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240213 | 171000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240213 | 170900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240213 | 170800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240213 | 170700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240213 | 170600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240213 | 170500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240213 | 170400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240213 | 170300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240213 | 170200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240213 | 170100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240213 | 170000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240213 | 165900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240213 | 165800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240213 | 165700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240213 | 165600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240213 | 165500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240213 | 165400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240213 | 165300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240213 | 165200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 153 | 20240213 | 165100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240213 | 165000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240213 | 164900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240213 | 164800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240213 | 164700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240213 | 164600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240213 | 164500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240213 | 164400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240213 | 164300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240213 | 164200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240213 | 164100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240213 | 164000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240213 | 163900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240213 | 163800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240213 | 163700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240213 | 163600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240213 | 163500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240213 | 163400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240213 | 163300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240213 | 163200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240213 | 163100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240213 | 163000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240213 | 162900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240213 | 162800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240213 | 162700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240213 | 162600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240213 | 162500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240213 | 162400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240213 | 162300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240213 | 162200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 183 | 20240213 | 162100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240213 | 162000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240213 | 161900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240213 | 161800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240213 | 161700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240213 | 161600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240213 | 161500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240213 | 161400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240213 | 161300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240213 | 161200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240213 | 161100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240213 | 161000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240213 | 160900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240213 | 160800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240213 | 160700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240213 | 160600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240213 | 160500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240213 | 160400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240213 | 160300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240213 | 160200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240213 | 160100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240213 | 160000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240213 | 155900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240213 | 155800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240213 | 155700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240213 | 155600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240213 | 155500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20240213 | 155400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20240213 | 155300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20240213 | 155200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 213 | 20240213 | 155100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20240213 | 155000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20240213 | 154900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20240213 | 154800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20240213 | 154700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20240213 | 154600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20240213 | 154500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20240213 | 154400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20240213 | 154300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20240213 | 154200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20240213 | 154100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20240213 | 154000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20240213 | 153900 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20240213 | 153800 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20240213 | 153700 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20240213 | 153600 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20240213 | 153500 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20240213 | 153400 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20240213 | 153300 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20240213 | 153200 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20240213 | 153100 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20240213 | 153000 | 87749246350 | 32100 | 32100 | 32100 | 32100 | 23757 |
| 235 | 20240213 | 152900 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20240213 | 152800 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20240213 | 152700 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20240213 | 152600 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20240213 | 152500 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20240213 | 152400 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20240213 | 152300 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20240213 | 152200 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 243 | 20240213 | 152100 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20240213 | 152000 | 86986646650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20240213 | 151900 | 86986646650 | 31800 | 31850 | 31900 | 31750 | 10254 |
| 246 | 20240213 | 151800 | 86660364000 | 31900 | 31850 | 31900 | 31850 | 7201 |
| 247 | 20240213 | 151700 | 86430730750 | 31900 | 31900 | 31950 | 31850 | 3665 |
| 248 | 20240213 | 151600 | 86313887750 | 31850 | 31950 | 31950 | 31850 | 3569 |
| 249 | 20240213 | 151500 | 86200065150 | 31950 | 31900 | 31950 | 31900 | 4678 |
| 250 | 20240213 | 151400 | 86050735900 | 31900 | 31950 | 32000 | 31900 | 5638 |
| 251 | 20240213 | 151300 | 85870660650 | 31950 | 32050 | 32100 | 31950 | 2157 |
| 252 | 20240213 | 151200 | 85801616100 | 32100 | 32100 | 32100 | 32000 | 1077 |
| 253 | 20240213 | 151100 | 85767104300 | 32000 | 32000 | 32050 | 32000 | 2232 |
| 254 | 20240213 | 151000 | 85695639150 | 32000 | 32050 | 32050 | 32000 | 3082 |
| 255 | 20240213 | 150900 | 85596996650 | 32050 | 32150 | 32150 | 32050 | 3686 |
| 256 | 20240213 | 150800 | 85478810800 | 32100 | 32000 | 32100 | 32000 | 2814 |
| 257 | 20240213 | 150700 | 85388537800 | 32000 | 31950 | 32050 | 31900 | 2803 |
| 258 | 20240213 | 150600 | 85298924550 | 31950 | 31950 | 32000 | 31950 | 1837 |
| 259 | 20240213 | 150500 | 85240231400 | 31950 | 31950 | 32000 | 31900 | 1520 |
| 260 | 20240213 | 150400 | 85191706200 | 31950 | 31900 | 31950 | 31900 | 430 |
| 261 | 20240213 | 150300 | 85177980350 | 31900 | 31900 | 32000 | 31850 | 1303 |
| 262 | 20240213 | 150200 | 85136395200 | 31900 | 32100 | 32100 | 31850 | 6533 |
| 263 | 20240213 | 150100 | 84927630350 | 32050 | 32100 | 32100 | 32000 | 911 |
| 264 | 20240213 | 150000 | 84898430750 | 32100 | 32050 | 32150 | 32050 | 2106 |
| 265 | 20240213 | 145900 | 84830839950 | 32050 | 32050 | 32100 | 31950 | 1676 |
| 266 | 20240213 | 145800 | 84777171300 | 32000 | 31950 | 32100 | 31950 | 3502 |
| 267 | 20240213 | 145700 | 84665011900 | 31950 | 31950 | 32000 | 31950 | 1220 |
| 268 | 20240213 | 145600 | 84626027800 | 31950 | 31900 | 31950 | 31900 | 1176 |
| 269 | 20240213 | 145500 | 84588475600 | 31900 | 31900 | 31950 | 31850 | 1448 |
| 270 | 20240213 | 145400 | 84542266000 | 31850 | 31900 | 31950 | 31800 | 2953 |
| 271 | 20240213 | 145300 | 84448217550 | 31950 | 31950 | 32000 | 31900 | 2378 |
| 272 | 20240213 | 145200 | 84372304000 | 31950 | 31950 | 32000 | 31950 | 726 |
| 273 | 20240213 | 145100 | 84349100350 | 32000 | 31900 | 32000 | 31850 | 2735 |
| 274 | 20240213 | 145000 | 84261733450 | 31850 | 31850 | 31900 | 31750 | 3044 |
| 275 | 20240213 | 144900 | 84164963150 | 31750 | 31900 | 32000 | 31750 | 10860 |
| 276 | 20240213 | 144800 | 83819247850 | 31900 | 31950 | 31950 | 31800 | 10188 |
| 277 | 20240213 | 144700 | 83494380900 | 31950 | 32000 | 32050 | 31950 | 3469 |
| 278 | 20240213 | 144600 | 83383416850 | 32000 | 32100 | 32150 | 32000 | 7505 |
| 279 | 20240213 | 144500 | 83142980750 | 32100 | 32150 | 32200 | 32100 | 5194 |
| 280 | 20240213 | 144400 | 82976078300 | 32150 | 32250 | 32300 | 32150 | 4469 |
| 281 | 20240213 | 144300 | 82832124300 | 32250 | 32300 | 32350 | 32250 | 1550 |
| 282 | 20240213 | 144200 | 82782111900 | 32300 | 32350 | 32350 | 32250 | 1643 |
| 283 | 20240213 | 144100 | 82729022800 | 32350 | 32350 | 32400 | 32300 | 2004 |
| 284 | 20240213 | 144000 | 82664191100 | 32350 | 32400 | 32400 | 32300 | 2050 |
| 285 | 20240213 | 143900 | 82597841950 | 32400 | 32450 | 32450 | 32350 | 1510 |
| 286 | 20240213 | 143800 | 82548894750 | 32400 | 32350 | 32400 | 32300 | 2860 |
| 287 | 20240213 | 143700 | 82456358450 | 32450 | 32300 | 32450 | 32200 | 4564 |
| 288 | 20240213 | 143600 | 82309205900 | 32300 | 32200 | 32350 | 32200 | 2570 |
| 289 | 20240213 | 143500 | 82226244650 | 32200 | 32150 | 32200 | 32100 | 1955 |
| 290 | 20240213 | 143400 | 82163354850 | 32200 | 32150 | 32200 | 32150 | 1389 |
| 291 | 20240213 | 143300 | 82118690950 | 32150 | 32200 | 32200 | 32150 | 491 |
| 292 | 20240213 | 143200 | 82102896050 | 32200 | 32200 | 32200 | 32150 | 1016 |
| 293 | 20240213 | 143100 | 82070220650 | 32200 | 32150 | 32200 | 32150 | 1577 |
| 294 | 20240213 | 143000 | 82019460450 | 32150 | 32050 | 32150 | 32050 | 967 |
| 295 | 20240213 | 142900 | 81988441250 | 32050 | 32100 | 32150 | 32050 | 4445 |
| 296 | 20240213 | 142800 | 81845793100 | 32100 | 32200 | 32250 | 32100 | 3624 |
| 297 | 20240213 | 142700 | 81729228050 | 32200 | 32250 | 32300 | 32200 | 2776 |
| 298 | 20240213 | 142600 | 81639754100 | 32300 | 32300 | 32300 | 32250 | 571 |
| 299 | 20240213 | 142500 | 81621317700 | 32300 | 32300 | 32350 | 32250 | 1022 |
| 300 | 20240213 | 142400 | 81588308750 | 32400 | 32250 | 32400 | 32250 | 2175 |
| 301 | 20240213 | 142300 | 81517984150 | 32250 | 32250 | 32250 | 32200 | 1786 |
| 302 | 20240213 | 142200 | 81460399600 | 32250 | 32300 | 32350 | 32250 | 3354 |
| 303 | 20240213 | 142100 | 81352159650 | 32300 | 32350 | 32400 | 32300 | 1317 |
| 304 | 20240213 | 142000 | 81309587200 | 32350 | 32350 | 32400 | 32350 | 888 |
| 305 | 20240213 | 141900 | 81280858000 | 32400 | 32350 | 32400 | 32350 | 1785 |
| 306 | 20240213 | 141800 | 81223107550 | 32350 | 32350 | 32450 | 32350 | 1512 |
| 307 | 20240213 | 141700 | 81174145250 | 32400 | 32400 | 32500 | 32350 | 1491 |
| 308 | 20240213 | 141600 | 81125894050 | 32450 | 32450 | 32500 | 32400 | 3116 |
| 309 | 20240213 | 141500 | 81024855450 | 32450 | 32500 | 32550 | 32450 | 1856 |
| 310 | 20240213 | 141400 | 80964554400 | 32550 | 32550 | 32600 | 32500 | 1438 |
| 311 | 20240213 | 141300 | 80917747750 | 32550 | 32500 | 32600 | 32500 | 2545 |
| 312 | 20240213 | 141200 | 80834934350 | 32550 | 32500 | 32650 | 32500 | 3556 |
| 313 | 20240213 | 141100 | 80719187150 | 32500 | 32450 | 32500 | 32400 | 1337 |
| 314 | 20240213 | 141000 | 80675835350 | 32450 | 32450 | 32500 | 32450 | 1178 |
| 315 | 20240213 | 140900 | 80637606450 | 32500 | 32500 | 32550 | 32450 | 632 |
| 316 | 20240213 | 140800 | 80617082600 | 32500 | 32450 | 32550 | 32450 | 1649 |
| 317 | 20240213 | 140700 | 80563490400 | 32450 | 32450 | 32500 | 32450 | 711 |
| 318 | 20240213 | 140600 | 80540412350 | 32500 | 32400 | 32500 | 32400 | 718 |
| 319 | 20240213 | 140500 | 80517135350 | 32400 | 32400 | 32500 | 32400 | 2323 |
| 320 | 20240213 | 140400 | 80441791050 | 32400 | 32350 | 32450 | 32350 | 1511 |
| 321 | 20240213 | 140300 | 80392850250 | 32400 | 32350 | 32400 | 32350 | 1178 |
| 322 | 20240213 | 140200 | 80354740950 | 32400 | 32350 | 32400 | 32300 | 1281 |
| 323 | 20240213 | 140100 | 80313278500 | 32400 | 32350 | 32400 | 32350 | 498 |
| 324 | 20240213 | 140000 | 80297163500 | 32400 | 32350 | 32400 | 32350 | 428 |
| 325 | 20240213 | 135900 | 80283316300 | 32350 | 32350 | 32400 | 32350 | 1029 |
| 326 | 20240213 | 135800 | 80250018500 | 32350 | 32400 | 32400 | 32350 | 623 |
| 327 | 20240213 | 135700 | 80229854300 | 32400 | 32400 | 32450 | 32350 | 1967 |
| 328 | 20240213 | 135600 | 80166171750 | 32400 | 32400 | 32450 | 32400 | 768 |
| 329 | 20240213 | 135500 | 80141287200 | 32400 | 32550 | 32550 | 32400 | 1062 |
| 330 | 20240213 | 135400 | 80106798300 | 32550 | 32550 | 32600 | 32500 | 5272 |
| 331 | 20240213 | 135300 | 79935129600 | 32600 | 32300 | 32600 | 32300 | 7326 |
| 332 | 20240213 | 135200 | 79697275700 | 32300 | 32400 | 32400 | 32300 | 1480 |
| 333 | 20240213 | 135100 | 79649411150 | 32400 | 32300 | 32400 | 32300 | 4232 |
| 334 | 20240213 | 135000 | 79512489150 | 32350 | 32250 | 32350 | 32250 | 923 |
| 335 | 20240213 | 134900 | 79482653900 | 32300 | 32400 | 32450 | 32300 | 1733 |
| 336 | 20240213 | 134800 | 79426620750 | 32450 | 32400 | 32450 | 32350 | 1647 |
| 337 | 20240213 | 134700 | 79373254950 | 32400 | 32350 | 32450 | 32350 | 2622 |
| 338 | 20240213 | 134600 | 79288336500 | 32350 | 32350 | 32400 | 32300 | 1228 |
| 339 | 20240213 | 134500 | 79248639900 | 32400 | 32300 | 32400 | 32250 | 2375 |
| 340 | 20240213 | 134400 | 79171917000 | 32300 | 32250 | 32350 | 32250 | 1720 |
| 341 | 20240213 | 134300 | 79116367350 | 32300 | 32300 | 32300 | 32200 | 982 |
| 342 | 20240213 | 134200 | 79084697250 | 32250 | 32200 | 32250 | 32150 | 2084 |
| 343 | 20240213 | 134100 | 79017552550 | 32250 | 32200 | 32250 | 32200 | 2158 |
| 344 | 20240213 | 134000 | 78947985900 | 32150 | 32100 | 32150 | 32050 | 1307 |
| 345 | 20240213 | 133900 | 78905998100 | 32100 | 32050 | 32150 | 32050 | 797 |
| 346 | 20240213 | 133800 | 78880415650 | 32050 | 32050 | 32050 | 32000 | 698 |
| 347 | 20240213 | 133700 | 78858053150 | 32050 | 32050 | 32100 | 32000 | 617 |
| 348 | 20240213 | 133600 | 78838275350 | 32050 | 31950 | 32100 | 31950 | 5308 |
| 349 | 20240213 | 133500 | 78668265850 | 31950 | 32050 | 32050 | 31950 | 3341 |
| 350 | 20240213 | 133400 | 78561294850 | 32050 | 32050 | 32100 | 32050 | 938 |
| 351 | 20240213 | 133300 | 78531227000 | 32050 | 32050 | 32100 | 32050 | 1337 |
| 352 | 20240213 | 133200 | 78488363550 | 32050 | 32150 | 32150 | 32050 | 1407 |
| 353 | 20240213 | 133100 | 78443193500 | 32150 | 32050 | 32150 | 32050 | 3865 |
| 354 | 20240213 | 133000 | 78319191650 | 32050 | 32150 | 32200 | 32050 | 2464 |
| 355 | 20240213 | 132900 | 78240068900 | 32200 | 32300 | 32350 | 32200 | 1555 |
| 356 | 20240213 | 132800 | 78189895650 | 32350 | 32250 | 32350 | 32200 | 3035 |
| 357 | 20240213 | 132700 | 78091914100 | 32250 | 32200 | 32350 | 32150 | 2743 |
| 358 | 20240213 | 132600 | 78003438000 | 32200 | 32150 | 32200 | 32100 | 1040 |
| 359 | 20240213 | 132500 | 77969996400 | 32200 | 32050 | 32250 | 32050 | 2028 |
| 360 | 20240213 | 132400 | 77904806350 | 32050 | 31900 | 32100 | 31850 | 3919 |
| 361 | 20240213 | 132300 | 77779675100 | 31900 | 32000 | 32000 | 31900 | 3402 |
| 362 | 20240213 | 132200 | 77671043850 | 32050 | 32050 | 32100 | 32000 | 3094 |
| 363 | 20240213 | 132100 | 77571965850 | 32100 | 32050 | 32100 | 32000 | 1427 |
| 364 | 20240213 | 132000 | 77526235600 | 32100 | 32100 | 32150 | 32050 | 1397 |
| 365 | 20240213 | 131900 | 77481405350 | 32100 | 32200 | 32250 | 32100 | 3003 |
| 366 | 20240213 | 131800 | 77384818200 | 32250 | 32150 | 32250 | 32150 | 1184 |
| 367 | 20240213 | 131700 | 77346706150 | 32150 | 32150 | 32250 | 32100 | 2973 |
| 368 | 20240213 | 131600 | 77251046950 | 32150 | 32050 | 32200 | 32050 | 2705 |
| 369 | 20240213 | 131500 | 77164118100 | 32100 | 32100 | 32100 | 32050 | 2014 |
| 370 | 20240213 | 131400 | 77099508200 | 32100 | 31900 | 32100 | 31900 | 2478 |
| 371 | 20240213 | 131300 | 77020247600 | 31900 | 31850 | 31950 | 31750 | 8566 |
| 372 | 20240213 | 131200 | 76747633600 | 31800 | 32050 | 32050 | 31800 | 13710 |
| 373 | 20240213 | 131100 | 76309967850 | 32100 | 32100 | 32150 | 32050 | 2242 |
| 374 | 20240213 | 131000 | 76238010650 | 32050 | 32000 | 32050 | 32000 | 2035 |
| 375 | 20240213 | 130900 | 76172828850 | 32000 | 32000 | 32050 | 31950 | 2737 |
| 376 | 20240213 | 130800 | 76085248750 | 32050 | 32000 | 32050 | 31950 | 1711 |
| 377 | 20240213 | 130700 | 76030485350 | 32050 | 32000 | 32050 | 31900 | 9224 |
| 378 | 20240213 | 130600 | 75735483250 | 32050 | 32050 | 32100 | 32000 | 8690 |
| 379 | 20240213 | 130500 | 75457266600 | 32100 | 32150 | 32200 | 32050 | 6274 |
| 380 | 20240213 | 130400 | 75255788550 | 32200 | 32200 | 32250 | 32150 | 2119 |
| 381 | 20240213 | 130300 | 75187576350 | 32250 | 32250 | 32250 | 32200 | 1807 |
| 382 | 20240213 | 130200 | 75129336400 | 32250 | 32250 | 32300 | 32250 | 1051 |
| 383 | 20240213 | 130100 | 75095434450 | 32250 | 32250 | 32300 | 32250 | 921 |
| 384 | 20240213 | 130000 | 75065725400 | 32300 | 32300 | 32300 | 32250 | 1711 |
| 385 | 20240213 | 125900 | 75010531250 | 32300 | 32300 | 32300 | 32200 | 1450 |
| 386 | 20240213 | 125800 | 74963754350 | 32300 | 32300 | 32300 | 32200 | 1674 |
| 387 | 20240213 | 125700 | 74909746800 | 32250 | 32200 | 32300 | 32200 | 2944 |
| 388 | 20240213 | 125600 | 74814873600 | 32200 | 32200 | 32200 | 32100 | 4075 |
| 389 | 20240213 | 125500 | 74683814000 | 32200 | 32150 | 32200 | 32100 | 2677 |
| 390 | 20240213 | 125400 | 74597716200 | 32150 | 32100 | 32150 | 32050 | 6029 |
| 391 | 20240213 | 125300 | 74404190600 | 32150 | 32100 | 32150 | 32050 | 7561 |
| 392 | 20240213 | 125200 | 74161569800 | 32100 | 32350 | 32400 | 32050 | 21804 |
| 393 | 20240213 | 125100 | 73460361850 | 32350 | 32500 | 32500 | 32350 | 8605 |
| 394 | 20240213 | 125000 | 73181421350 | 32500 | 32600 | 32650 | 32500 | 6031 |
| 395 | 20240213 | 124900 | 72985273050 | 32650 | 32600 | 32650 | 32600 | 1106 |
| 396 | 20240213 | 124800 | 72949188800 | 32650 | 32650 | 32700 | 32600 | 785 |
| 397 | 20240213 | 124700 | 72923583700 | 32700 | 32700 | 32800 | 32600 | 3176 |
| 398 | 20240213 | 124600 | 72819819800 | 32750 | 32750 | 32750 | 32700 | 447 |
| 399 | 20240213 | 124500 | 72805197300 | 32750 | 32700 | 32750 | 32700 | 2060 |
| 400 | 20240213 | 124400 | 72737783300 | 32700 | 32700 | 32750 | 32700 | 1088 |
| 401 | 20240213 | 124300 | 72702199600 | 32750 | 32700 | 32750 | 32700 | 613 |
| 402 | 20240213 | 124200 | 72682149400 | 32750 | 32750 | 32750 | 32650 | 2151 |
| 403 | 20240213 | 124100 | 72611768150 | 32700 | 32600 | 32750 | 32600 | 4613 |
| 404 | 20240213 | 124000 | 72461027500 | 32650 | 32550 | 32650 | 32550 | 2044 |
| 405 | 20240213 | 123900 | 72394404650 | 32600 | 32650 | 32700 | 32600 | 1697 |
| 406 | 20240213 | 123800 | 72339040950 | 32650 | 32550 | 32700 | 32550 | 1800 |
| 407 | 20240213 | 123700 | 72280381450 | 32550 | 32550 | 32600 | 32550 | 1669 |
| 408 | 20240213 | 123600 | 72226052750 | 32550 | 32550 | 32650 | 32550 | 1962 |
| 409 | 20240213 | 123500 | 72162150300 | 32600 | 32650 | 32750 | 32550 | 3299 |
| 410 | 20240213 | 123400 | 72054583250 | 32650 | 32700 | 32800 | 32650 | 3821 |
| 411 | 20240213 | 123300 | 71929547650 | 32700 | 32600 | 32700 | 32550 | 1682 |
| 412 | 20240213 | 123200 | 71874608100 | 32650 | 32500 | 32650 | 32500 | 3640 |
| 413 | 20240213 | 123100 | 71756199050 | 32500 | 32600 | 32600 | 32450 | 6512 |
| 414 | 20240213 | 123000 | 71544457500 | 32600 | 32600 | 32650 | 32550 | 3230 |
| 415 | 20240213 | 122900 | 71439184650 | 32650 | 32700 | 32700 | 32600 | 5814 |
| 416 | 20240213 | 122800 | 71249335200 | 32700 | 32700 | 32750 | 32700 | 1000 |
| 417 | 20240213 | 122700 | 71216628700 | 32700 | 32750 | 32800 | 32700 | 3625 |
| 418 | 20240213 | 122600 | 71098035200 | 32750 | 32850 | 32900 | 32750 | 3153 |
| 419 | 20240213 | 122500 | 70994624600 | 32900 | 32850 | 32950 | 32850 | 901 |
| 420 | 20240213 | 122400 | 70965011850 | 32900 | 32950 | 33000 | 32850 | 1947 |
| 421 | 20240213 | 122300 | 70900942050 | 32950 | 32850 | 33000 | 32850 | 1804 |
| 422 | 20240213 | 122200 | 70841576250 | 32900 | 33050 | 33100 | 32900 | 7733 |
| 423 | 20240213 | 122100 | 70586382550 | 33000 | 32900 | 33000 | 32900 | 3896 |
| 424 | 20240213 | 122000 | 70458041400 | 32950 | 32900 | 32950 | 32900 | 2516 |
| 425 | 20240213 | 121900 | 70375206850 | 32950 | 32800 | 32950 | 32800 | 1712 |
| 426 | 20240213 | 121800 | 70318940550 | 32800 | 32750 | 32850 | 32750 | 790 |
| 427 | 20240213 | 121700 | 70293035350 | 32800 | 32700 | 32800 | 32700 | 1789 |
| 428 | 20240213 | 121600 | 70234445600 | 32750 | 32700 | 32800 | 32650 | 1863 |
| 429 | 20240213 | 121500 | 70173498800 | 32700 | 32750 | 32800 | 32550 | 7100 |
| 430 | 20240213 | 121400 | 69941648850 | 32750 | 33000 | 33000 | 32750 | 3364 |
| 431 | 20240213 | 121300 | 69831132550 | 32950 | 32750 | 33000 | 32700 | 7018 |
| 432 | 20240213 | 121200 | 69600619450 | 32750 | 32650 | 32800 | 32600 | 6199 |
| 433 | 20240213 | 121100 | 69397960650 | 32600 | 32600 | 32650 | 32450 | 15089 |
| 434 | 20240213 | 121000 | 68907168050 | 32600 | 32700 | 32800 | 32600 | 4994 |
| 435 | 20240213 | 120900 | 68744010350 | 32700 | 32900 | 32900 | 32500 | 23410 |
| 436 | 20240213 | 120800 | 67978881650 | 32900 | 32900 | 33000 | 32800 | 11845 |
| 437 | 20240213 | 120700 | 67589703050 | 32900 | 33050 | 33100 | 32900 | 9228 |
| 438 | 20240213 | 120600 | 67285202700 | 33050 | 33100 | 33150 | 33050 | 3588 |
| 439 | 20240213 | 120500 | 67166490600 | 33100 | 33150 | 33200 | 33100 | 3615 |
| 440 | 20240213 | 120400 | 67046729600 | 33100 | 33250 | 33250 | 33100 | 3902 |
| 441 | 20240213 | 120300 | 66917305600 | 33200 | 33100 | 33200 | 33100 | 2117 |
| 442 | 20240213 | 120200 | 66847075100 | 33100 | 33100 | 33200 | 33050 | 4737 |
| 443 | 20240213 | 120100 | 66690223000 | 33100 | 33250 | 33250 | 33050 | 5006 |
| 444 | 20240213 | 120000 | 66524280900 | 33250 | 33000 | 33350 | 32900 | 7003 |
| 445 | 20240213 | 115900 | 66292191300 | 33000 | 33000 | 33100 | 32800 | 24124 |
| 446 | 20240213 | 115800 | 65497829100 | 33000 | 33150 | 33250 | 33000 | 13161 |
| 447 | 20240213 | 115700 | 65062403000 | 33200 | 33300 | 33350 | 33100 | 8850 |
| 448 | 20240213 | 115600 | 64768801850 | 33300 | 33400 | 33450 | 33100 | 14510 |
| 449 | 20240213 | 115500 | 64286469900 | 33300 | 33650 | 33650 | 33300 | 14030 |
| 450 | 20240213 | 115400 | 63816896500 | 33700 | 33500 | 33700 | 33400 | 5208 |
| 451 | 20240213 | 115300 | 63642509900 | 33450 | 33550 | 33600 | 33300 | 9494 |
| 452 | 20240213 | 115200 | 63325500150 | 33550 | 33600 | 33750 | 33500 | 13314 |
| 453 | 20240213 | 115100 | 62877927250 | 33600 | 33800 | 33850 | 33600 | 10599 |
| 454 | 20240213 | 115000 | 62520676750 | 33850 | 33900 | 34100 | 33800 | 9835 |
| 455 | 20240213 | 114900 | 62186778750 | 33900 | 34100 | 34250 | 33650 | 24748 |
| 456 | 20240213 | 114800 | 61342680800 | 34100 | 33900 | 34100 | 33700 | 19554 |
| 457 | 20240213 | 114700 | 60679889650 | 33900 | 33600 | 33900 | 33600 | 11254 |
| 458 | 20240213 | 114600 | 60299532650 | 33650 | 33700 | 33700 | 33500 | 9513 |
| 459 | 20240213 | 114500 | 59979836350 | 33650 | 33250 | 33700 | 33200 | 11294 |
| 460 | 20240213 | 114400 | 59601481350 | 33200 | 33650 | 33750 | 33100 | 22741 |
| 461 | 20240213 | 114300 | 58840901850 | 33700 | 33900 | 33950 | 33600 | 13220 |
| 462 | 20240213 | 114200 | 58393930550 | 33950 | 33600 | 33950 | 33550 | 14511 |
| 463 | 20240213 | 114100 | 57903182300 | 33550 | 33400 | 33750 | 33300 | 19703 |
| 464 | 20240213 | 114000 | 57241172150 | 33300 | 33700 | 34400 | 33300 | 45885 |
| 465 | 20240213 | 113900 | 55691698600 | 33650 | 34350 | 34550 | 33450 | 78043 |
| 466 | 20240213 | 113800 | 53020075150 | 34400 | 33900 | 34400 | 33800 | 80246 |
| 467 | 20240213 | 113700 | 50280318900 | 33900 | 33900 | 34000 | 33650 | 56376 |
| 468 | 20240213 | 113600 | 48369303350 | 33850 | 33800 | 33900 | 33650 | 42612 |
| 469 | 20240213 | 113500 | 46927198600 | 33800 | 33300 | 33850 | 33200 | 83057 |
| 470 | 20240213 | 113400 | 44135112950 | 33300 | 32900 | 33350 | 32850 | 27400 |
| 471 | 20240213 | 113300 | 43226334400 | 32900 | 32900 | 33100 | 32800 | 13439 |
| 472 | 20240213 | 113200 | 42783732450 | 32900 | 33050 | 33300 | 32900 | 27767 |
| 473 | 20240213 | 113100 | 41863672150 | 33050 | 32750 | 33300 | 32700 | 42962 |
| 474 | 20240213 | 113000 | 40442705500 | 32850 | 32850 | 32950 | 32650 | 17294 |
| 475 | 20240213 | 112900 | 39875281800 | 32850 | 32700 | 32850 | 32700 | 22415 |
| 476 | 20240213 | 112800 | 39140515150 | 32700 | 32350 | 32700 | 32300 | 11252 |
| 477 | 20240213 | 112700 | 38774653300 | 32350 | 32300 | 32450 | 32250 | 3911 |
| 478 | 20240213 | 112600 | 38648032900 | 32350 | 32250 | 32400 | 32200 | 3009 |
| 479 | 20240213 | 112500 | 38550754500 | 32300 | 32150 | 32350 | 32050 | 2310 |
| 480 | 20240213 | 112400 | 38476355950 | 32150 | 32050 | 32250 | 32000 | 6328 |
| 481 | 20240213 | 112300 | 38273073800 | 32100 | 32000 | 32150 | 32000 | 3196 |
| 482 | 20240213 | 112200 | 38170537200 | 32000 | 32150 | 32200 | 32000 | 10612 |
| 483 | 20240213 | 112100 | 37829934150 | 32150 | 32400 | 32450 | 32150 | 8493 |
| 484 | 20240213 | 112000 | 37555416700 | 32400 | 32400 | 32450 | 32100 | 14678 |
| 485 | 20240213 | 111900 | 37081586750 | 32400 | 32700 | 32750 | 32200 | 22551 |
| 486 | 20240213 | 111800 | 36351629050 | 32700 | 32850 | 32900 | 32450 | 32438 |
| 487 | 20240213 | 111700 | 35289923250 | 32850 | 32500 | 33000 | 32150 | 69055 |
| 488 | 20240213 | 111600 | 33031317050 | 32500 | 32200 | 32550 | 32150 | 6512 |
| 489 | 20240213 | 111500 | 32820184150 | 32200 | 32250 | 32250 | 32100 | 3354 |
| 490 | 20240213 | 111400 | 32712221850 | 32250 | 32400 | 32400 | 32150 | 7318 |
| 491 | 20240213 | 111300 | 32476274700 | 32400 | 32300 | 32450 | 32250 | 9271 |
| 492 | 20240213 | 111200 | 32175874950 | 32250 | 32350 | 32500 | 32200 | 11171 |
| 493 | 20240213 | 111100 | 31814108000 | 32350 | 32350 | 32600 | 32350 | 22181 |
| 494 | 20240213 | 111000 | 31094269650 | 32350 | 31900 | 32400 | 31850 | 10939 |
| 495 | 20240213 | 110900 | 30742419350 | 31900 | 31700 | 31950 | 31700 | 6440 |
| 496 | 20240213 | 110800 | 30537445450 | 31750 | 31700 | 31750 | 31650 | 211 |
| 497 | 20240213 | 110700 | 30530756500 | 31700 | 31650 | 31700 | 31650 | 2317 |
| 498 | 20240213 | 110600 | 30457365500 | 31650 | 31650 | 31700 | 31650 | 913 |
| 499 | 20240213 | 110500 | 30428447350 | 31700 | 31750 | 31800 | 31700 | 2070 |
| 500 | 20240213 | 110400 | 30362809900 | 31750 | 31750 | 31800 | 31750 | 802 |
| 501 | 20240213 | 110300 | 30337344550 | 31700 | 31700 | 31800 | 31650 | 655 |
| 502 | 20240213 | 110200 | 30316565550 | 31750 | 31650 | 31750 | 31600 | 2619 |
| 503 | 20240213 | 110100 | 30233658500 | 31600 | 31600 | 31650 | 31600 | 606 |
| 504 | 20240213 | 110000 | 30214507850 | 31600 | 31600 | 31650 | 31600 | 625 |
| 505 | 20240213 | 105900 | 30194757800 | 31600 | 31600 | 31650 | 31600 | 1859 |
| 506 | 20240213 | 105800 | 30136013100 | 31650 | 31600 | 31650 | 31600 | 1314 |
| 507 | 20240213 | 105700 | 30094484500 | 31600 | 31600 | 31650 | 31550 | 1574 |
| 508 | 20240213 | 105600 | 30044745300 | 31600 | 31600 | 31700 | 31600 | 1267 |
| 509 | 20240213 | 105500 | 30004675900 | 31650 | 31600 | 31650 | 31550 | 1054 |
| 510 | 20240213 | 105400 | 29971389000 | 31600 | 31650 | 31650 | 31600 | 3217 |
| 511 | 20240213 | 105300 | 29869716950 | 31650 | 31600 | 31700 | 31600 | 740 |
| 512 | 20240213 | 105200 | 29846312000 | 31600 | 31650 | 31650 | 31600 | 1910 |
| 513 | 20240213 | 105100 | 29785871150 | 31650 | 31700 | 31700 | 31650 | 1399 |
| 514 | 20240213 | 105000 | 29741588050 | 31700 | 31650 | 31700 | 31650 | 479 |
| 515 | 20240213 | 104900 | 29726414750 | 31650 | 31750 | 31750 | 31650 | 1727 |
| 516 | 20240213 | 104800 | 29671659650 | 31750 | 31750 | 31800 | 31750 | 496 |
| 517 | 20240213 | 104700 | 29655909750 | 31750 | 31750 | 31800 | 31750 | 1031 |
| 518 | 20240213 | 104600 | 29623174650 | 31800 | 31750 | 31800 | 31750 | 1441 |
| 519 | 20240213 | 104500 | 29577375250 | 31800 | 31800 | 31800 | 31750 | 3980 |
| 520 | 20240213 | 104400 | 29450821350 | 31800 | 31700 | 31800 | 31700 | 661 |
| 521 | 20240213 | 104300 | 29429850400 | 31700 | 31750 | 31800 | 31700 | 2392 |
| 522 | 20240213 | 104200 | 29353982250 | 31750 | 31750 | 31800 | 31700 | 1876 |
| 523 | 20240213 | 104100 | 29294382450 | 31750 | 31700 | 31750 | 31700 | 2253 |
| 524 | 20240213 | 104000 | 29222906550 | 31700 | 31700 | 31750 | 31700 | 378 |
| 525 | 20240213 | 103900 | 29210913550 | 31700 | 31700 | 31750 | 31700 | 1010 |
| 526 | 20240213 | 103800 | 29178871850 | 31700 | 31700 | 31750 | 31650 | 1705 |
| 527 | 20240213 | 103700 | 29124800300 | 31700 | 31650 | 31750 | 31600 | 3097 |
| 528 | 20240213 | 103600 | 29026700950 | 31650 | 31600 | 31650 | 31550 | 2065 |
| 529 | 20240213 | 103500 | 28961435550 | 31600 | 31600 | 31650 | 31550 | 2735 |
| 530 | 20240213 | 103400 | 28875042950 | 31650 | 31600 | 31650 | 31550 | 3423 |
| 531 | 20240213 | 103300 | 28766866450 | 31600 | 31500 | 31650 | 31500 | 2836 |
| 532 | 20240213 | 103200 | 28677380050 | 31550 | 31400 | 31550 | 31400 | 3112 |
| 533 | 20240213 | 103100 | 28579474750 | 31450 | 31450 | 31500 | 31400 | 6323 |
| 534 | 20240213 | 103000 | 28380700500 | 31450 | 31400 | 31450 | 31350 | 7371 |
| 535 | 20240213 | 102900 | 28149306350 | 31400 | 31700 | 31700 | 31400 | 25764 |
| 536 | 20240213 | 102800 | 27336981100 | 31750 | 31700 | 31750 | 31650 | 3176 |
| 537 | 20240213 | 102700 | 27236353650 | 31700 | 31850 | 31850 | 31650 | 17538 |
| 538 | 20240213 | 102600 | 26679419850 | 31850 | 31900 | 31900 | 31850 | 1479 |
| 539 | 20240213 | 102500 | 26632274650 | 31900 | 31900 | 31950 | 31900 | 751 |
| 540 | 20240213 | 102400 | 26608307450 | 31900 | 31850 | 31950 | 31850 | 2132 |
| 541 | 20240213 | 102300 | 26540303900 | 31900 | 31900 | 31950 | 31850 | 2373 |
| 542 | 20240213 | 102200 | 26464583150 | 31900 | 31850 | 32000 | 31850 | 3131 |
| 543 | 20240213 | 102100 | 26364583000 | 31850 | 31750 | 31850 | 31750 | 2580 |
| 544 | 20240213 | 102000 | 26282468400 | 31750 | 31800 | 31850 | 31750 | 2203 |
| 545 | 20240213 | 101900 | 26212377750 | 31850 | 31750 | 31850 | 31750 | 1032 |
| 546 | 20240213 | 101800 | 26179588200 | 31750 | 31700 | 31750 | 31700 | 460 |
| 547 | 20240213 | 101700 | 26164995700 | 31700 | 31650 | 31700 | 31650 | 1095 |
| 548 | 20240213 | 101600 | 26130326850 | 31700 | 31700 | 31750 | 31650 | 1822 |
| 549 | 20240213 | 101500 | 26072619500 | 31750 | 31750 | 31850 | 31700 | 1101 |
| 550 | 20240213 | 101400 | 26037652450 | 31700 | 31650 | 31750 | 31600 | 2151 |
| 551 | 20240213 | 101300 | 25969440800 | 31600 | 31650 | 31700 | 31600 | 3312 |
| 552 | 20240213 | 101200 | 25864699800 | 31700 | 31600 | 31700 | 31600 | 1539 |
| 553 | 20240213 | 101100 | 25815989350 | 31650 | 31700 | 31700 | 31600 | 4480 |
| 554 | 20240213 | 101000 | 25674173650 | 31700 | 31650 | 31750 | 31650 | 1548 |
| 555 | 20240213 | 100900 | 25625150050 | 31700 | 31600 | 31750 | 31600 | 2069 |
| 556 | 20240213 | 100800 | 25559592150 | 31700 | 31650 | 31700 | 31600 | 1588 |
| 557 | 20240213 | 100700 | 25509342350 | 31650 | 31600 | 31650 | 31600 | 2221 |
| 558 | 20240213 | 100600 | 25439103400 | 31600 | 31750 | 31800 | 31600 | 10108 |
| 559 | 20240213 | 100500 | 25119131000 | 31750 | 31750 | 31800 | 31700 | 3004 |
| 560 | 20240213 | 100400 | 25023766800 | 31750 | 31700 | 31800 | 31700 | 1149 |
| 561 | 20240213 | 100300 | 24987297550 | 31700 | 31700 | 31800 | 31700 | 4603 |
| 562 | 20240213 | 100200 | 24841249000 | 31750 | 31750 | 31750 | 31700 | 492 |
| 563 | 20240213 | 100100 | 24825650150 | 31700 | 31850 | 31850 | 31700 | 5931 |
| 564 | 20240213 | 100000 | 24637355200 | 31800 | 31950 | 32050 | 31800 | 3122 |
| 565 | 20240213 | 095900 | 24537814550 | 32050 | 32100 | 32100 | 31950 | 3470 |
| 566 | 20240213 | 095800 | 24426662600 | 32100 | 32100 | 32100 | 32050 | 1351 |
| 567 | 20240213 | 095700 | 24383357000 | 32150 | 32050 | 32150 | 32050 | 897 |
| 568 | 20240213 | 095600 | 24354592000 | 32050 | 32100 | 32100 | 32050 | 1548 |
| 569 | 20240213 | 095500 | 24304938650 | 32150 | 32200 | 32200 | 32100 | 728 |
| 570 | 20240213 | 095400 | 24281532700 | 32100 | 32100 | 32150 | 32050 | 2961 |
| 571 | 20240213 | 095300 | 24186477200 | 32150 | 32150 | 32200 | 32100 | 1420 |
| 572 | 20240213 | 095200 | 24140823250 | 32200 | 32000 | 32200 | 32000 | 2608 |
| 573 | 20240213 | 095100 | 24057166250 | 32000 | 31800 | 32000 | 31800 | 1428 |
| 574 | 20240213 | 095000 | 24011618700 | 31950 | 31950 | 32000 | 31800 | 7814 |
| 575 | 20240213 | 094900 | 23762208300 | 32000 | 32150 | 32150 | 31950 | 3158 |
| 576 | 20240213 | 094800 | 23661175700 | 32200 | 31950 | 32300 | 31900 | 6072 |
| 577 | 20240213 | 094700 | 23466411300 | 32000 | 31850 | 32450 | 31850 | 12074 |
| 578 | 20240213 | 094600 | 23079039450 | 31850 | 31800 | 31850 | 31700 | 4249 |
| 579 | 20240213 | 094500 | 22943984400 | 31800 | 31650 | 31900 | 31600 | 4016 |
| 580 | 20240213 | 094400 | 22816485700 | 31650 | 31650 | 31650 | 31500 | 6340 |
| 581 | 20240213 | 094300 | 22616222800 | 31650 | 31450 | 31650 | 31400 | 8201 |
| 582 | 20240213 | 094200 | 22358121450 | 31500 | 31700 | 31750 | 31400 | 22618 |
| 583 | 20240213 | 094100 | 21643844600 | 31700 | 31700 | 31750 | 31600 | 7593 |
| 584 | 20240213 | 094000 | 21403362650 | 31700 | 31750 | 31800 | 31700 | 6294 |
| 585 | 20240213 | 093900 | 21203660850 | 31800 | 31800 | 31800 | 31650 | 6929 |
| 586 | 20240213 | 093800 | 20983858400 | 31800 | 31850 | 31950 | 31750 | 6253 |
| 587 | 20240213 | 093700 | 20784732200 | 31900 | 31800 | 31900 | 31700 | 13776 |
| 588 | 20240213 | 093600 | 20347113200 | 31800 | 31950 | 31950 | 31800 | 7005 |
| 589 | 20240213 | 093500 | 20124057400 | 31950 | 31900 | 31950 | 31850 | 11312 |
| 590 | 20240213 | 093400 | 19763258150 | 31950 | 32200 | 32250 | 31900 | 30796 |
| 591 | 20240213 | 093300 | 18777463850 | 32200 | 32350 | 32450 | 32150 | 7967 |
| 592 | 20240213 | 093200 | 18520175050 | 32350 | 32500 | 32500 | 32250 | 6169 |
| 593 | 20240213 | 093100 | 18320743400 | 32400 | 32500 | 32550 | 32350 | 5602 |
| 594 | 20240213 | 093000 | 18139148550 | 32650 | 32650 | 32650 | 32450 | 8593 |
| 595 | 20240213 | 092900 | 17859609000 | 32600 | 32550 | 32700 | 32500 | 2754 |
| 596 | 20240213 | 092800 | 17769871250 | 32550 | 32900 | 32900 | 32550 | 6759 |
| 597 | 20240213 | 092700 | 17548513100 | 32850 | 32750 | 32850 | 32700 | 4517 |
| 598 | 20240213 | 092600 | 17400326100 | 32750 | 32450 | 32750 | 32450 | 5853 |
| 599 | 20240213 | 092500 | 17209954050 | 32550 | 32800 | 32800 | 32400 | 14686 |
| 600 | 20240213 | 092400 | 16731503150 | 32800 | 33000 | 33000 | 32700 | 8738 |
| 601 | 20240213 | 092300 | 16444361400 | 33000 | 32850 | 33050 | 32750 | 8293 |
| 602 | 20240213 | 092200 | 16171280950 | 32800 | 32800 | 32900 | 32750 | 5778 |
| 603 | 20240213 | 092100 | 15981722950 | 32800 | 33050 | 33050 | 32750 | 9517 |
| 604 | 20240213 | 092000 | 15668895000 | 33050 | 33100 | 33150 | 33000 | 11834 |
| 605 | 20240213 | 091900 | 15277389700 | 33050 | 32850 | 33100 | 32850 | 7118 |
| 606 | 20240213 | 091800 | 15042566050 | 32950 | 33300 | 33400 | 32750 | 34236 |
| 607 | 20240213 | 091700 | 13906208050 | 33350 | 33100 | 33450 | 32950 | 39456 |
| 608 | 20240213 | 091600 | 12593769200 | 33100 | 32450 | 33100 | 32450 | 29591 |
| 609 | 20240213 | 091500 | 11623566900 | 32450 | 32550 | 32750 | 32400 | 31869 |
| 610 | 20240213 | 091400 | 10586040450 | 32500 | 32450 | 32550 | 32250 | 12870 |
| 611 | 20240213 | 091300 | 10168535250 | 32450 | 32150 | 32550 | 31900 | 19112 |
| 612 | 20240213 | 091200 | 9551869500 | 32150 | 31900 | 32250 | 31900 | 12734 |
| 613 | 20240213 | 091100 | 9142843850 | 31900 | 32000 | 32150 | 31850 | 12828 |
| 614 | 20240213 | 091000 | 8732634400 | 32050 | 31700 | 32150 | 31600 | 16516 |
| 615 | 20240213 | 090900 | 8205570650 | 31900 | 31500 | 32000 | 31500 | 10221 |
| 616 | 20240213 | 090800 | 7881399950 | 31550 | 31250 | 31850 | 31250 | 8860 |
| 617 | 20240213 | 090700 | 7601625550 | 31250 | 31500 | 31550 | 31200 | 17550 |
| 618 | 20240213 | 090600 | 7051638550 | 31450 | 31400 | 31700 | 31400 | 15549 |
| 619 | 20240213 | 090500 | 6561537850 | 31400 | 32000 | 32000 | 31300 | 31392 |
| 620 | 20240213 | 090400 | 5568349400 | 31950 | 32300 | 32300 | 31700 | 33687 |
| 621 | 20240213 | 090300 | 4490279200 | 32350 | 32800 | 32850 | 32300 | 15736 |
| 622 | 20240213 | 090200 | 3977796250 | 32800 | 32600 | 32850 | 32300 | 19504 |
| 623 | 20240213 | 090100 | 3342881600 | 32600 | 32350 | 32950 | 32250 | 38964 |
| 624 | 20240213 | 090000 | 2073060800 | 32350 | 32050 | 33100 | 32050 | 63818 |