34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 3 | 20240213 | 191500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240213 | 191400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240213 | 191300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240213 | 191200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240213 | 191100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240213 | 191000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240213 | 190900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240213 | 190800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240213 | 190700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240213 | 190600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240213 | 190500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240213 | 190400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240213 | 190300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240213 | 190200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240213 | 190100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240213 | 190000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240213 | 185900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240213 | 185800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240213 | 185700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240213 | 185600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240213 | 185500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240213 | 185400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240213 | 185300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240213 | 185200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240213 | 185100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240213 | 185000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240213 | 184900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240213 | 184800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240213 | 184700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240213 | 184600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 33 | 20240213 | 184500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240213 | 184400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240213 | 184300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240213 | 184200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240213 | 184100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240213 | 184000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240213 | 183900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240213 | 183800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240213 | 183700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240213 | 183600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240213 | 183500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240213 | 183400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240213 | 183300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240213 | 183200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240213 | 183100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240213 | 183000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240213 | 182900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240213 | 182800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240213 | 182700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240213 | 182600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240213 | 182500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240213 | 182400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240213 | 182300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240213 | 182200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240213 | 182100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240213 | 182000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240213 | 181900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240213 | 181800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240213 | 181700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240213 | 181600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 63 | 20240213 | 181500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240213 | 181400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240213 | 181300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240213 | 181200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240213 | 181100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240213 | 181000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240213 | 180900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240213 | 180800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240213 | 180700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240213 | 180600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240213 | 180500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240213 | 180400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240213 | 180300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240213 | 180200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240213 | 180100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240213 | 180000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240213 | 175900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240213 | 175800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240213 | 175700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240213 | 175600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240213 | 175500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240213 | 175400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240213 | 175300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240213 | 175200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240213 | 175100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240213 | 175000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240213 | 174900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240213 | 174800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240213 | 174700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240213 | 174600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 93 | 20240213 | 174500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240213 | 174400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240213 | 174300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240213 | 174200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240213 | 174100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240213 | 174000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240213 | 173900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240213 | 173800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240213 | 173700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240213 | 173600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240213 | 173500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240213 | 173400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240213 | 173300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240213 | 173200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240213 | 173100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240213 | 173000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240213 | 172900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240213 | 172800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240213 | 172700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240213 | 172600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240213 | 172500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240213 | 172400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240213 | 172300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240213 | 172200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240213 | 172100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240213 | 172000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240213 | 171900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240213 | 171800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240213 | 171700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240213 | 171600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 123 | 20240213 | 171500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240213 | 171400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240213 | 171300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240213 | 171200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240213 | 171100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240213 | 171000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240213 | 170900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240213 | 170800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240213 | 170700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240213 | 170600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240213 | 170500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240213 | 170400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240213 | 170300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240213 | 170200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240213 | 170100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240213 | 170000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240213 | 165900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240213 | 165800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240213 | 165700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240213 | 165600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240213 | 165500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240213 | 165400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240213 | 165300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240213 | 165200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240213 | 165100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240213 | 165000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240213 | 164900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240213 | 164800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240213 | 164700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240213 | 164600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 153 | 20240213 | 164500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240213 | 164400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240213 | 164300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240213 | 164200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240213 | 164100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240213 | 164000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240213 | 163900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240213 | 163800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240213 | 163700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240213 | 163600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240213 | 163500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240213 | 163400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240213 | 163300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240213 | 163200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240213 | 163100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240213 | 163000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240213 | 162900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240213 | 162800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240213 | 162700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240213 | 162600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240213 | 162500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240213 | 162400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240213 | 162300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240213 | 162200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240213 | 162100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240213 | 162000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240213 | 161900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240213 | 161800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240213 | 161700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240213 | 161600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 183 | 20240213 | 161500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240213 | 161400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240213 | 161300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240213 | 161200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240213 | 161100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240213 | 161000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240213 | 160900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240213 | 160800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240213 | 160700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240213 | 160600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240213 | 160500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240213 | 160400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240213 | 160300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240213 | 160200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240213 | 160100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240213 | 160000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240213 | 155900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240213 | 155800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240213 | 155700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240213 | 155600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240213 | 155500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240213 | 155400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240213 | 155300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240213 | 155200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240213 | 155100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240213 | 155000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240213 | 154900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240213 | 154800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240213 | 154700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240213 | 154600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 213 | 20240213 | 154500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240213 | 154400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240213 | 154300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20240213 | 154200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20240213 | 154100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20240213 | 154000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20240213 | 153900 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20240213 | 153800 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20240213 | 153700 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20240213 | 153600 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20240213 | 153500 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20240213 | 153400 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20240213 | 153300 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20240213 | 153200 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20240213 | 153100 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20240213 | 153000 | 99354549400 | 33650 | 33650 | 33650 | 33650 | 29719 |
| 229 | 20240213 | 152900 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20240213 | 152800 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20240213 | 152700 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20240213 | 152600 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20240213 | 152500 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 234 | 20240213 | 152400 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20240213 | 152300 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20240213 | 152200 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 237 | 20240213 | 152100 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 238 | 20240213 | 152000 | 98354505050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 239 | 20240213 | 151900 | 98354505050 | 33450 | 33350 | 33600 | 33250 | 11141 |
| 240 | 20240213 | 151800 | 97982287950 | 33300 | 33050 | 33350 | 33050 | 7360 |
| 241 | 20240213 | 151700 | 97738311250 | 33100 | 33350 | 33400 | 32950 | 26407 |
| 242 | 20240213 | 151600 | 96864309100 | 33400 | 33300 | 33450 | 33200 | 10965 |
| 243 | 20240213 | 151500 | 96498794150 | 33250 | 33300 | 33350 | 33150 | 15776 |
| 244 | 20240213 | 151400 | 95974330100 | 33300 | 33500 | 33500 | 33300 | 7680 |
| 245 | 20240213 | 151300 | 95718075450 | 33500 | 33550 | 33600 | 33450 | 5204 |
| 246 | 20240213 | 151200 | 95543634100 | 33500 | 33550 | 33650 | 33450 | 14486 |
| 247 | 20240213 | 151100 | 95057923650 | 33600 | 33650 | 33750 | 33550 | 5197 |
| 248 | 20240213 | 151000 | 94883027000 | 33650 | 33700 | 33800 | 33550 | 11331 |
| 249 | 20240213 | 150900 | 94501605500 | 33650 | 33800 | 33850 | 33600 | 11024 |
| 250 | 20240213 | 150800 | 94129796250 | 33850 | 33900 | 34050 | 33800 | 4442 |
| 251 | 20240213 | 150700 | 93979021500 | 33800 | 34000 | 34000 | 33750 | 7901 |
| 252 | 20240213 | 150600 | 93711617550 | 34000 | 34150 | 34150 | 33900 | 7316 |
| 253 | 20240213 | 150500 | 93462651150 | 34150 | 33900 | 34150 | 33800 | 9231 |
| 254 | 20240213 | 150400 | 93149289400 | 33900 | 34000 | 34050 | 33850 | 7873 |
| 255 | 20240213 | 150300 | 92882061500 | 34000 | 34200 | 34250 | 33950 | 28989 |
| 256 | 20240213 | 150200 | 91894008200 | 34200 | 34250 | 34300 | 34200 | 3289 |
| 257 | 20240213 | 150100 | 91781427300 | 34300 | 34300 | 34500 | 34250 | 8937 |
| 258 | 20240213 | 150000 | 91474823000 | 34350 | 34350 | 34400 | 34300 | 2714 |
| 259 | 20240213 | 145900 | 91381632150 | 34400 | 34450 | 34450 | 34350 | 4582 |
| 260 | 20240213 | 145800 | 91224044650 | 34450 | 34450 | 34500 | 34400 | 2304 |
| 261 | 20240213 | 145700 | 91144704800 | 34500 | 34500 | 34600 | 34450 | 1608 |
| 262 | 20240213 | 145600 | 91089238750 | 34500 | 34450 | 34550 | 34450 | 2215 |
| 263 | 20240213 | 145500 | 91012828500 | 34450 | 34500 | 34550 | 34400 | 1848 |
| 264 | 20240213 | 145400 | 90949150200 | 34500 | 34450 | 34550 | 34450 | 2355 |
| 265 | 20240213 | 145300 | 90867903250 | 34450 | 34450 | 34500 | 34400 | 2393 |
| 266 | 20240213 | 145200 | 90785389150 | 34450 | 34500 | 34500 | 34400 | 1438 |
| 267 | 20240213 | 145100 | 90735858750 | 34500 | 34550 | 34650 | 34450 | 2935 |
| 268 | 20240213 | 145000 | 90634532250 | 34650 | 34500 | 34650 | 34400 | 3505 |
| 269 | 20240213 | 144900 | 90513519250 | 34500 | 34450 | 34500 | 34400 | 3370 |
| 270 | 20240213 | 144800 | 90397328600 | 34400 | 34500 | 34600 | 34400 | 2556 |
| 271 | 20240213 | 144700 | 90309206500 | 34550 | 34700 | 34700 | 34500 | 2962 |
| 272 | 20240213 | 144600 | 90206693600 | 34700 | 34550 | 34700 | 34550 | 2134 |
| 273 | 20240213 | 144500 | 90132841550 | 34550 | 34500 | 34550 | 34450 | 6265 |
| 274 | 20240213 | 144400 | 89916639950 | 34500 | 34650 | 34700 | 34500 | 5492 |
| 275 | 20240213 | 144300 | 89726841000 | 34650 | 34650 | 34700 | 34650 | 1484 |
| 276 | 20240213 | 144200 | 89675405250 | 34700 | 34700 | 34800 | 34650 | 1936 |
| 277 | 20240213 | 144100 | 89608216950 | 34700 | 34600 | 34700 | 34600 | 1657 |
| 278 | 20240213 | 144000 | 89550783250 | 34600 | 34500 | 34750 | 34450 | 11223 |
| 279 | 20240213 | 143900 | 89162788050 | 34500 | 35000 | 35000 | 34450 | 22940 |
| 280 | 20240213 | 143800 | 88367656950 | 34950 | 34950 | 35000 | 34900 | 2261 |
| 281 | 20240213 | 143700 | 88288627900 | 34950 | 35050 | 35100 | 34900 | 2563 |
| 282 | 20240213 | 143600 | 88198875550 | 34950 | 34900 | 35050 | 34900 | 4166 |
| 283 | 20240213 | 143500 | 88053167300 | 34900 | 34900 | 34950 | 34850 | 2801 |
| 284 | 20240213 | 143400 | 87955426600 | 34900 | 35000 | 35000 | 34850 | 3291 |
| 285 | 20240213 | 143300 | 87840576500 | 34900 | 35050 | 35050 | 34900 | 6552 |
| 286 | 20240213 | 143200 | 87611339100 | 35050 | 35000 | 35100 | 35000 | 792 |
| 287 | 20240213 | 143100 | 87583579150 | 35100 | 35050 | 35150 | 35000 | 746 |
| 288 | 20240213 | 143000 | 87557418100 | 35050 | 35100 | 35100 | 35000 | 2163 |
| 289 | 20240213 | 142900 | 87481589200 | 35100 | 35100 | 35150 | 35100 | 796 |
| 290 | 20240213 | 142800 | 87453643500 | 35100 | 35150 | 35200 | 35100 | 1006 |
| 291 | 20240213 | 142700 | 87418282150 | 35100 | 35150 | 35250 | 35100 | 1777 |
| 292 | 20240213 | 142600 | 87355745150 | 35150 | 35100 | 35250 | 35050 | 3634 |
| 293 | 20240213 | 142500 | 87228086150 | 35100 | 35100 | 35150 | 35050 | 1759 |
| 294 | 20240213 | 142400 | 87166391350 | 35100 | 35100 | 35200 | 35050 | 1194 |
| 295 | 20240213 | 142300 | 87124466200 | 35050 | 35150 | 35200 | 35050 | 4269 |
| 296 | 20240213 | 142200 | 86974766850 | 35150 | 35200 | 35250 | 35100 | 1210 |
| 297 | 20240213 | 142100 | 86932196350 | 35250 | 35250 | 35250 | 35100 | 2431 |
| 298 | 20240213 | 142000 | 86846788200 | 35200 | 35200 | 35250 | 35150 | 566 |
| 299 | 20240213 | 141900 | 86826872700 | 35200 | 35150 | 35250 | 35100 | 2081 |
| 300 | 20240213 | 141800 | 86753741900 | 35150 | 35200 | 35300 | 35150 | 1255 |
| 301 | 20240213 | 141700 | 86709564900 | 35150 | 35300 | 35300 | 35150 | 1910 |
| 302 | 20240213 | 141600 | 86642221100 | 35300 | 35400 | 35400 | 35300 | 1201 |
| 303 | 20240213 | 141500 | 86599798300 | 35350 | 35400 | 35450 | 35250 | 3708 |
| 304 | 20240213 | 141400 | 86468826200 | 35400 | 35400 | 35450 | 35250 | 3997 |
| 305 | 20240213 | 141300 | 86327540500 | 35400 | 35200 | 35400 | 35200 | 1455 |
| 306 | 20240213 | 141200 | 86276087700 | 35150 | 35250 | 35350 | 35150 | 3361 |
| 307 | 20240213 | 141100 | 86157693700 | 35400 | 35400 | 35450 | 35150 | 3107 |
| 308 | 20240213 | 141000 | 86047921350 | 35400 | 35350 | 35450 | 35300 | 2297 |
| 309 | 20240213 | 140900 | 85966724600 | 35350 | 35350 | 35400 | 35350 | 1062 |
| 310 | 20240213 | 140800 | 85929145300 | 35400 | 35450 | 35450 | 35350 | 2635 |
| 311 | 20240213 | 140700 | 85835875750 | 35400 | 35400 | 35450 | 35350 | 2900 |
| 312 | 20240213 | 140600 | 85733200700 | 35400 | 35350 | 35450 | 35300 | 1966 |
| 313 | 20240213 | 140500 | 85663698850 | 35400 | 35350 | 35400 | 35350 | 1140 |
| 314 | 20240213 | 140400 | 85623376700 | 35350 | 35450 | 35450 | 35350 | 1281 |
| 315 | 20240213 | 140300 | 85578027100 | 35500 | 35400 | 35500 | 35400 | 2387 |
| 316 | 20240213 | 140200 | 85493416700 | 35400 | 35450 | 35500 | 35400 | 2068 |
| 317 | 20240213 | 140100 | 85420093200 | 35450 | 35400 | 35500 | 35400 | 1886 |
| 318 | 20240213 | 140000 | 85353211300 | 35400 | 35350 | 35500 | 35300 | 5741 |
| 319 | 20240213 | 135900 | 85149820650 | 35300 | 35350 | 35350 | 35300 | 808 |
| 320 | 20240213 | 135800 | 85121258050 | 35400 | 35350 | 35400 | 35300 | 800 |
| 321 | 20240213 | 135700 | 85092941700 | 35300 | 35300 | 35400 | 35250 | 4249 |
| 322 | 20240213 | 135600 | 84942664050 | 35250 | 35150 | 35300 | 35150 | 3120 |
| 323 | 20240213 | 135500 | 84832700700 | 35150 | 35200 | 35200 | 35100 | 837 |
| 324 | 20240213 | 135400 | 84803289750 | 35200 | 35100 | 35250 | 35050 | 1450 |
| 325 | 20240213 | 135300 | 84752391600 | 35100 | 35250 | 35250 | 35100 | 599 |
| 326 | 20240213 | 135200 | 84731343900 | 35200 | 35300 | 35300 | 35200 | 2753 |
| 327 | 20240213 | 135100 | 84634377300 | 35300 | 35250 | 35350 | 35250 | 1024 |
| 328 | 20240213 | 135000 | 84598232300 | 35250 | 35300 | 35300 | 35250 | 716 |
| 329 | 20240213 | 134900 | 84572959150 | 35250 | 35300 | 35300 | 35250 | 423 |
| 330 | 20240213 | 134800 | 84558037650 | 35250 | 35200 | 35300 | 35100 | 3267 |
| 331 | 20240213 | 134700 | 84443014800 | 35200 | 35200 | 35250 | 35150 | 1138 |
| 332 | 20240213 | 134600 | 84402994350 | 35200 | 35100 | 35200 | 35100 | 990 |
| 333 | 20240213 | 134500 | 84368180500 | 35100 | 35250 | 35250 | 35100 | 1087 |
| 334 | 20240213 | 134400 | 84329958900 | 35200 | 35200 | 35300 | 35100 | 1651 |
| 335 | 20240213 | 134300 | 84271857200 | 35150 | 35100 | 35200 | 35100 | 648 |
| 336 | 20240213 | 134200 | 84249076750 | 35100 | 35150 | 35150 | 35100 | 799 |
| 337 | 20240213 | 134100 | 84221017700 | 35150 | 35150 | 35150 | 35100 | 391 |
| 338 | 20240213 | 134000 | 84207275200 | 35100 | 35300 | 35300 | 35100 | 1414 |
| 339 | 20240213 | 133900 | 84157551100 | 35300 | 35300 | 35350 | 35250 | 1223 |
| 340 | 20240213 | 133800 | 84114381650 | 35300 | 35300 | 35350 | 35300 | 3816 |
| 341 | 20240213 | 133700 | 83979605500 | 35300 | 35400 | 35400 | 35300 | 3092 |
| 342 | 20240213 | 133600 | 83870255450 | 35350 | 35100 | 35400 | 35050 | 7285 |
| 343 | 20240213 | 133500 | 83613320100 | 35100 | 35050 | 35150 | 35000 | 3398 |
| 344 | 20240213 | 133400 | 83494215000 | 35050 | 35100 | 35150 | 35050 | 2391 |
| 345 | 20240213 | 133300 | 83410371600 | 35100 | 35150 | 35150 | 35100 | 1130 |
| 346 | 20240213 | 133200 | 83370675400 | 35100 | 35100 | 35150 | 35100 | 794 |
| 347 | 20240213 | 133100 | 83342786700 | 35100 | 35100 | 35200 | 35050 | 2029 |
| 348 | 20240213 | 133000 | 83271554300 | 35100 | 35200 | 35200 | 35100 | 1491 |
| 349 | 20240213 | 132900 | 83219151950 | 35200 | 35300 | 35350 | 35200 | 3163 |
| 350 | 20240213 | 132800 | 83107580300 | 35300 | 35400 | 35400 | 35300 | 5267 |
| 351 | 20240213 | 132700 | 82921300600 | 35400 | 35300 | 35400 | 35250 | 10069 |
| 352 | 20240213 | 132600 | 82565403700 | 35300 | 35100 | 35300 | 35100 | 8267 |
| 353 | 20240213 | 132500 | 82274357950 | 35100 | 35050 | 35100 | 35050 | 1603 |
| 354 | 20240213 | 132400 | 82218142450 | 35050 | 35100 | 35150 | 35050 | 2641 |
| 355 | 20240213 | 132300 | 82125405200 | 35100 | 35050 | 35150 | 35050 | 3743 |
| 356 | 20240213 | 132200 | 81994066500 | 35050 | 34950 | 35100 | 34900 | 2577 |
| 357 | 20240213 | 132100 | 81903828250 | 34950 | 34800 | 35250 | 34800 | 20078 |
| 358 | 20240213 | 132000 | 81201065950 | 34800 | 34850 | 34850 | 34800 | 1737 |
| 359 | 20240213 | 131900 | 81140590500 | 34850 | 34850 | 34900 | 34800 | 1865 |
| 360 | 20240213 | 131800 | 81075566200 | 34900 | 34800 | 34900 | 34750 | 4712 |
| 361 | 20240213 | 131700 | 80911427950 | 34750 | 34800 | 34800 | 34700 | 2235 |
| 362 | 20240213 | 131600 | 80833733750 | 34700 | 34650 | 34800 | 34650 | 2419 |
| 363 | 20240213 | 131500 | 80749728350 | 34700 | 34650 | 34700 | 34600 | 720 |
| 364 | 20240213 | 131400 | 80724775050 | 34650 | 34550 | 34750 | 34550 | 4104 |
| 365 | 20240213 | 131300 | 80582834850 | 34550 | 34550 | 34750 | 34550 | 9319 |
| 366 | 20240213 | 131200 | 80260097300 | 34650 | 34650 | 34650 | 34550 | 2081 |
| 367 | 20240213 | 131100 | 80188077750 | 34650 | 34650 | 34700 | 34650 | 1098 |
| 368 | 20240213 | 131000 | 80150028750 | 34650 | 34700 | 34700 | 34650 | 1180 |
| 369 | 20240213 | 130900 | 80109132050 | 34700 | 34650 | 34700 | 34650 | 1694 |
| 370 | 20240213 | 130800 | 80050391750 | 34650 | 34600 | 34700 | 34600 | 1036 |
| 371 | 20240213 | 130700 | 80014505950 | 34650 | 34650 | 34650 | 34550 | 2633 |
| 372 | 20240213 | 130600 | 79923313400 | 34650 | 34650 | 34700 | 34600 | 3011 |
| 373 | 20240213 | 130500 | 79818983250 | 34650 | 34600 | 34650 | 34450 | 4090 |
| 374 | 20240213 | 130400 | 79677779250 | 34550 | 34650 | 34650 | 34500 | 1442 |
| 375 | 20240213 | 130300 | 79627946500 | 34600 | 34550 | 34650 | 34550 | 1143 |
| 376 | 20240213 | 130200 | 79588396550 | 34550 | 34500 | 34600 | 34500 | 1348 |
| 377 | 20240213 | 130100 | 79541847700 | 34500 | 34500 | 34550 | 34450 | 1694 |
| 378 | 20240213 | 130000 | 79483426500 | 34500 | 34400 | 34500 | 34350 | 1331 |
| 379 | 20240213 | 125900 | 79437582900 | 34400 | 34350 | 34500 | 34350 | 1063 |
| 380 | 20240213 | 125800 | 79401029950 | 34350 | 34400 | 34400 | 34300 | 272 |
| 381 | 20240213 | 125700 | 79391692950 | 34450 | 34300 | 34450 | 34250 | 1103 |
| 382 | 20240213 | 125600 | 79353850450 | 34350 | 34250 | 34350 | 34200 | 1840 |
| 383 | 20240213 | 125500 | 79290889050 | 34250 | 34450 | 34500 | 34250 | 3169 |
| 384 | 20240213 | 125400 | 79182105750 | 34450 | 34450 | 34500 | 34400 | 855 |
| 385 | 20240213 | 125300 | 79152651200 | 34500 | 34450 | 34500 | 34450 | 999 |
| 386 | 20240213 | 125200 | 79118217900 | 34450 | 34550 | 34600 | 34450 | 2017 |
| 387 | 20240213 | 125100 | 79048608200 | 34550 | 34650 | 34700 | 34550 | 3275 |
| 388 | 20240213 | 125000 | 78935207750 | 34600 | 34600 | 34700 | 34550 | 1059 |
| 389 | 20240213 | 124900 | 78898535900 | 34600 | 34550 | 34650 | 34550 | 2886 |
| 390 | 20240213 | 124800 | 78798656950 | 34600 | 34600 | 34650 | 34550 | 2829 |
| 391 | 20240213 | 124700 | 78700699250 | 34600 | 34500 | 34650 | 34500 | 3064 |
| 392 | 20240213 | 124600 | 78594802600 | 34450 | 34350 | 34500 | 34350 | 1499 |
| 393 | 20240213 | 124500 | 78543241450 | 34400 | 34350 | 34400 | 34350 | 180 |
| 394 | 20240213 | 124400 | 78537057900 | 34350 | 34400 | 34450 | 34350 | 1193 |
| 395 | 20240213 | 124300 | 78495996600 | 34450 | 34300 | 34500 | 34300 | 2465 |
| 396 | 20240213 | 124200 | 78411212850 | 34350 | 34300 | 34350 | 34250 | 1629 |
| 397 | 20240213 | 124100 | 78355380000 | 34350 | 34250 | 34400 | 34200 | 1870 |
| 398 | 20240213 | 124000 | 78291157400 | 34250 | 34150 | 34250 | 34150 | 2648 |
| 399 | 20240213 | 123900 | 78200521850 | 34150 | 34250 | 34300 | 34050 | 10465 |
| 400 | 20240213 | 123800 | 77843025200 | 34250 | 34300 | 34400 | 34250 | 5499 |
| 401 | 20240213 | 123700 | 77654460200 | 34300 | 34500 | 34500 | 34300 | 3537 |
| 402 | 20240213 | 123600 | 77532868150 | 34500 | 34350 | 34500 | 34350 | 1291 |
| 403 | 20240213 | 123500 | 77488409050 | 34350 | 34350 | 34450 | 34300 | 883 |
| 404 | 20240213 | 123400 | 77458062250 | 34400 | 34350 | 34400 | 34350 | 1783 |
| 405 | 20240213 | 123300 | 77396751850 | 34400 | 34400 | 34450 | 34250 | 3137 |
| 406 | 20240213 | 123200 | 77288985850 | 34400 | 34350 | 34400 | 34350 | 945 |
| 407 | 20240213 | 123100 | 77256486100 | 34350 | 34400 | 34400 | 34350 | 877 |
| 408 | 20240213 | 123000 | 77226352500 | 34350 | 34300 | 34400 | 34300 | 1468 |
| 409 | 20240213 | 122900 | 77175969450 | 34300 | 34250 | 34400 | 34250 | 1619 |
| 410 | 20240213 | 122800 | 77120403200 | 34250 | 34250 | 34300 | 34200 | 3115 |
| 411 | 20240213 | 122700 | 77013765000 | 34250 | 34300 | 34350 | 34250 | 3459 |
| 412 | 20240213 | 122600 | 76895157900 | 34300 | 34350 | 34400 | 34250 | 2936 |
| 413 | 20240213 | 122500 | 76794438900 | 34300 | 34400 | 34450 | 34300 | 1796 |
| 414 | 20240213 | 122400 | 76732723200 | 34400 | 34350 | 34550 | 34300 | 1608 |
| 415 | 20240213 | 122300 | 76677390550 | 34350 | 34400 | 34500 | 34350 | 2050 |
| 416 | 20240213 | 122200 | 76606924000 | 34400 | 34550 | 34550 | 34350 | 2884 |
| 417 | 20240213 | 122100 | 76507488500 | 34650 | 34650 | 34650 | 34500 | 1223 |
| 418 | 20240213 | 122000 | 76465190350 | 34600 | 34300 | 34600 | 34300 | 7414 |
| 419 | 20240213 | 121900 | 76209981400 | 34350 | 34400 | 34400 | 34300 | 6459 |
| 420 | 20240213 | 121800 | 75988211050 | 34400 | 34550 | 34550 | 34400 | 9072 |
| 421 | 20240213 | 121700 | 75675352200 | 34500 | 34550 | 34600 | 34500 | 2636 |
| 422 | 20240213 | 121600 | 75584316100 | 34550 | 34600 | 34650 | 34550 | 4170 |
| 423 | 20240213 | 121500 | 75440142550 | 34650 | 34650 | 34700 | 34600 | 3953 |
| 424 | 20240213 | 121400 | 75303230550 | 34700 | 34700 | 34700 | 34650 | 1175 |
| 425 | 20240213 | 121300 | 75262461850 | 34700 | 34750 | 34750 | 34700 | 4341 |
| 426 | 20240213 | 121200 | 75111805200 | 34750 | 34750 | 34800 | 34700 | 959 |
| 427 | 20240213 | 121100 | 75078480700 | 34750 | 34750 | 34800 | 34750 | 1292 |
| 428 | 20240213 | 121000 | 75033575950 | 34750 | 34750 | 34800 | 34700 | 1675 |
| 429 | 20240213 | 120900 | 74975321850 | 34750 | 34850 | 34850 | 34750 | 1638 |
| 430 | 20240213 | 120800 | 74918394700 | 34800 | 34800 | 34850 | 34750 | 1117 |
| 431 | 20240213 | 120700 | 74879545150 | 34800 | 34850 | 34900 | 34750 | 2547 |
| 432 | 20240213 | 120600 | 74790859200 | 34850 | 34800 | 34850 | 34800 | 2094 |
| 433 | 20240213 | 120500 | 74717960250 | 34800 | 34800 | 34850 | 34800 | 719 |
| 434 | 20240213 | 120400 | 74692933200 | 34850 | 34850 | 34900 | 34850 | 2774 |
| 435 | 20240213 | 120300 | 74596249350 | 34900 | 34950 | 34950 | 34850 | 1419 |
| 436 | 20240213 | 120200 | 74546750000 | 34950 | 34900 | 34950 | 34900 | 971 |
| 437 | 20240213 | 120100 | 74512845300 | 34900 | 34950 | 34950 | 34900 | 832 |
| 438 | 20240213 | 120000 | 74483802300 | 34950 | 35050 | 35050 | 34900 | 1693 |
| 439 | 20240213 | 115900 | 74424585950 | 35000 | 35000 | 35050 | 34950 | 997 |
| 440 | 20240213 | 115800 | 74389683700 | 34950 | 35000 | 35000 | 34900 | 546 |
| 441 | 20240213 | 115700 | 74370595950 | 35000 | 34950 | 35000 | 34900 | 1343 |
| 442 | 20240213 | 115600 | 74323652700 | 35000 | 34900 | 35000 | 34850 | 3716 |
| 443 | 20240213 | 115500 | 74193934600 | 34950 | 34950 | 34950 | 34900 | 2172 |
| 444 | 20240213 | 115400 | 74118128350 | 34950 | 35000 | 35050 | 34900 | 3431 |
| 445 | 20240213 | 115300 | 73998185950 | 35050 | 34900 | 35100 | 34900 | 2504 |
| 446 | 20240213 | 115200 | 73910501500 | 34900 | 35000 | 35000 | 34900 | 1047 |
| 447 | 20240213 | 115100 | 73873902800 | 35000 | 35050 | 35050 | 34900 | 1307 |
| 448 | 20240213 | 115000 | 73828170300 | 35000 | 34950 | 35050 | 34900 | 2299 |
| 449 | 20240213 | 114900 | 73747767850 | 35000 | 35000 | 35050 | 34900 | 2544 |
| 450 | 20240213 | 114800 | 73658758900 | 35000 | 35150 | 35200 | 34950 | 3279 |
| 451 | 20240213 | 114700 | 73543944850 | 35200 | 35000 | 35200 | 35000 | 5860 |
| 452 | 20240213 | 114600 | 73338377100 | 35000 | 34900 | 35050 | 34900 | 2795 |
| 453 | 20240213 | 114500 | 73240603850 | 34900 | 34900 | 34950 | 34850 | 2066 |
| 454 | 20240213 | 114400 | 73168516000 | 34950 | 34900 | 34950 | 34850 | 726 |
| 455 | 20240213 | 114300 | 73143178500 | 34950 | 34900 | 35000 | 34850 | 1349 |
| 456 | 20240213 | 114200 | 73096100000 | 34850 | 34750 | 34900 | 34700 | 3062 |
| 457 | 20240213 | 114100 | 72989586650 | 34750 | 34850 | 34900 | 34750 | 3007 |
| 458 | 20240213 | 114000 | 72884867900 | 34850 | 34950 | 35000 | 34800 | 4878 |
| 459 | 20240213 | 113900 | 72714828800 | 34900 | 35050 | 35050 | 34850 | 3862 |
| 460 | 20240213 | 113800 | 72579804050 | 35100 | 35200 | 35250 | 35000 | 3546 |
| 461 | 20240213 | 113700 | 72455306800 | 35250 | 35450 | 35450 | 35150 | 6748 |
| 462 | 20240213 | 113600 | 72217099600 | 35450 | 35400 | 35450 | 35350 | 3376 |
| 463 | 20240213 | 113500 | 72097539450 | 35450 | 35150 | 35450 | 35100 | 4542 |
| 464 | 20240213 | 113400 | 71937036750 | 35200 | 35200 | 35200 | 35100 | 849 |
| 465 | 20240213 | 113300 | 71907191100 | 35200 | 35150 | 35200 | 35050 | 1891 |
| 466 | 20240213 | 113200 | 71840744650 | 35100 | 35100 | 35150 | 35050 | 1428 |
| 467 | 20240213 | 113100 | 71790602900 | 35050 | 35250 | 35300 | 35050 | 2040 |
| 468 | 20240213 | 113000 | 71718906850 | 35250 | 35300 | 35350 | 35150 | 6250 |
| 469 | 20240213 | 112900 | 71498321500 | 35250 | 35200 | 35300 | 35100 | 3343 |
| 470 | 20240213 | 112800 | 71380562750 | 35200 | 35150 | 35250 | 35050 | 3947 |
| 471 | 20240213 | 112700 | 71241849250 | 35150 | 34950 | 35150 | 34900 | 4640 |
| 472 | 20240213 | 112600 | 71079209350 | 34900 | 34950 | 35000 | 34800 | 1880 |
| 473 | 20240213 | 112500 | 71013494300 | 34900 | 34800 | 34950 | 34700 | 3700 |
| 474 | 20240213 | 112400 | 70884652050 | 34750 | 34900 | 34900 | 34750 | 1475 |
| 475 | 20240213 | 112300 | 70833343700 | 34900 | 34850 | 34950 | 34700 | 3674 |
| 476 | 20240213 | 112200 | 70705403500 | 34800 | 34700 | 34900 | 34600 | 5202 |
| 477 | 20240213 | 112100 | 70524339550 | 34650 | 34750 | 34800 | 34550 | 7564 |
| 478 | 20240213 | 112000 | 70262192750 | 34750 | 34850 | 34850 | 34700 | 5963 |
| 479 | 20240213 | 111900 | 70055006300 | 34800 | 35150 | 35200 | 34750 | 18169 |
| 480 | 20240213 | 111800 | 69420146200 | 35150 | 35300 | 35300 | 35100 | 4860 |
| 481 | 20240213 | 111700 | 69249235350 | 35250 | 35300 | 35350 | 35200 | 3123 |
| 482 | 20240213 | 111600 | 69139016800 | 35300 | 35300 | 35350 | 35200 | 1906 |
| 483 | 20240213 | 111500 | 69071745450 | 35250 | 35250 | 35300 | 35200 | 2798 |
| 484 | 20240213 | 111400 | 68973143300 | 35250 | 35150 | 35300 | 35150 | 1339 |
| 485 | 20240213 | 111300 | 68925968000 | 35150 | 35350 | 35350 | 35150 | 1126 |
| 486 | 20240213 | 111200 | 68886297600 | 35350 | 35150 | 35400 | 35100 | 5203 |
| 487 | 20240213 | 111100 | 68702931500 | 35150 | 35250 | 35250 | 35100 | 2783 |
| 488 | 20240213 | 111000 | 68605111700 | 35150 | 35150 | 35300 | 35100 | 5301 |
| 489 | 20240213 | 110900 | 68418499150 | 35150 | 35300 | 35300 | 35100 | 8869 |
| 490 | 20240213 | 110800 | 68106418350 | 35300 | 35300 | 35300 | 35200 | 4271 |
| 491 | 20240213 | 110700 | 67955845700 | 35300 | 35300 | 35350 | 35300 | 1522 |
| 492 | 20240213 | 110600 | 67902106250 | 35300 | 35350 | 35400 | 35200 | 5611 |
| 493 | 20240213 | 110500 | 67704108600 | 35400 | 35350 | 35450 | 35300 | 5899 |
| 494 | 20240213 | 110400 | 67495571950 | 35350 | 35500 | 35500 | 35350 | 1976 |
| 495 | 20240213 | 110300 | 67425627750 | 35500 | 35500 | 35500 | 35350 | 7533 |
| 496 | 20240213 | 110200 | 67158891500 | 35500 | 35500 | 35600 | 35450 | 4054 |
| 497 | 20240213 | 110100 | 67015006650 | 35550 | 35550 | 35600 | 35450 | 3988 |
| 498 | 20240213 | 110000 | 66873363500 | 35550 | 35750 | 35850 | 35500 | 8633 |
| 499 | 20240213 | 105900 | 66565693650 | 35750 | 35500 | 35800 | 35500 | 7652 |
| 500 | 20240213 | 105800 | 66292872400 | 35500 | 35650 | 35700 | 35500 | 9765 |
| 501 | 20240213 | 105700 | 65945109300 | 35650 | 35600 | 35800 | 35600 | 9305 |
| 502 | 20240213 | 105600 | 65613054250 | 35600 | 35900 | 35900 | 35600 | 18487 |
| 503 | 20240213 | 105500 | 64952342300 | 35900 | 36250 | 36300 | 35900 | 14005 |
| 504 | 20240213 | 105400 | 64447145400 | 36250 | 36100 | 36250 | 35950 | 12242 |
| 505 | 20240213 | 105300 | 64005313600 | 36050 | 36050 | 36150 | 35950 | 12386 |
| 506 | 20240213 | 105200 | 63558637600 | 36100 | 36250 | 36400 | 35950 | 34644 |
| 507 | 20240213 | 105100 | 62306790800 | 36250 | 36450 | 36500 | 35950 | 41233 |
| 508 | 20240213 | 105000 | 60815033800 | 36400 | 36150 | 36600 | 36100 | 46140 |
| 509 | 20240213 | 104900 | 59136839550 | 36150 | 36350 | 36550 | 35950 | 56402 |
| 510 | 20240213 | 104800 | 57093156000 | 36350 | 36000 | 36500 | 35950 | 82875 |
| 511 | 20240213 | 104700 | 54088861500 | 36000 | 35600 | 36000 | 35350 | 63034 |
| 512 | 20240213 | 104600 | 51837704950 | 35600 | 35050 | 35600 | 35000 | 40250 |
| 513 | 20240213 | 104500 | 50414596400 | 35050 | 34700 | 35150 | 34450 | 13155 |
| 514 | 20240213 | 104400 | 49956308100 | 34650 | 34450 | 34750 | 34450 | 7126 |
| 515 | 20240213 | 104300 | 49709530750 | 34550 | 34950 | 35200 | 34350 | 19969 |
| 516 | 20240213 | 104200 | 49016462400 | 35000 | 35000 | 35300 | 34750 | 18451 |
| 517 | 20240213 | 104100 | 48370653050 | 35100 | 35100 | 35200 | 34800 | 34101 |
| 518 | 20240213 | 104000 | 47175743500 | 35100 | 34650 | 35100 | 34300 | 38689 |
| 519 | 20240213 | 103900 | 45831436500 | 34650 | 34350 | 34700 | 34300 | 29169 |
| 520 | 20240213 | 103800 | 44823206500 | 34350 | 34250 | 34550 | 34150 | 7283 |
| 521 | 20240213 | 103700 | 44572338500 | 34250 | 34100 | 34300 | 34100 | 1412 |
| 522 | 20240213 | 103600 | 44524061500 | 34100 | 34100 | 34250 | 34050 | 1473 |
| 523 | 20240213 | 103500 | 44473744650 | 34050 | 34050 | 34100 | 34000 | 4101 |
| 524 | 20240213 | 103400 | 44334095550 | 34050 | 34000 | 34050 | 34000 | 5204 |
| 525 | 20240213 | 103300 | 44157136150 | 34000 | 34050 | 34100 | 34000 | 2822 |
| 526 | 20240213 | 103200 | 44061052500 | 34100 | 34100 | 34100 | 34000 | 3873 |
| 527 | 20240213 | 103100 | 43929196800 | 34050 | 34150 | 34300 | 34050 | 4986 |
| 528 | 20240213 | 103000 | 43759082500 | 34150 | 34300 | 34300 | 34150 | 3332 |
| 529 | 20240213 | 102900 | 43645185000 | 34300 | 34350 | 34400 | 34250 | 2631 |
| 530 | 20240213 | 102800 | 43554950700 | 34300 | 34350 | 34400 | 34300 | 1758 |
| 531 | 20240213 | 102700 | 43494621100 | 34300 | 34500 | 34500 | 34300 | 1449 |
| 532 | 20240213 | 102600 | 43444800150 | 34450 | 34300 | 34450 | 34300 | 2811 |
| 533 | 20240213 | 102500 | 43348114150 | 34300 | 34300 | 34350 | 34250 | 1325 |
| 534 | 20240213 | 102400 | 43302672350 | 34300 | 34300 | 34300 | 34250 | 3079 |
| 535 | 20240213 | 102300 | 43197124000 | 34300 | 34400 | 34450 | 34300 | 3564 |
| 536 | 20240213 | 102200 | 43074551000 | 34400 | 34500 | 34550 | 34300 | 7926 |
| 537 | 20240213 | 102100 | 42801671600 | 34550 | 34450 | 34550 | 34450 | 3049 |
| 538 | 20240213 | 102000 | 42696474500 | 34500 | 34400 | 34550 | 34400 | 2061 |
| 539 | 20240213 | 101900 | 42625430000 | 34400 | 34450 | 34500 | 34300 | 4678 |
| 540 | 20240213 | 101800 | 42464541200 | 34450 | 34450 | 34550 | 34400 | 4356 |
| 541 | 20240213 | 101700 | 42314357450 | 34450 | 34300 | 34600 | 34250 | 4271 |
| 542 | 20240213 | 101600 | 42167087300 | 34300 | 34150 | 34400 | 34150 | 12227 |
| 543 | 20240213 | 101500 | 41747951250 | 34100 | 34050 | 34300 | 34000 | 14184 |
| 544 | 20240213 | 101400 | 41263577500 | 34050 | 34100 | 34200 | 34000 | 9462 |
| 545 | 20240213 | 101300 | 40941113300 | 34100 | 34200 | 34300 | 34100 | 8365 |
| 546 | 20240213 | 101200 | 40655160300 | 34200 | 34300 | 34450 | 34200 | 7251 |
| 547 | 20240213 | 101100 | 40406320650 | 34300 | 34450 | 34500 | 34200 | 10172 |
| 548 | 20240213 | 101000 | 40056921200 | 34500 | 34500 | 34650 | 34500 | 5932 |
| 549 | 20240213 | 100900 | 39852019450 | 34500 | 34550 | 34650 | 34500 | 5882 |
| 550 | 20240213 | 100800 | 39648870400 | 34550 | 34750 | 34850 | 34550 | 10893 |
| 551 | 20240213 | 100700 | 39270662650 | 34850 | 34650 | 34850 | 34550 | 10628 |
| 552 | 20240213 | 100600 | 38902031950 | 34600 | 34850 | 34850 | 34600 | 3916 |
| 553 | 20240213 | 100500 | 38766121300 | 34850 | 34750 | 34850 | 34600 | 10808 |
| 554 | 20240213 | 100400 | 38391062950 | 34750 | 34800 | 34900 | 34650 | 11456 |
| 555 | 20240213 | 100300 | 37993019950 | 34750 | 34950 | 34950 | 34700 | 8159 |
| 556 | 20240213 | 100200 | 37709050950 | 34950 | 35200 | 35200 | 34700 | 14788 |
| 557 | 20240213 | 100100 | 37192956300 | 35250 | 35350 | 35500 | 35000 | 21641 |
| 558 | 20240213 | 100000 | 36429764150 | 35400 | 35650 | 35650 | 35250 | 22220 |
| 559 | 20240213 | 095900 | 35642042100 | 35600 | 35400 | 35650 | 35150 | 32485 |
| 560 | 20240213 | 095800 | 34490772200 | 35400 | 34900 | 35400 | 34850 | 41125 |
| 561 | 20240213 | 095700 | 33046760700 | 34900 | 34700 | 34900 | 34650 | 11510 |
| 562 | 20240213 | 095600 | 32646010900 | 34700 | 34550 | 34850 | 34500 | 7789 |
| 563 | 20240213 | 095500 | 32375505250 | 34500 | 34700 | 34850 | 34500 | 9990 |
| 564 | 20240213 | 095400 | 32028986400 | 34700 | 34500 | 34750 | 34400 | 14016 |
| 565 | 20240213 | 095300 | 31545031450 | 34450 | 34950 | 35000 | 34400 | 17290 |
| 566 | 20240213 | 095200 | 30945554350 | 34900 | 35000 | 35050 | 34800 | 10996 |
| 567 | 20240213 | 095100 | 30561078850 | 35000 | 34850 | 35000 | 34800 | 18661 |
| 568 | 20240213 | 095000 | 29909280950 | 34800 | 34900 | 35000 | 34700 | 17282 |
| 569 | 20240213 | 094900 | 29306203850 | 34700 | 34950 | 35000 | 34700 | 29818 |
| 570 | 20240213 | 094800 | 28263831200 | 34950 | 34350 | 35000 | 34300 | 41565 |
| 571 | 20240213 | 094700 | 26817788800 | 34350 | 34500 | 34600 | 34300 | 25408 |
| 572 | 20240213 | 094600 | 25941804900 | 34450 | 34450 | 34450 | 34450 | 0 |
| 573 | 20240213 | 094500 | 25941804900 | 34450 | 34400 | 34450 | 34350 | 6573 |
| 574 | 20240213 | 094400 | 25715491300 | 34400 | 34400 | 34450 | 34200 | 8535 |
| 575 | 20240213 | 094300 | 25422273550 | 34450 | 34400 | 34450 | 34250 | 17493 |
| 576 | 20240213 | 094200 | 24821001300 | 34400 | 34150 | 34400 | 34100 | 18702 |
| 577 | 20240213 | 094100 | 24179320850 | 34150 | 34100 | 34200 | 34050 | 15294 |
| 578 | 20240213 | 094000 | 23656716050 | 34100 | 34100 | 34150 | 34000 | 8242 |
| 579 | 20240213 | 093900 | 23375679950 | 34100 | 34050 | 34150 | 33950 | 13014 |
| 580 | 20240213 | 093800 | 22932306650 | 34050 | 33950 | 34050 | 33900 | 10182 |
| 581 | 20240213 | 093700 | 22586258450 | 33950 | 34000 | 34000 | 33850 | 18832 |
| 582 | 20240213 | 093600 | 21946622850 | 34000 | 33750 | 34000 | 33700 | 34313 |
| 583 | 20240213 | 093500 | 20784099200 | 33750 | 33400 | 33750 | 33400 | 11914 |
| 584 | 20240213 | 093400 | 20383580400 | 33400 | 33350 | 33500 | 33300 | 7283 |
| 585 | 20240213 | 093300 | 20140213350 | 33300 | 33450 | 33500 | 33200 | 10450 |
| 586 | 20240213 | 093200 | 19791821700 | 33400 | 33650 | 33750 | 33250 | 16600 |
| 587 | 20240213 | 093100 | 19237397650 | 33800 | 33700 | 33800 | 33600 | 16242 |
| 588 | 20240213 | 093000 | 18689478600 | 33700 | 33550 | 33750 | 33500 | 11587 |
| 589 | 20240213 | 092900 | 18299804100 | 33600 | 33450 | 33700 | 33400 | 12206 |
| 590 | 20240213 | 092800 | 17890346500 | 33400 | 33700 | 33700 | 33400 | 17181 |
| 591 | 20240213 | 092700 | 17313487300 | 33700 | 33750 | 33750 | 33600 | 10772 |
| 592 | 20240213 | 092600 | 16950848250 | 33700 | 33750 | 33800 | 33700 | 14640 |
| 593 | 20240213 | 092500 | 16456483450 | 33750 | 33450 | 33800 | 33350 | 20118 |
| 594 | 20240213 | 092400 | 15780733700 | 33450 | 33300 | 33450 | 33250 | 14895 |
| 595 | 20240213 | 092300 | 15283540800 | 33300 | 33350 | 33450 | 33200 | 12247 |
| 596 | 20240213 | 092200 | 14874992750 | 33250 | 32900 | 33350 | 32900 | 24647 |
| 597 | 20240213 | 092100 | 14057833600 | 32900 | 33000 | 33050 | 32850 | 4817 |
| 598 | 20240213 | 092000 | 13899011300 | 33000 | 32800 | 33150 | 32750 | 8077 |
| 599 | 20240213 | 091900 | 13632193550 | 32800 | 32900 | 33000 | 32650 | 6980 |
| 600 | 20240213 | 091800 | 13402837700 | 32900 | 33000 | 33150 | 32750 | 12349 |
| 601 | 20240213 | 091700 | 12995612250 | 32950 | 33100 | 33200 | 32950 | 11503 |
| 602 | 20240213 | 091600 | 12615320300 | 33100 | 33100 | 33150 | 32900 | 9134 |
| 603 | 20240213 | 091500 | 12313462450 | 33150 | 32900 | 33250 | 32850 | 24352 |
| 604 | 20240213 | 091400 | 11509228100 | 32900 | 33000 | 33000 | 32750 | 21474 |
| 605 | 20240213 | 091300 | 10801598350 | 33000 | 32900 | 33000 | 32750 | 17629 |
| 606 | 20240213 | 091200 | 10221647300 | 32900 | 32500 | 32900 | 32450 | 29950 |
| 607 | 20240213 | 091100 | 9242307300 | 32500 | 32700 | 32700 | 32450 | 13592 |
| 608 | 20240213 | 091000 | 8799596850 | 32550 | 32500 | 32700 | 32350 | 23916 |
| 609 | 20240213 | 090900 | 8021951000 | 32550 | 32300 | 32550 | 32150 | 21285 |
| 610 | 20240213 | 090800 | 7332813600 | 32350 | 32250 | 32600 | 32250 | 25800 |
| 611 | 20240213 | 090700 | 6495920300 | 32100 | 31900 | 32350 | 31850 | 10705 |
| 612 | 20240213 | 090600 | 6152352850 | 31900 | 31850 | 32100 | 31800 | 8148 |
| 613 | 20240213 | 090500 | 5892447800 | 31850 | 32450 | 32500 | 31850 | 10649 |
| 614 | 20240213 | 090400 | 5549318300 | 32450 | 32250 | 32500 | 31950 | 27081 |
| 615 | 20240213 | 090300 | 4673069500 | 32250 | 32200 | 32400 | 31950 | 27107 |
| 616 | 20240213 | 090200 | 3798071150 | 32200 | 32100 | 32200 | 31750 | 30592 |
| 617 | 20240213 | 090100 | 2819610450 | 32100 | 31850 | 32300 | 31650 | 35778 |
| 618 | 20240213 | 090000 | 1673809200 | 31750 | 31350 | 31900 | 31300 | 53188 |