32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 3 | 20240213 | 184200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240213 | 184100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240213 | 184000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240213 | 183900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240213 | 183800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240213 | 183700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240213 | 183600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240213 | 183500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240213 | 183400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240213 | 183300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240213 | 183200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240213 | 183100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240213 | 183000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240213 | 182900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240213 | 182800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240213 | 182700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240213 | 182600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240213 | 182500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240213 | 182400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240213 | 182300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240213 | 182200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240213 | 182100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240213 | 182000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240213 | 181900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240213 | 181800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240213 | 181700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240213 | 181600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240213 | 181500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240213 | 181400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240213 | 181300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 33 | 20240213 | 181200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240213 | 181100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240213 | 181000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240213 | 180900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240213 | 180800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240213 | 180700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240213 | 180600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240213 | 180500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240213 | 180400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240213 | 180300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240213 | 180200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240213 | 180100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240213 | 180000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240213 | 175900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240213 | 175800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240213 | 175700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240213 | 175600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240213 | 175500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240213 | 175400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240213 | 175300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240213 | 175200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240213 | 175100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240213 | 175000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240213 | 174900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240213 | 174800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240213 | 174700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240213 | 174600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240213 | 174500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240213 | 174400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240213 | 174300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 63 | 20240213 | 174200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240213 | 174100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240213 | 174000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240213 | 173900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240213 | 173800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240213 | 173700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240213 | 173600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240213 | 173500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240213 | 173400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240213 | 173300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240213 | 173200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240213 | 173100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240213 | 173000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240213 | 172900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240213 | 172800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240213 | 172700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240213 | 172600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240213 | 172500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240213 | 172400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240213 | 172300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240213 | 172200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240213 | 172100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240213 | 172000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240213 | 171900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240213 | 171800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240213 | 171700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240213 | 171600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240213 | 171500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240213 | 171400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240213 | 171300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 93 | 20240213 | 171200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240213 | 171100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240213 | 171000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240213 | 170900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240213 | 170800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240213 | 170700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240213 | 170600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240213 | 170500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240213 | 170400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240213 | 170300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240213 | 170200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240213 | 170100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240213 | 170000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240213 | 165900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240213 | 165800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240213 | 165700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240213 | 165600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240213 | 165500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240213 | 165400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240213 | 165300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240213 | 165200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240213 | 165100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240213 | 165000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240213 | 164900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240213 | 164800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240213 | 164700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240213 | 164600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240213 | 164500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240213 | 164400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240213 | 164300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 123 | 20240213 | 164200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240213 | 164100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240213 | 164000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240213 | 163900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240213 | 163800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240213 | 163700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240213 | 163600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240213 | 163500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240213 | 163400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240213 | 163300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240213 | 163200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240213 | 163100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240213 | 163000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240213 | 162900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240213 | 162800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240213 | 162700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240213 | 162600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240213 | 162500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240213 | 162400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240213 | 162300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240213 | 162200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240213 | 162100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240213 | 162000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240213 | 161900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240213 | 161800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240213 | 161700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240213 | 161600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240213 | 161500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240213 | 161400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240213 | 161300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 153 | 20240213 | 161200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240213 | 161100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240213 | 161000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240213 | 160900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240213 | 160800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240213 | 160700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240213 | 160600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240213 | 160500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240213 | 160400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240213 | 160300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240213 | 160200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240213 | 160100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240213 | 160000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240213 | 155900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240213 | 155800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240213 | 155700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240213 | 155600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240213 | 155500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240213 | 155400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240213 | 155300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240213 | 155200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240213 | 155100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240213 | 155000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240213 | 154900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240213 | 154800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240213 | 154700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240213 | 154600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240213 | 154500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240213 | 154400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240213 | 154300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 183 | 20240213 | 154200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240213 | 154100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240213 | 154000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240213 | 153900 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20240213 | 153800 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20240213 | 153700 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20240213 | 153600 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20240213 | 153500 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20240213 | 153400 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20240213 | 153300 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20240213 | 153200 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20240213 | 153100 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20240213 | 153000 | 16591006300 | 33000 | 33000 | 33000 | 33000 | 6406 |
| 196 | 20240213 | 152900 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20240213 | 152800 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20240213 | 152700 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20240213 | 152600 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20240213 | 152500 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20240213 | 152400 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20240213 | 152300 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20240213 | 152200 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20240213 | 152100 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20240213 | 152000 | 16379608300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20240213 | 151900 | 16379608300 | 32900 | 32900 | 32950 | 32900 | 1176 |
| 207 | 20240213 | 151800 | 16340898100 | 32900 | 32900 | 32950 | 32900 | 444 |
| 208 | 20240213 | 151700 | 16326273600 | 32900 | 32850 | 32900 | 32850 | 424 |
| 209 | 20240213 | 151600 | 16312333650 | 32850 | 32850 | 32900 | 32800 | 699 |
| 210 | 20240213 | 151500 | 16289373000 | 32850 | 32850 | 32900 | 32850 | 1500 |
| 211 | 20240213 | 151400 | 16240097400 | 32850 | 32850 | 32900 | 32800 | 1152 |
| 212 | 20240213 | 151300 | 16202251950 | 32850 | 32850 | 32900 | 32850 | 1096 |
| 213 | 20240213 | 151200 | 16166245350 | 32850 | 32850 | 32900 | 32850 | 521 |
| 214 | 20240213 | 151100 | 16149118250 | 32850 | 32950 | 32950 | 32850 | 885 |
| 215 | 20240213 | 151000 | 16120000000 | 32950 | 32950 | 33000 | 32950 | 910 |
| 216 | 20240213 | 150900 | 16090015200 | 32950 | 32900 | 32950 | 32900 | 616 |
| 217 | 20240213 | 150800 | 16069733350 | 32900 | 32900 | 32950 | 32900 | 338 |
| 218 | 20240213 | 150700 | 16058608300 | 32850 | 32900 | 32950 | 32850 | 618 |
| 219 | 20240213 | 150600 | 16038283050 | 32850 | 32800 | 32900 | 32800 | 953 |
| 220 | 20240213 | 150500 | 16006969400 | 32800 | 32900 | 32900 | 32800 | 304 |
| 221 | 20240213 | 150400 | 15996996400 | 32800 | 32800 | 32850 | 32800 | 2653 |
| 222 | 20240213 | 150300 | 15909948550 | 32850 | 32850 | 32850 | 32800 | 1594 |
| 223 | 20240213 | 150200 | 15857654400 | 32800 | 32900 | 32900 | 32800 | 246 |
| 224 | 20240213 | 150100 | 15849576400 | 32850 | 32750 | 32900 | 32750 | 2929 |
| 225 | 20240213 | 150000 | 15753446400 | 32750 | 32950 | 32950 | 32750 | 3495 |
| 226 | 20240213 | 145900 | 15638789300 | 32950 | 32850 | 32950 | 32800 | 1748 |
| 227 | 20240213 | 145800 | 15581357100 | 32850 | 32850 | 32950 | 32800 | 2580 |
| 228 | 20240213 | 145700 | 15496573050 | 32850 | 32850 | 32900 | 32850 | 891 |
| 229 | 20240213 | 145600 | 15467297600 | 32850 | 32800 | 32900 | 32800 | 740 |
| 230 | 20240213 | 145500 | 15442983600 | 32900 | 32900 | 32900 | 32800 | 1809 |
| 231 | 20240213 | 145400 | 15383545050 | 32900 | 32850 | 32950 | 32800 | 951 |
| 232 | 20240213 | 145300 | 15352295050 | 32800 | 32850 | 32900 | 32800 | 3697 |
| 233 | 20240213 | 145200 | 15230854900 | 32900 | 32900 | 32900 | 32850 | 746 |
| 234 | 20240213 | 145100 | 15206316950 | 32900 | 32850 | 32950 | 32850 | 648 |
| 235 | 20240213 | 145000 | 15185015800 | 32900 | 32850 | 32900 | 32800 | 4747 |
| 236 | 20240213 | 144900 | 15028995950 | 32900 | 32850 | 32900 | 32850 | 1292 |
| 237 | 20240213 | 144800 | 14986551950 | 32850 | 32900 | 32950 | 32850 | 2030 |
| 238 | 20240213 | 144700 | 14919765000 | 32950 | 32900 | 32950 | 32900 | 1039 |
| 239 | 20240213 | 144600 | 14885570800 | 32900 | 32950 | 32950 | 32900 | 1116 |
| 240 | 20240213 | 144500 | 14848839800 | 32900 | 32900 | 32950 | 32900 | 1323 |
| 241 | 20240213 | 144400 | 14805310950 | 32900 | 32950 | 32950 | 32900 | 719 |
| 242 | 20240213 | 144300 | 14781645300 | 32900 | 32900 | 32950 | 32900 | 943 |
| 243 | 20240213 | 144200 | 14750615200 | 32900 | 33000 | 33000 | 32900 | 1352 |
| 244 | 20240213 | 144100 | 14706121750 | 32950 | 32950 | 33000 | 32950 | 1065 |
| 245 | 20240213 | 144000 | 14671023450 | 32950 | 33000 | 33000 | 32950 | 1629 |
| 246 | 20240213 | 143900 | 14617347600 | 33000 | 32900 | 33000 | 32900 | 1282 |
| 247 | 20240213 | 143800 | 14575102150 | 32900 | 32950 | 32950 | 32900 | 1114 |
| 248 | 20240213 | 143700 | 14538411850 | 32900 | 32900 | 32950 | 32900 | 2867 |
| 249 | 20240213 | 143600 | 14444085850 | 32950 | 32950 | 33000 | 32950 | 1975 |
| 250 | 20240213 | 143500 | 14379004850 | 32950 | 32900 | 33000 | 32900 | 3994 |
| 251 | 20240213 | 143400 | 14247307600 | 32900 | 32950 | 33000 | 32900 | 4302 |
| 252 | 20240213 | 143300 | 14105675050 | 32950 | 32950 | 33000 | 32950 | 1599 |
| 253 | 20240213 | 143200 | 14052986400 | 32950 | 33000 | 33050 | 32950 | 555 |
| 254 | 20240213 | 143100 | 14034695950 | 33000 | 32950 | 33050 | 32950 | 1122 |
| 255 | 20240213 | 143000 | 13997686600 | 32950 | 33000 | 33050 | 32950 | 1033 |
| 256 | 20240213 | 142900 | 13963603750 | 33000 | 33000 | 33050 | 33000 | 673 |
| 257 | 20240213 | 142800 | 13941390900 | 33000 | 33000 | 33050 | 33000 | 556 |
| 258 | 20240213 | 142700 | 13923037850 | 33050 | 33000 | 33050 | 33000 | 650 |
| 259 | 20240213 | 142600 | 13901586150 | 33050 | 33000 | 33050 | 33000 | 704 |
| 260 | 20240213 | 142500 | 13878353100 | 33000 | 33050 | 33050 | 33000 | 523 |
| 261 | 20240213 | 142400 | 13861086150 | 33000 | 33000 | 33050 | 33000 | 497 |
| 262 | 20240213 | 142300 | 13844677400 | 33000 | 33000 | 33100 | 33000 | 697 |
| 263 | 20240213 | 142200 | 13821663650 | 33050 | 33050 | 33050 | 32950 | 894 |
| 264 | 20240213 | 142100 | 13792158100 | 33000 | 33000 | 33050 | 33000 | 459 |
| 265 | 20240213 | 142000 | 13777008750 | 33000 | 33050 | 33100 | 33000 | 511 |
| 266 | 20240213 | 141900 | 13760119050 | 33100 | 33050 | 33100 | 33000 | 647 |
| 267 | 20240213 | 141800 | 13738728150 | 33050 | 33050 | 33100 | 33000 | 992 |
| 268 | 20240213 | 141700 | 13705937550 | 33050 | 33050 | 33100 | 33000 | 487 |
| 269 | 20240213 | 141600 | 13689858950 | 33050 | 33000 | 33050 | 32950 | 4097 |
| 270 | 20240213 | 141500 | 13554503050 | 32950 | 32950 | 33000 | 32950 | 367 |
| 271 | 20240213 | 141400 | 13542403650 | 32950 | 32950 | 33000 | 32950 | 392 |
| 272 | 20240213 | 141300 | 13529485000 | 32950 | 32950 | 33000 | 32950 | 1970 |
| 273 | 20240213 | 141200 | 13464566050 | 32950 | 33000 | 33050 | 32950 | 535 |
| 274 | 20240213 | 141100 | 13446907700 | 33000 | 33000 | 33050 | 33000 | 243 |
| 275 | 20240213 | 141000 | 13438887100 | 33000 | 33000 | 33050 | 32900 | 2055 |
| 276 | 20240213 | 140900 | 13371172500 | 32950 | 33000 | 33050 | 32950 | 332 |
| 277 | 20240213 | 140800 | 13360225850 | 32900 | 32900 | 33000 | 32850 | 3519 |
| 278 | 20240213 | 140700 | 13244343750 | 32950 | 32850 | 33000 | 32850 | 803 |
| 279 | 20240213 | 140600 | 13217901100 | 33000 | 32950 | 33050 | 32900 | 10890 |
| 280 | 20240213 | 140500 | 12859299350 | 32950 | 32950 | 33050 | 32950 | 981 |
| 281 | 20240213 | 140400 | 12826931550 | 32950 | 33000 | 33000 | 32950 | 1407 |
| 282 | 20240213 | 140300 | 12780567500 | 33000 | 33100 | 33100 | 32950 | 1876 |
| 283 | 20240213 | 140200 | 12718606250 | 33100 | 33100 | 33100 | 33050 | 315 |
| 284 | 20240213 | 140100 | 12708190850 | 33050 | 33100 | 33100 | 33050 | 391 |
| 285 | 20240213 | 140000 | 12695259550 | 33100 | 33050 | 33100 | 33050 | 325 |
| 286 | 20240213 | 135900 | 12684517400 | 33050 | 32950 | 33100 | 32950 | 1553 |
| 287 | 20240213 | 135800 | 12633243850 | 32950 | 32950 | 33000 | 32950 | 440 |
| 288 | 20240213 | 135700 | 12618732400 | 32950 | 32950 | 33000 | 32950 | 185 |
| 289 | 20240213 | 135600 | 12612634850 | 32950 | 32950 | 33000 | 32950 | 853 |
| 290 | 20240213 | 135500 | 12584518800 | 32950 | 32950 | 33000 | 32950 | 244 |
| 291 | 20240213 | 135400 | 12576478250 | 32950 | 32950 | 33000 | 32950 | 460 |
| 292 | 20240213 | 135300 | 12561311150 | 33000 | 33050 | 33050 | 32950 | 614 |
| 293 | 20240213 | 135200 | 12541047150 | 33000 | 33050 | 33050 | 33000 | 528 |
| 294 | 20240213 | 135100 | 12523620650 | 33050 | 32900 | 33050 | 32900 | 4711 |
| 295 | 20240213 | 135000 | 12368162750 | 32950 | 33100 | 33100 | 32900 | 4939 |
| 296 | 20240213 | 134900 | 12205308300 | 33050 | 33000 | 33100 | 33000 | 390 |
| 297 | 20240213 | 134800 | 12192419200 | 33000 | 33000 | 33050 | 32950 | 1823 |
| 298 | 20240213 | 134700 | 12132251900 | 33000 | 33000 | 33050 | 32950 | 4788 |
| 299 | 20240213 | 134600 | 11974262600 | 32950 | 33000 | 33050 | 32950 | 6485 |
| 300 | 20240213 | 134500 | 11760254700 | 33050 | 33000 | 33100 | 33000 | 2026 |
| 301 | 20240213 | 134400 | 11693359450 | 33000 | 33050 | 33050 | 33000 | 774 |
| 302 | 20240213 | 134300 | 11667795150 | 33050 | 33150 | 33150 | 33050 | 10410 |
| 303 | 20240213 | 134200 | 11323508050 | 33100 | 33100 | 33150 | 33050 | 863 |
| 304 | 20240213 | 134100 | 11294937200 | 33100 | 33050 | 33100 | 33050 | 3211 |
| 305 | 20240213 | 134000 | 11188687350 | 33050 | 33100 | 33150 | 33050 | 634 |
| 306 | 20240213 | 133900 | 11167700450 | 33100 | 33100 | 33100 | 33050 | 1568 |
| 307 | 20240213 | 133800 | 11115806350 | 33100 | 33200 | 33200 | 33100 | 559 |
| 308 | 20240213 | 133700 | 11097277450 | 33200 | 33100 | 33200 | 33050 | 2671 |
| 309 | 20240213 | 133600 | 11008810350 | 33100 | 33150 | 33200 | 33050 | 13653 |
| 310 | 20240213 | 133500 | 10556747300 | 33200 | 33250 | 33250 | 33150 | 1179 |
| 311 | 20240213 | 133400 | 10517608650 | 33150 | 33200 | 33250 | 33150 | 1104 |
| 312 | 20240213 | 133300 | 10480952350 | 33250 | 33150 | 33250 | 33150 | 1373 |
| 313 | 20240213 | 133200 | 10435366550 | 33200 | 33250 | 33250 | 33150 | 2743 |
| 314 | 20240213 | 133100 | 10344245850 | 33250 | 33300 | 33300 | 33250 | 468 |
| 315 | 20240213 | 133000 | 10328682350 | 33250 | 33250 | 33300 | 33250 | 429 |
| 316 | 20240213 | 132900 | 10314418050 | 33300 | 33250 | 33300 | 33250 | 1086 |
| 317 | 20240213 | 132800 | 10278300300 | 33250 | 33250 | 33300 | 33250 | 977 |
| 318 | 20240213 | 132700 | 10245799000 | 33300 | 33300 | 33400 | 33250 | 1702 |
| 319 | 20240213 | 132600 | 10189120400 | 33350 | 33300 | 33400 | 33300 | 1519 |
| 320 | 20240213 | 132500 | 10138495300 | 33300 | 33400 | 33450 | 33300 | 7460 |
| 321 | 20240213 | 132400 | 9889516750 | 33400 | 33450 | 33450 | 33400 | 699 |
| 322 | 20240213 | 132300 | 9866152800 | 33450 | 33500 | 33500 | 33400 | 1785 |
| 323 | 20240213 | 132200 | 9806432550 | 33450 | 33500 | 33500 | 33450 | 361 |
| 324 | 20240213 | 132100 | 9794352250 | 33500 | 33550 | 33550 | 33450 | 1414 |
| 325 | 20240213 | 132000 | 9746976850 | 33550 | 33450 | 33550 | 33450 | 1293 |
| 326 | 20240213 | 131900 | 9703663750 | 33500 | 33450 | 33500 | 33450 | 173 |
| 327 | 20240213 | 131800 | 9697873100 | 33500 | 33500 | 33500 | 33450 | 167 |
| 328 | 20240213 | 131700 | 9692281250 | 33500 | 33450 | 33500 | 33450 | 69 |
| 329 | 20240213 | 131600 | 9689972650 | 33500 | 33450 | 33500 | 33450 | 194 |
| 330 | 20240213 | 131500 | 9683480100 | 33450 | 33450 | 33500 | 33450 | 1104 |
| 331 | 20240213 | 131400 | 9646545050 | 33500 | 33450 | 33500 | 33450 | 276 |
| 332 | 20240213 | 131300 | 9637303050 | 33500 | 33450 | 33500 | 33450 | 135 |
| 333 | 20240213 | 131200 | 9632786900 | 33500 | 33450 | 33500 | 33450 | 753 |
| 334 | 20240213 | 131100 | 9607592100 | 33500 | 33400 | 33500 | 33400 | 2293 |
| 335 | 20240213 | 131000 | 9531000750 | 33400 | 33400 | 33450 | 33400 | 138 |
| 336 | 20240213 | 130900 | 9526387700 | 33450 | 33400 | 33450 | 33400 | 466 |
| 337 | 20240213 | 130800 | 9510803850 | 33400 | 33400 | 33450 | 33400 | 80 |
| 338 | 20240213 | 130700 | 9508130900 | 33400 | 33450 | 33450 | 33400 | 443 |
| 339 | 20240213 | 130600 | 9493323500 | 33500 | 33500 | 33550 | 33400 | 1151 |
| 340 | 20240213 | 130500 | 9454801200 | 33450 | 33450 | 33500 | 33400 | 1447 |
| 341 | 20240213 | 130400 | 9406390800 | 33450 | 33500 | 33500 | 33450 | 162 |
| 342 | 20240213 | 130300 | 9400963900 | 33450 | 33550 | 33550 | 33450 | 355 |
| 343 | 20240213 | 130200 | 9389070150 | 33500 | 33500 | 33550 | 33450 | 783 |
| 344 | 20240213 | 130100 | 9362845750 | 33500 | 33500 | 33550 | 33500 | 966 |
| 345 | 20240213 | 130000 | 9330484600 | 33500 | 33550 | 33600 | 33500 | 9649 |
| 346 | 20240213 | 125900 | 9006982600 | 33600 | 33600 | 33600 | 33550 | 913 |
| 347 | 20240213 | 125800 | 8976322800 | 33600 | 33550 | 33600 | 33550 | 421 |
| 348 | 20240213 | 125700 | 8962183700 | 33600 | 33600 | 33600 | 33550 | 404 |
| 349 | 20240213 | 125600 | 8948611800 | 33600 | 33600 | 33600 | 33550 | 555 |
| 350 | 20240213 | 125500 | 8929976750 | 33600 | 33550 | 33600 | 33550 | 230 |
| 351 | 20240213 | 125400 | 8922255050 | 33600 | 33600 | 33600 | 33550 | 179 |
| 352 | 20240213 | 125300 | 8916243850 | 33550 | 33550 | 33600 | 33550 | 691 |
| 353 | 20240213 | 125200 | 8893057500 | 33600 | 33550 | 33600 | 33550 | 247 |
| 354 | 20240213 | 125100 | 8884766250 | 33600 | 33600 | 33600 | 33550 | 191 |
| 355 | 20240213 | 125000 | 8878348700 | 33550 | 33600 | 33600 | 33550 | 491 |
| 356 | 20240213 | 124900 | 8861866900 | 33600 | 33550 | 33600 | 33550 | 731 |
| 357 | 20240213 | 124800 | 8837305650 | 33600 | 33600 | 33600 | 33550 | 357 |
| 358 | 20240213 | 124700 | 8825312900 | 33550 | 33600 | 33600 | 33550 | 507 |
| 359 | 20240213 | 124600 | 8808281600 | 33600 | 33650 | 33650 | 33600 | 74 |
| 360 | 20240213 | 124500 | 8805791600 | 33600 | 33650 | 33700 | 33600 | 3977 |
| 361 | 20240213 | 124400 | 8672069000 | 33650 | 33600 | 33650 | 33550 | 1627 |
| 362 | 20240213 | 124300 | 8617395350 | 33550 | 33550 | 33600 | 33500 | 890 |
| 363 | 20240213 | 124200 | 8587533800 | 33550 | 33550 | 33550 | 33500 | 231 |
| 364 | 20240213 | 124100 | 8579790500 | 33550 | 33500 | 33550 | 33500 | 160 |
| 365 | 20240213 | 124000 | 8574427600 | 33550 | 33500 | 33550 | 33500 | 249 |
| 366 | 20240213 | 123900 | 8566080950 | 33550 | 33500 | 33550 | 33500 | 184 |
| 367 | 20240213 | 123800 | 8559907800 | 33500 | 33550 | 33600 | 33500 | 687 |
| 368 | 20240213 | 123700 | 8536843900 | 33550 | 33600 | 33600 | 33500 | 734 |
| 369 | 20240213 | 123600 | 8512241900 | 33600 | 33550 | 33600 | 33550 | 787 |
| 370 | 20240213 | 123500 | 8485829700 | 33550 | 33550 | 33550 | 33500 | 88 |
| 371 | 20240213 | 123400 | 8482880050 | 33550 | 33550 | 33600 | 33500 | 1425 |
| 372 | 20240213 | 123300 | 8435074400 | 33550 | 33600 | 33600 | 33550 | 168 |
| 373 | 20240213 | 123200 | 8429433700 | 33600 | 33600 | 33600 | 33550 | 1095 |
| 374 | 20240213 | 123100 | 8392647950 | 33600 | 33700 | 33700 | 33550 | 2306 |
| 375 | 20240213 | 123000 | 8315162300 | 33650 | 33650 | 33750 | 33650 | 1173 |
| 376 | 20240213 | 122900 | 8275666450 | 33650 | 33750 | 33750 | 33650 | 599 |
| 377 | 20240213 | 122800 | 8255481450 | 33700 | 33700 | 33750 | 33700 | 153 |
| 378 | 20240213 | 122700 | 8250321750 | 33750 | 33750 | 33750 | 33700 | 389 |
| 379 | 20240213 | 122600 | 8237206100 | 33700 | 33750 | 33750 | 33700 | 988 |
| 380 | 20240213 | 122500 | 8203910450 | 33750 | 33750 | 33750 | 33700 | 290 |
| 381 | 20240213 | 122400 | 8194130400 | 33700 | 33700 | 33750 | 33700 | 783 |
| 382 | 20240213 | 122300 | 8167715450 | 33700 | 33700 | 33700 | 33700 | 449 |
| 383 | 20240213 | 122200 | 8152584150 | 33650 | 33650 | 33700 | 33650 | 72 |
| 384 | 20240213 | 122100 | 8150160650 | 33700 | 33700 | 33750 | 33700 | 940 |
| 385 | 20240213 | 122000 | 8118478100 | 33700 | 33700 | 33750 | 33700 | 384 |
| 386 | 20240213 | 121900 | 8105536200 | 33750 | 33700 | 33750 | 33700 | 860 |
| 387 | 20240213 | 121800 | 8076534900 | 33750 | 33750 | 33750 | 33700 | 1012 |
| 388 | 20240213 | 121700 | 8042413800 | 33700 | 33750 | 33750 | 33700 | 1138 |
| 389 | 20240213 | 121600 | 8004028750 | 33750 | 33700 | 33750 | 33700 | 3639 |
| 390 | 20240213 | 121500 | 7881368150 | 33750 | 33750 | 33750 | 33700 | 268 |
| 391 | 20240213 | 121400 | 7872326050 | 33700 | 33700 | 33750 | 33700 | 1053 |
| 392 | 20240213 | 121300 | 7836812450 | 33700 | 33750 | 33750 | 33700 | 682 |
| 393 | 20240213 | 121200 | 7813799750 | 33750 | 33750 | 33750 | 33700 | 816 |
| 394 | 20240213 | 121100 | 7786294400 | 33750 | 33700 | 33750 | 33700 | 146 |
| 395 | 20240213 | 121000 | 7781370800 | 33700 | 33700 | 33750 | 33700 | 274 |
| 396 | 20240213 | 120900 | 7772136250 | 33700 | 33700 | 33750 | 33700 | 3085 |
| 397 | 20240213 | 120800 | 7668165150 | 33750 | 33750 | 33750 | 33700 | 1474 |
| 398 | 20240213 | 120700 | 7618423750 | 33750 | 33750 | 33750 | 33700 | 302 |
| 399 | 20240213 | 120600 | 7608233700 | 33750 | 33750 | 33750 | 33700 | 370 |
| 400 | 20240213 | 120500 | 7595746850 | 33750 | 33750 | 33750 | 33700 | 380 |
| 401 | 20240213 | 120400 | 7582928450 | 33750 | 33750 | 33750 | 33700 | 331 |
| 402 | 20240213 | 120300 | 7571759800 | 33750 | 33750 | 33750 | 33700 | 395 |
| 403 | 20240213 | 120200 | 7558432850 | 33750 | 33750 | 33750 | 33700 | 361 |
| 404 | 20240213 | 120100 | 7546252900 | 33750 | 33700 | 33750 | 33700 | 112 |
| 405 | 20240213 | 120000 | 7542474850 | 33700 | 33750 | 33750 | 33700 | 308 |
| 406 | 20240213 | 115900 | 7532086700 | 33750 | 33700 | 33750 | 33700 | 678 |
| 407 | 20240213 | 115800 | 7509232600 | 33750 | 33750 | 33750 | 33700 | 586 |
| 408 | 20240213 | 115700 | 7489458500 | 33750 | 33650 | 33750 | 33650 | 7175 |
| 409 | 20240213 | 115600 | 7247842400 | 33650 | 33650 | 33650 | 33600 | 316 |
| 410 | 20240213 | 115500 | 7237209450 | 33600 | 33650 | 33650 | 33600 | 2423 |
| 411 | 20240213 | 115400 | 7155682450 | 33600 | 33650 | 33650 | 33600 | 429 |
| 412 | 20240213 | 115300 | 7141255100 | 33650 | 33650 | 33650 | 33600 | 176 |
| 413 | 20240213 | 115200 | 7135333550 | 33650 | 33550 | 33650 | 33550 | 9627 |
| 414 | 20240213 | 115100 | 6812060950 | 33550 | 33550 | 33550 | 33500 | 289 |
| 415 | 20240213 | 115000 | 6802365750 | 33550 | 33500 | 33550 | 33500 | 847 |
| 416 | 20240213 | 114900 | 6773956400 | 33550 | 33500 | 33550 | 33500 | 173 |
| 417 | 20240213 | 114800 | 6768160550 | 33550 | 33500 | 33550 | 33500 | 226 |
| 418 | 20240213 | 114700 | 6760583250 | 33500 | 33500 | 33500 | 33450 | 2070 |
| 419 | 20240213 | 114600 | 6691241050 | 33550 | 33550 | 33550 | 33500 | 662 |
| 420 | 20240213 | 114500 | 6669053050 | 33500 | 33550 | 33550 | 33500 | 880 |
| 421 | 20240213 | 114400 | 6639550200 | 33550 | 33550 | 33550 | 33500 | 1116 |
| 422 | 20240213 | 114300 | 6602145400 | 33550 | 33550 | 33550 | 33500 | 408 |
| 423 | 20240213 | 114200 | 6588460500 | 33550 | 33550 | 33550 | 33500 | 720 |
| 424 | 20240213 | 114100 | 6564318750 | 33550 | 33500 | 33550 | 33500 | 446 |
| 425 | 20240213 | 114000 | 6549366300 | 33500 | 33550 | 33550 | 33500 | 273 |
| 426 | 20240213 | 113900 | 6540211850 | 33550 | 33500 | 33550 | 33450 | 1256 |
| 427 | 20240213 | 113800 | 6498139900 | 33500 | 33500 | 33500 | 33450 | 437 |
| 428 | 20240213 | 113700 | 6483515850 | 33500 | 33500 | 33500 | 33450 | 65 |
| 429 | 20240213 | 113600 | 6481340850 | 33450 | 33450 | 33500 | 33450 | 433 |
| 430 | 20240213 | 113500 | 6466842650 | 33450 | 33550 | 33550 | 33450 | 989 |
| 431 | 20240213 | 113400 | 6433707000 | 33550 | 33500 | 33550 | 33500 | 317 |
| 432 | 20240213 | 113300 | 6423085150 | 33550 | 33550 | 33550 | 33500 | 266 |
| 433 | 20240213 | 113200 | 6414161300 | 33550 | 33550 | 33550 | 33500 | 171 |
| 434 | 20240213 | 113100 | 6408429300 | 33550 | 33500 | 33550 | 33500 | 339 |
| 435 | 20240213 | 113000 | 6397069950 | 33550 | 33500 | 33550 | 33500 | 504 |
| 436 | 20240213 | 112900 | 6380173100 | 33450 | 33450 | 33500 | 33450 | 457 |
| 437 | 20240213 | 112800 | 6364873550 | 33450 | 33500 | 33500 | 33450 | 59 |
| 438 | 20240213 | 112700 | 6362897700 | 33500 | 33500 | 33500 | 33450 | 840 |
| 439 | 20240213 | 112600 | 6334767750 | 33500 | 33500 | 33550 | 33450 | 1615 |
| 440 | 20240213 | 112500 | 6280663750 | 33550 | 33550 | 33550 | 33500 | 337 |
| 441 | 20240213 | 112400 | 6269358300 | 33550 | 33550 | 33550 | 33500 | 311 |
| 442 | 20240213 | 112300 | 6258927050 | 33500 | 33500 | 33550 | 33450 | 1394 |
| 443 | 20240213 | 112200 | 6212253200 | 33450 | 33450 | 33500 | 33450 | 159 |
| 444 | 20240213 | 112100 | 6206931900 | 33450 | 33500 | 33500 | 33450 | 450 |
| 445 | 20240213 | 112000 | 6191864500 | 33450 | 33550 | 33550 | 33400 | 756 |
| 446 | 20240213 | 111900 | 6166550800 | 33550 | 33550 | 33550 | 33500 | 63 |
| 447 | 20240213 | 111800 | 6164440100 | 33500 | 33550 | 33550 | 33500 | 509 |
| 448 | 20240213 | 111700 | 6147371200 | 33550 | 33600 | 33600 | 33500 | 180 |
| 449 | 20240213 | 111600 | 6141335000 | 33600 | 33550 | 33600 | 33450 | 4243 |
| 450 | 20240213 | 111500 | 5998951550 | 33550 | 33550 | 33550 | 33500 | 275 |
| 451 | 20240213 | 111400 | 5989729500 | 33550 | 33500 | 33550 | 33500 | 528 |
| 452 | 20240213 | 111300 | 5972034200 | 33500 | 33350 | 33550 | 33350 | 8740 |
| 453 | 20240213 | 111200 | 5679755150 | 33400 | 33400 | 33400 | 33350 | 267 |
| 454 | 20240213 | 111100 | 5670840150 | 33350 | 33400 | 33400 | 33350 | 106 |
| 455 | 20240213 | 111000 | 5667302550 | 33400 | 33350 | 33400 | 33350 | 206 |
| 456 | 20240213 | 110900 | 5660426450 | 33400 | 33300 | 33400 | 33300 | 377 |
| 457 | 20240213 | 110800 | 5647846050 | 33350 | 33350 | 33350 | 33300 | 837 |
| 458 | 20240213 | 110700 | 5619969300 | 33300 | 33300 | 33400 | 33300 | 636 |
| 459 | 20240213 | 110600 | 5598768750 | 33350 | 33350 | 33400 | 33350 | 1754 |
| 460 | 20240213 | 110500 | 5540269250 | 33400 | 33450 | 33450 | 33350 | 1881 |
| 461 | 20240213 | 110400 | 5477444200 | 33400 | 33400 | 33500 | 33400 | 368 |
| 462 | 20240213 | 110300 | 5465136550 | 33450 | 33500 | 33500 | 33400 | 1359 |
| 463 | 20240213 | 110200 | 5419667850 | 33500 | 33500 | 33550 | 33450 | 1094 |
| 464 | 20240213 | 110100 | 5383021550 | 33550 | 33500 | 33550 | 33500 | 241 |
| 465 | 20240213 | 110000 | 5374938800 | 33550 | 33550 | 33550 | 33450 | 343 |
| 466 | 20240213 | 105900 | 5363446400 | 33500 | 33500 | 33550 | 33450 | 422 |
| 467 | 20240213 | 105800 | 5349304800 | 33500 | 33550 | 33550 | 33450 | 357 |
| 468 | 20240213 | 105700 | 5337348700 | 33450 | 33550 | 33550 | 33450 | 1340 |
| 469 | 20240213 | 105600 | 5292455100 | 33550 | 33500 | 33550 | 33500 | 698 |
| 470 | 20240213 | 105500 | 5269060300 | 33500 | 33450 | 33500 | 33450 | 1561 |
| 471 | 20240213 | 105400 | 5216766950 | 33450 | 33550 | 33550 | 33450 | 711 |
| 472 | 20240213 | 105300 | 5192942350 | 33550 | 33550 | 33600 | 33500 | 782 |
| 473 | 20240213 | 105200 | 5166681450 | 33550 | 33450 | 33650 | 33400 | 12794 |
| 474 | 20240213 | 105100 | 4737485900 | 33400 | 33450 | 33450 | 33400 | 325 |
| 475 | 20240213 | 105000 | 4726617600 | 33400 | 33400 | 33450 | 33400 | 1536 |
| 476 | 20240213 | 104900 | 4675310550 | 33400 | 33400 | 33400 | 33350 | 355 |
| 477 | 20240213 | 104800 | 4663460150 | 33350 | 33350 | 33400 | 33350 | 230 |
| 478 | 20240213 | 104700 | 4655780900 | 33400 | 33350 | 33400 | 33300 | 1103 |
| 479 | 20240213 | 104600 | 4618994650 | 33300 | 33350 | 33350 | 33300 | 265 |
| 480 | 20240213 | 104500 | 4610168400 | 33350 | 33350 | 33350 | 33300 | 694 |
| 481 | 20240213 | 104400 | 4587045950 | 33350 | 33300 | 33350 | 33300 | 486 |
| 482 | 20240213 | 104300 | 4570859800 | 33300 | 33300 | 33350 | 33300 | 384 |
| 483 | 20240213 | 104200 | 4558055850 | 33300 | 33300 | 33350 | 33300 | 236 |
| 484 | 20240213 | 104100 | 4550185800 | 33300 | 33350 | 33350 | 33300 | 502 |
| 485 | 20240213 | 104000 | 4533461350 | 33300 | 33350 | 33350 | 33300 | 241 |
| 486 | 20240213 | 103900 | 4525425900 | 33300 | 33300 | 33350 | 33300 | 218 |
| 487 | 20240213 | 103800 | 4518163300 | 33350 | 33350 | 33350 | 33300 | 417 |
| 488 | 20240213 | 103700 | 4504276550 | 33350 | 33400 | 33400 | 33300 | 2795 |
| 489 | 20240213 | 103600 | 4411003750 | 33400 | 33500 | 33500 | 33400 | 2120 |
| 490 | 20240213 | 103500 | 4340087150 | 33100 | 33450 | 33500 | 33100 | 2956 |
| 491 | 20240213 | 103400 | 4241535650 | 33450 | 33400 | 33450 | 33400 | 506 |
| 492 | 20240213 | 103300 | 4224612700 | 33400 | 33450 | 33450 | 33400 | 930 |
| 493 | 20240213 | 103200 | 4193510850 | 33450 | 33400 | 33450 | 33350 | 562 |
| 494 | 20240213 | 103100 | 4174732850 | 33400 | 33400 | 33400 | 33350 | 351 |
| 495 | 20240213 | 103000 | 4163016200 | 33350 | 33350 | 33400 | 33300 | 282 |
| 496 | 20240213 | 102900 | 4153598800 | 33350 | 33350 | 33350 | 33300 | 1076 |
| 497 | 20240213 | 102800 | 4117716750 | 33300 | 33300 | 33350 | 33300 | 242 |
| 498 | 20240213 | 102700 | 4109654500 | 33300 | 33300 | 33350 | 33300 | 1661 |
| 499 | 20240213 | 102600 | 4054333700 | 33300 | 33250 | 33300 | 33250 | 712 |
| 500 | 20240213 | 102500 | 4030629100 | 33250 | 33300 | 33300 | 33200 | 447 |
| 501 | 20240213 | 102400 | 4015761950 | 33250 | 33250 | 33300 | 33200 | 419 |
| 502 | 20240213 | 102300 | 4001821600 | 33250 | 33250 | 33250 | 33200 | 175 |
| 503 | 20240213 | 102200 | 3996009200 | 33250 | 33250 | 33250 | 33200 | 130 |
| 504 | 20240213 | 102100 | 3991686750 | 33250 | 33250 | 33250 | 33200 | 735 |
| 505 | 20240213 | 102000 | 3967251200 | 33250 | 33250 | 33250 | 33150 | 611 |
| 506 | 20240213 | 101900 | 3946959650 | 33250 | 33300 | 33300 | 33200 | 2471 |
| 507 | 20240213 | 101800 | 3864886350 | 33300 | 33300 | 33300 | 33250 | 753 |
| 508 | 20240213 | 101700 | 3839839300 | 33250 | 33300 | 33300 | 33250 | 197 |
| 509 | 20240213 | 101600 | 3833283050 | 33300 | 33300 | 33300 | 33250 | 327 |
| 510 | 20240213 | 101500 | 3822396450 | 33300 | 33250 | 33300 | 33250 | 303 |
| 511 | 20240213 | 101400 | 3812310800 | 33250 | 33300 | 33300 | 33200 | 694 |
| 512 | 20240213 | 101300 | 3789237850 | 33250 | 33250 | 33300 | 33200 | 279 |
| 513 | 20240213 | 101200 | 3779959550 | 33250 | 33250 | 33300 | 33200 | 153 |
| 514 | 20240213 | 101100 | 3774872150 | 33200 | 33100 | 33300 | 33100 | 3355 |
| 515 | 20240213 | 101000 | 3663419800 | 33150 | 33150 | 33150 | 33100 | 285 |
| 516 | 20240213 | 100900 | 3653975850 | 33100 | 33150 | 33150 | 33100 | 366 |
| 517 | 20240213 | 100800 | 3641846500 | 33150 | 33150 | 33200 | 33150 | 163 |
| 518 | 20240213 | 100700 | 3636442900 | 33200 | 33150 | 33200 | 33100 | 787 |
| 519 | 20240213 | 100600 | 3610345650 | 33150 | 33300 | 33300 | 33150 | 1145 |
| 520 | 20240213 | 100500 | 3572293350 | 33300 | 33200 | 33300 | 33200 | 628 |
| 521 | 20240213 | 100400 | 3551421600 | 33200 | 33250 | 33250 | 33200 | 402 |
| 522 | 20240213 | 100300 | 3538063550 | 33250 | 33300 | 33300 | 33200 | 934 |
| 523 | 20240213 | 100200 | 3507004000 | 33300 | 33250 | 33300 | 33250 | 320 |
| 524 | 20240213 | 100100 | 3496352600 | 33250 | 33300 | 33300 | 33250 | 338 |
| 525 | 20240213 | 100000 | 3485102800 | 33300 | 33250 | 33300 | 33250 | 322 |
| 526 | 20240213 | 095900 | 3474383800 | 33300 | 33250 | 33300 | 33250 | 222 |
| 527 | 20240213 | 095800 | 3466995900 | 33250 | 33200 | 33250 | 33200 | 576 |
| 528 | 20240213 | 095700 | 3447846500 | 33200 | 33200 | 33250 | 33200 | 869 |
| 529 | 20240213 | 095600 | 3418983550 | 33200 | 33200 | 33250 | 33200 | 934 |
| 530 | 20240213 | 095500 | 3387965500 | 33200 | 33250 | 33250 | 33200 | 717 |
| 531 | 20240213 | 095400 | 3364149650 | 33250 | 33100 | 33250 | 33100 | 2046 |
| 532 | 20240213 | 095300 | 3296272500 | 33150 | 33050 | 33150 | 33050 | 1440 |
| 533 | 20240213 | 095200 | 3248607800 | 33050 | 33050 | 33100 | 33000 | 601 |
| 534 | 20240213 | 095100 | 3228724600 | 33100 | 33050 | 33100 | 33000 | 2168 |
| 535 | 20240213 | 095000 | 3157138200 | 33100 | 33150 | 33150 | 33100 | 625 |
| 536 | 20240213 | 094900 | 3136446400 | 33150 | 33100 | 33150 | 33050 | 764 |
| 537 | 20240213 | 094800 | 3111170550 | 33150 | 33100 | 33150 | 33050 | 946 |
| 538 | 20240213 | 094700 | 3079861050 | 33150 | 32950 | 33150 | 32900 | 1275 |
| 539 | 20240213 | 094600 | 3037846300 | 32950 | 33150 | 33150 | 32950 | 5178 |
| 540 | 20240213 | 094500 | 2866720850 | 33100 | 33100 | 33150 | 33100 | 315 |
| 541 | 20240213 | 094400 | 2856283950 | 33150 | 33150 | 33200 | 33100 | 748 |
| 542 | 20240213 | 094300 | 2831485400 | 33150 | 33100 | 33200 | 33050 | 635 |
| 543 | 20240213 | 094200 | 2810485450 | 33150 | 33250 | 33250 | 33100 | 2411 |
| 544 | 20240213 | 094100 | 2730465600 | 33200 | 33250 | 33250 | 33150 | 457 |
| 545 | 20240213 | 094000 | 2715295500 | 33250 | 33250 | 33250 | 33200 | 86 |
| 546 | 20240213 | 093900 | 2712439000 | 33200 | 33100 | 33250 | 33100 | 610 |
| 547 | 20240213 | 093800 | 2692210600 | 33150 | 33200 | 33250 | 33150 | 1614 |
| 548 | 20240213 | 093700 | 2638628300 | 33250 | 33300 | 33300 | 33200 | 197 |
| 549 | 20240213 | 093600 | 2632078250 | 33300 | 33300 | 33300 | 33250 | 262 |
| 550 | 20240213 | 093500 | 2623360350 | 33250 | 33250 | 33300 | 33250 | 1143 |
| 551 | 20240213 | 093400 | 2585348000 | 33250 | 33100 | 33350 | 33100 | 656 |
| 552 | 20240213 | 093300 | 2563556200 | 33250 | 33300 | 33350 | 33100 | 2432 |
| 553 | 20240213 | 093200 | 2482923050 | 33350 | 33250 | 33400 | 33200 | 978 |
| 554 | 20240213 | 093100 | 2450376100 | 33250 | 33150 | 33300 | 33150 | 3650 |
| 555 | 20240213 | 093000 | 2329135150 | 33150 | 33150 | 33200 | 33150 | 634 |
| 556 | 20240213 | 092900 | 2308112950 | 33150 | 33150 | 33200 | 33150 | 190 |
| 557 | 20240213 | 092800 | 2301814300 | 33150 | 33150 | 33200 | 33050 | 3307 |
| 558 | 20240213 | 092700 | 2192336500 | 33150 | 33200 | 33200 | 33150 | 487 |
| 559 | 20240213 | 092600 | 2176186300 | 33150 | 33200 | 33200 | 33150 | 971 |
| 560 | 20240213 | 092500 | 2143989900 | 33200 | 33200 | 33200 | 33150 | 164 |
| 561 | 20240213 | 092400 | 2138545150 | 33200 | 33150 | 33200 | 33150 | 204 |
| 562 | 20240213 | 092300 | 2131781250 | 33150 | 33150 | 33150 | 33100 | 615 |
| 563 | 20240213 | 092200 | 2111413350 | 33150 | 32950 | 33150 | 32900 | 7182 |
| 564 | 20240213 | 092100 | 1874593450 | 33000 | 32950 | 33000 | 32900 | 2170 |
| 565 | 20240213 | 092000 | 1803120950 | 33000 | 33000 | 33050 | 33000 | 1277 |
| 566 | 20240213 | 091900 | 1760979550 | 33050 | 33050 | 33050 | 33000 | 813 |
| 567 | 20240213 | 091800 | 1734112800 | 33100 | 33000 | 33100 | 33000 | 1612 |
| 568 | 20240213 | 091700 | 1680837900 | 33000 | 33000 | 33100 | 32950 | 4447 |
| 569 | 20240213 | 091600 | 1534174550 | 33000 | 33100 | 33100 | 32950 | 4140 |
| 570 | 20240213 | 091500 | 1397497950 | 33100 | 33050 | 33150 | 33050 | 2034 |
| 571 | 20240213 | 091400 | 1330184600 | 33100 | 33200 | 33200 | 33050 | 2146 |
| 572 | 20240213 | 091300 | 1259151900 | 33200 | 33150 | 33250 | 33100 | 1774 |
| 573 | 20240213 | 091200 | 1200274000 | 33150 | 33200 | 33250 | 33150 | 3627 |
| 574 | 20240213 | 091100 | 1079946350 | 33200 | 33450 | 33450 | 33200 | 2256 |
| 575 | 20240213 | 091000 | 1004759200 | 33500 | 33400 | 33500 | 33350 | 1257 |
| 576 | 20240213 | 090900 | 962773500 | 33400 | 33350 | 33450 | 33350 | 1960 |
| 577 | 20240213 | 090800 | 897315450 | 33350 | 33250 | 33350 | 33200 | 2833 |
| 578 | 20240213 | 090700 | 803096150 | 33300 | 33300 | 33300 | 33150 | 1001 |
| 579 | 20240213 | 090600 | 769868800 | 33150 | 33250 | 33300 | 33150 | 1552 |
| 580 | 20240213 | 090500 | 718332950 | 33250 | 33300 | 33400 | 33250 | 1894 |
| 581 | 20240213 | 090400 | 655269000 | 33350 | 33400 | 33400 | 33300 | 3029 |
| 582 | 20240213 | 090300 | 554244600 | 33350 | 33400 | 33500 | 33350 | 5645 |
| 583 | 20240213 | 090200 | 365561050 | 33400 | 33450 | 33500 | 33350 | 1245 |
| 584 | 20240213 | 090100 | 323927400 | 33450 | 33450 | 33600 | 33400 | 3402 |
| 585 | 20240213 | 090000 | 210033250 | 33400 | 33250 | 33600 | 33250 | 6124 |