31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 3 | 20240213 | 184600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240213 | 184500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240213 | 184400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240213 | 184300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240213 | 184200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240213 | 184100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240213 | 184000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240213 | 183900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240213 | 183800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240213 | 183700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240213 | 183600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240213 | 183500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240213 | 183400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240213 | 183300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240213 | 183200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240213 | 183100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240213 | 183000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240213 | 182900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240213 | 182800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240213 | 182700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240213 | 182600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240213 | 182500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240213 | 182400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240213 | 182300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240213 | 182200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240213 | 182100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240213 | 182000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240213 | 181900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240213 | 181800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240213 | 181700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 33 | 20240213 | 181600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240213 | 181500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240213 | 181400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240213 | 181300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240213 | 181200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240213 | 181100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240213 | 181000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240213 | 180900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240213 | 180800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240213 | 180700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240213 | 180600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240213 | 180500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240213 | 180400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240213 | 180300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240213 | 180200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240213 | 180100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240213 | 180000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240213 | 175900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240213 | 175800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240213 | 175700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240213 | 175600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240213 | 175500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240213 | 175400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240213 | 175300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240213 | 175200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240213 | 175100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240213 | 175000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240213 | 174900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240213 | 174800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240213 | 174700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 63 | 20240213 | 174600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240213 | 174500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240213 | 174400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240213 | 174300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240213 | 174200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240213 | 174100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240213 | 174000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240213 | 173900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240213 | 173800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240213 | 173700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240213 | 173600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240213 | 173500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240213 | 173400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240213 | 173300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240213 | 173200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240213 | 173100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240213 | 173000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240213 | 172900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240213 | 172800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240213 | 172700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240213 | 172600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240213 | 172500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240213 | 172400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240213 | 172300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240213 | 172200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240213 | 172100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240213 | 172000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240213 | 171900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240213 | 171800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240213 | 171700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 93 | 20240213 | 171600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240213 | 171500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240213 | 171400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240213 | 171300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240213 | 171200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240213 | 171100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240213 | 171000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240213 | 170900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240213 | 170800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240213 | 170700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240213 | 170600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240213 | 170500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240213 | 170400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240213 | 170300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240213 | 170200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240213 | 170100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240213 | 170000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240213 | 165900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240213 | 165800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240213 | 165700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240213 | 165600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240213 | 165500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240213 | 165400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240213 | 165300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240213 | 165200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240213 | 165100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240213 | 165000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240213 | 164900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240213 | 164800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240213 | 164700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 123 | 20240213 | 164600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240213 | 164500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240213 | 164400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240213 | 164300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240213 | 164200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240213 | 164100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240213 | 164000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240213 | 163900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240213 | 163800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240213 | 163700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240213 | 163600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240213 | 163500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240213 | 163400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240213 | 163300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240213 | 163200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240213 | 163100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240213 | 163000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240213 | 162900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240213 | 162800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240213 | 162700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240213 | 162600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240213 | 162500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240213 | 162400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240213 | 162300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240213 | 162200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240213 | 162100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240213 | 162000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240213 | 161900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240213 | 161800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240213 | 161700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 153 | 20240213 | 161600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240213 | 161500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240213 | 161400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240213 | 161300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240213 | 161200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240213 | 161100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240213 | 161000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240213 | 160900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240213 | 160800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240213 | 160700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240213 | 160600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240213 | 160500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240213 | 160400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240213 | 160300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240213 | 160200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240213 | 160100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240213 | 160000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240213 | 155900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240213 | 155800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240213 | 155700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240213 | 155600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240213 | 155500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240213 | 155400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240213 | 155300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240213 | 155200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240213 | 155100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240213 | 155000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240213 | 154900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240213 | 154800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240213 | 154700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 183 | 20240213 | 154600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240213 | 154500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240213 | 154400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240213 | 154300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240213 | 154200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240213 | 154100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240213 | 154000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240213 | 153900 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240213 | 153800 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240213 | 153700 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20240213 | 153600 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240213 | 153500 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240213 | 153400 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240213 | 153300 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240213 | 153200 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240213 | 153100 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240213 | 153000 | 3587461250 | 22500 | 22500 | 22500 | 22500 | 7002 |
| 200 | 20240213 | 152900 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240213 | 152800 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240213 | 152700 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240213 | 152600 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240213 | 152500 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240213 | 152400 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240213 | 152300 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240213 | 152200 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20240213 | 152100 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240213 | 152000 | 3429916250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240213 | 151900 | 3429916250 | 22550 | 22500 | 22550 | 22500 | 65 |
| 211 | 20240213 | 151800 | 3428451700 | 22500 | 22500 | 22550 | 22500 | 1200 |
| 212 | 20240213 | 151700 | 3401446650 | 22500 | 22550 | 22550 | 22500 | 1363 |
| 213 | 20240213 | 151600 | 3370760550 | 22500 | 22550 | 22550 | 22500 | 549 |
| 214 | 20240213 | 151500 | 3358401850 | 22500 | 22500 | 22550 | 22500 | 518 |
| 215 | 20240213 | 151400 | 3346739300 | 22500 | 22500 | 22550 | 22500 | 604 |
| 216 | 20240213 | 151300 | 3333145250 | 22500 | 22500 | 22550 | 22500 | 516 |
| 217 | 20240213 | 151200 | 3321532250 | 22550 | 22550 | 22550 | 22500 | 589 |
| 218 | 20240213 | 151100 | 3308270700 | 22550 | 22500 | 22550 | 22500 | 520 |
| 219 | 20240213 | 151000 | 3296565000 | 22500 | 22500 | 22550 | 22500 | 528 |
| 220 | 20240213 | 150900 | 3284680650 | 22550 | 22500 | 22550 | 22500 | 278 |
| 221 | 20240213 | 150800 | 3278423200 | 22500 | 22550 | 22550 | 22500 | 537 |
| 222 | 20240213 | 150700 | 3266334900 | 22500 | 22550 | 22550 | 22500 | 742 |
| 223 | 20240213 | 150600 | 3249620850 | 22500 | 22500 | 22550 | 22500 | 438 |
| 224 | 20240213 | 150500 | 3239763950 | 22550 | 22550 | 22550 | 22500 | 459 |
| 225 | 20240213 | 150400 | 3229430200 | 22500 | 22550 | 22550 | 22500 | 586 |
| 226 | 20240213 | 150300 | 3216239350 | 22550 | 22500 | 22550 | 22500 | 540 |
| 227 | 20240213 | 150200 | 3204082200 | 22500 | 22550 | 22550 | 22500 | 5643 |
| 228 | 20240213 | 150100 | 3076843350 | 22550 | 22500 | 22550 | 22500 | 99 |
| 229 | 20240213 | 150000 | 3074614550 | 22500 | 22500 | 22550 | 22500 | 162 |
| 230 | 20240213 | 145900 | 3070962900 | 22550 | 22500 | 22550 | 22500 | 262 |
| 231 | 20240213 | 145800 | 3065065950 | 22500 | 22500 | 22550 | 22500 | 133 |
| 232 | 20240213 | 145700 | 3062072050 | 22550 | 22550 | 22550 | 22500 | 105 |
| 233 | 20240213 | 145600 | 3059705950 | 22500 | 22550 | 22550 | 22500 | 205 |
| 234 | 20240213 | 145500 | 3055092350 | 22550 | 22500 | 22550 | 22500 | 110 |
| 235 | 20240213 | 145400 | 3052614750 | 22500 | 22500 | 22550 | 22500 | 84 |
| 236 | 20240213 | 145300 | 3050722700 | 22500 | 22500 | 22550 | 22500 | 158 |
| 237 | 20240213 | 145200 | 3047163800 | 22500 | 22550 | 22550 | 22500 | 196 |
| 238 | 20240213 | 145100 | 3042751550 | 22550 | 22500 | 22550 | 22500 | 84 |
| 239 | 20240213 | 145000 | 3040858900 | 22550 | 22500 | 22550 | 22500 | 196 |
| 240 | 20240213 | 144900 | 3036442800 | 22550 | 22500 | 22550 | 22500 | 153 |
| 241 | 20240213 | 144800 | 3032996500 | 22550 | 22500 | 22550 | 22500 | 377 |
| 242 | 20240213 | 144700 | 3024511950 | 22500 | 22550 | 22550 | 22500 | 217 |
| 243 | 20240213 | 144600 | 3019627400 | 22500 | 22550 | 22550 | 22500 | 113 |
| 244 | 20240213 | 144500 | 3017081850 | 22500 | 22550 | 22550 | 22500 | 879 |
| 245 | 20240213 | 144400 | 2997269700 | 22550 | 22550 | 22550 | 22500 | 112 |
| 246 | 20240213 | 144300 | 2994748650 | 22550 | 22500 | 22550 | 22500 | 103 |
| 247 | 20240213 | 144200 | 2992429450 | 22500 | 22550 | 22550 | 22500 | 133 |
| 248 | 20240213 | 144100 | 2989434400 | 22500 | 22550 | 22550 | 22500 | 271 |
| 249 | 20240213 | 144000 | 2983330050 | 22500 | 22500 | 22550 | 22500 | 223 |
| 250 | 20240213 | 143900 | 2978306400 | 22550 | 22500 | 22550 | 22500 | 297 |
| 251 | 20240213 | 143800 | 2971610450 | 22550 | 22500 | 22550 | 22500 | 171 |
| 252 | 20240213 | 143700 | 2967756000 | 22500 | 22500 | 22550 | 22500 | 244 |
| 253 | 20240213 | 143600 | 2962263650 | 22500 | 22500 | 22550 | 22500 | 2406 |
| 254 | 20240213 | 143500 | 2908122750 | 22500 | 22500 | 22550 | 22500 | 221 |
| 255 | 20240213 | 143400 | 2903141650 | 22550 | 22500 | 22550 | 22500 | 246 |
| 256 | 20240213 | 143300 | 2897603750 | 22550 | 22550 | 22550 | 22500 | 78 |
| 257 | 20240213 | 143200 | 2895847750 | 22550 | 22500 | 22550 | 22500 | 86 |
| 258 | 20240213 | 143100 | 2893909600 | 22550 | 22550 | 22550 | 22500 | 147 |
| 259 | 20240213 | 143000 | 2890600100 | 22500 | 22500 | 22550 | 22500 | 153 |
| 260 | 20240213 | 142900 | 2887155800 | 22500 | 22500 | 22550 | 22500 | 137 |
| 261 | 20240213 | 142800 | 2884071350 | 22500 | 22550 | 22550 | 22500 | 225 |
| 262 | 20240213 | 142700 | 2879007600 | 22550 | 22550 | 22550 | 22500 | 174 |
| 263 | 20240213 | 142600 | 2875085150 | 22500 | 22500 | 22550 | 22500 | 421 |
| 264 | 20240213 | 142500 | 2865597350 | 22500 | 22550 | 22550 | 22500 | 280 |
| 265 | 20240213 | 142400 | 2859290000 | 22500 | 22550 | 22550 | 22500 | 258 |
| 266 | 20240213 | 142300 | 2853476600 | 22500 | 22500 | 22550 | 22500 | 157 |
| 267 | 20240213 | 142200 | 2849942050 | 22550 | 22550 | 22550 | 22500 | 159 |
| 268 | 20240213 | 142100 | 2846361200 | 22500 | 22500 | 22550 | 22500 | 262 |
| 269 | 20240213 | 142000 | 2840456200 | 22550 | 22500 | 22550 | 22500 | 139 |
| 270 | 20240213 | 141900 | 2837323550 | 22500 | 22500 | 22550 | 22500 | 281 |
| 271 | 20240213 | 141800 | 2830995100 | 22550 | 22550 | 22550 | 22500 | 297 |
| 272 | 20240213 | 141700 | 2824301350 | 22550 | 22550 | 22550 | 22500 | 167 |
| 273 | 20240213 | 141600 | 2820536950 | 22500 | 22500 | 22550 | 22500 | 105 |
| 274 | 20240213 | 141500 | 2818172800 | 22500 | 22500 | 22550 | 22500 | 213 |
| 275 | 20240213 | 141400 | 2813377650 | 22550 | 22550 | 22550 | 22500 | 280 |
| 276 | 20240213 | 141300 | 2807064750 | 22500 | 22550 | 22550 | 22500 | 761 |
| 277 | 20240213 | 141200 | 2789906150 | 22500 | 22550 | 22550 | 22500 | 266 |
| 278 | 20240213 | 141100 | 2783917300 | 22500 | 22550 | 22550 | 22500 | 52 |
| 279 | 20240213 | 141000 | 2782745750 | 22550 | 22550 | 22550 | 22500 | 150 |
| 280 | 20240213 | 140900 | 2779364900 | 22500 | 22500 | 22550 | 22500 | 157 |
| 281 | 20240213 | 140800 | 2775830450 | 22550 | 22500 | 22550 | 22500 | 285 |
| 282 | 20240213 | 140700 | 2769410650 | 22550 | 22550 | 22550 | 22500 | 200 |
| 283 | 20240213 | 140600 | 2764902000 | 22500 | 22550 | 22550 | 22500 | 196 |
| 284 | 20240213 | 140500 | 2760487150 | 22500 | 22550 | 22550 | 22500 | 136 |
| 285 | 20240213 | 140400 | 2757421700 | 22550 | 22550 | 22550 | 22500 | 306 |
| 286 | 20240213 | 140300 | 2750528050 | 22550 | 22500 | 22550 | 22500 | 178 |
| 287 | 20240213 | 140200 | 2746519250 | 22550 | 22550 | 22550 | 22500 | 147 |
| 288 | 20240213 | 140100 | 2743208600 | 22550 | 22500 | 22550 | 22500 | 234 |
| 289 | 20240213 | 140000 | 2737940350 | 22500 | 22500 | 22550 | 22500 | 235 |
| 290 | 20240213 | 135900 | 2732648950 | 22500 | 22500 | 22550 | 22500 | 192 |
| 291 | 20240213 | 135800 | 2728326250 | 22500 | 22550 | 22550 | 22500 | 271 |
| 292 | 20240213 | 135700 | 2722217050 | 22500 | 22550 | 22550 | 22500 | 281 |
| 293 | 20240213 | 135600 | 2715893250 | 22550 | 22550 | 22550 | 22500 | 107 |
| 294 | 20240213 | 135500 | 2713482000 | 22500 | 22500 | 22550 | 22500 | 253 |
| 295 | 20240213 | 135400 | 2707781500 | 22500 | 22550 | 22550 | 22500 | 397 |
| 296 | 20240213 | 135300 | 2698835600 | 22550 | 22500 | 22550 | 22500 | 332 |
| 297 | 20240213 | 135200 | 2691356400 | 22550 | 22550 | 22550 | 22500 | 225 |
| 298 | 20240213 | 135100 | 2686288900 | 22550 | 22500 | 22550 | 22500 | 344 |
| 299 | 20240213 | 135000 | 2678544500 | 22550 | 22550 | 22550 | 22500 | 440 |
| 300 | 20240213 | 134900 | 2668642300 | 22550 | 22500 | 22550 | 22500 | 250 |
| 301 | 20240213 | 134800 | 2663012100 | 22550 | 22500 | 22550 | 22500 | 307 |
| 302 | 20240213 | 134700 | 2656093000 | 22500 | 22550 | 22550 | 22500 | 525 |
| 303 | 20240213 | 134600 | 2644260100 | 22550 | 22550 | 22550 | 22500 | 468 |
| 304 | 20240213 | 134500 | 2633712800 | 22550 | 22500 | 22550 | 22500 | 265 |
| 305 | 20240213 | 134400 | 2627744500 | 22500 | 22500 | 22550 | 22500 | 182 |
| 306 | 20240213 | 134300 | 2623644500 | 22550 | 22550 | 22550 | 22500 | 120 |
| 307 | 20240213 | 134200 | 2620940200 | 22550 | 22550 | 22550 | 22500 | 674 |
| 308 | 20240213 | 134100 | 2605768600 | 22500 | 22550 | 22550 | 22500 | 166 |
| 309 | 20240213 | 134000 | 2602029650 | 22550 | 22550 | 22550 | 22500 | 223 |
| 310 | 20240213 | 133900 | 2597006350 | 22500 | 22550 | 22550 | 22500 | 202 |
| 311 | 20240213 | 133800 | 2592459500 | 22500 | 22550 | 22550 | 22500 | 445 |
| 312 | 20240213 | 133700 | 2582432200 | 22550 | 22550 | 22550 | 22500 | 617 |
| 313 | 20240213 | 133600 | 2568520350 | 22500 | 22500 | 22550 | 22500 | 306 |
| 314 | 20240213 | 133500 | 2561623550 | 22550 | 22550 | 22550 | 22500 | 626 |
| 315 | 20240213 | 133400 | 2547518300 | 22550 | 22550 | 22550 | 22500 | 170 |
| 316 | 20240213 | 133300 | 2543687300 | 22550 | 22550 | 22550 | 22500 | 237 |
| 317 | 20240213 | 133200 | 2538347750 | 22500 | 22500 | 22550 | 22500 | 158 |
| 318 | 20240213 | 133100 | 2534790300 | 22500 | 22500 | 22550 | 22500 | 222 |
| 319 | 20240213 | 133000 | 2529792350 | 22550 | 22550 | 22550 | 22500 | 224 |
| 320 | 20240213 | 132900 | 2524744450 | 22500 | 22550 | 22550 | 22500 | 374 |
| 321 | 20240213 | 132800 | 2516326200 | 22500 | 22550 | 22550 | 22500 | 590 |
| 322 | 20240213 | 132700 | 2503025700 | 22550 | 22550 | 22550 | 22550 | 368 |
| 323 | 20240213 | 132600 | 2494727300 | 22550 | 22550 | 22600 | 22550 | 1720 |
| 324 | 20240213 | 132500 | 2455939550 | 22550 | 22550 | 22600 | 22550 | 182 |
| 325 | 20240213 | 132400 | 2451833200 | 22550 | 22550 | 22600 | 22550 | 217 |
| 326 | 20240213 | 132300 | 2446936200 | 22550 | 22550 | 22600 | 22550 | 216 |
| 327 | 20240213 | 132200 | 2442063900 | 22550 | 22550 | 22600 | 22550 | 61 |
| 328 | 20240213 | 132100 | 2440687900 | 22550 | 22550 | 22600 | 22550 | 219 |
| 329 | 20240213 | 132000 | 2435740700 | 22550 | 22550 | 22600 | 22550 | 237 |
| 330 | 20240213 | 131900 | 2430394550 | 22550 | 22550 | 22600 | 22550 | 78 |
| 331 | 20240213 | 131800 | 2428635250 | 22550 | 22600 | 22600 | 22550 | 57 |
| 332 | 20240213 | 131700 | 2427349700 | 22550 | 22550 | 22600 | 22550 | 189 |
| 333 | 20240213 | 131600 | 2423085550 | 22600 | 22600 | 22600 | 22550 | 152 |
| 334 | 20240213 | 131500 | 2419654800 | 22550 | 22550 | 22600 | 22550 | 26 |
| 335 | 20240213 | 131400 | 2419067900 | 22550 | 22550 | 22600 | 22550 | 296 |
| 336 | 20240213 | 131300 | 2412383250 | 22600 | 22600 | 22600 | 22550 | 327 |
| 337 | 20240213 | 131200 | 2405002650 | 22550 | 22550 | 22600 | 22550 | 46 |
| 338 | 20240213 | 131100 | 2403963500 | 22550 | 22550 | 22600 | 22550 | 140 |
| 339 | 20240213 | 131000 | 2400804350 | 22550 | 22600 | 22600 | 22550 | 1569 |
| 340 | 20240213 | 130900 | 2365345950 | 22550 | 22550 | 22600 | 22550 | 108 |
| 341 | 20240213 | 130800 | 2362910300 | 22550 | 22550 | 22600 | 22550 | 122 |
| 342 | 20240213 | 130700 | 2360157550 | 22550 | 22550 | 22600 | 22550 | 115 |
| 343 | 20240213 | 130600 | 2357561850 | 22600 | 22550 | 22600 | 22550 | 228 |
| 344 | 20240213 | 130500 | 2352416700 | 22550 | 22600 | 22600 | 22550 | 1365 |
| 345 | 20240213 | 130400 | 2321569400 | 22550 | 22600 | 22600 | 22550 | 80 |
| 346 | 20240213 | 130300 | 2319765100 | 22550 | 22600 | 22600 | 22550 | 102 |
| 347 | 20240213 | 130200 | 2317462500 | 22600 | 22600 | 22650 | 22550 | 4697 |
| 348 | 20240213 | 130100 | 2211399050 | 22600 | 22650 | 22650 | 22600 | 130 |
| 349 | 20240213 | 130000 | 2208459700 | 22600 | 22600 | 22650 | 22600 | 96 |
| 350 | 20240213 | 125900 | 2206286900 | 22600 | 22600 | 22650 | 22600 | 110 |
| 351 | 20240213 | 125800 | 2203799450 | 22650 | 22650 | 22650 | 22600 | 211 |
| 352 | 20240213 | 125700 | 2199028450 | 22600 | 22650 | 22650 | 22600 | 57 |
| 353 | 20240213 | 125600 | 2197737950 | 22650 | 22600 | 22650 | 22600 | 142 |
| 354 | 20240213 | 125500 | 2194526000 | 22650 | 22600 | 22650 | 22600 | 179 |
| 355 | 20240213 | 125400 | 2190479450 | 22600 | 22650 | 22650 | 22600 | 127 |
| 356 | 20240213 | 125300 | 2187607150 | 22650 | 22650 | 22650 | 22600 | 57 |
| 357 | 20240213 | 125200 | 2186317500 | 22600 | 22600 | 22650 | 22600 | 67 |
| 358 | 20240213 | 125100 | 2184801800 | 22600 | 22600 | 22600 | 22600 | 174 |
| 359 | 20240213 | 125000 | 2180869400 | 22600 | 22600 | 22650 | 22600 | 179 |
| 360 | 20240213 | 124900 | 2176816750 | 22600 | 22600 | 22600 | 22600 | 61 |
| 361 | 20240213 | 124800 | 2175438150 | 22600 | 22600 | 22650 | 22600 | 70 |
| 362 | 20240213 | 124700 | 2173855700 | 22600 | 22550 | 22600 | 22550 | 402 |
| 363 | 20240213 | 124600 | 2164775100 | 22550 | 22600 | 22600 | 22550 | 221 |
| 364 | 20240213 | 124500 | 2159783450 | 22550 | 22550 | 22600 | 22550 | 103 |
| 365 | 20240213 | 124400 | 2157456400 | 22550 | 22550 | 22600 | 22550 | 481 |
| 366 | 20240213 | 124300 | 2146593850 | 22600 | 22550 | 22600 | 22550 | 142 |
| 367 | 20240213 | 124200 | 2143385700 | 22550 | 22600 | 22600 | 22550 | 76 |
| 368 | 20240213 | 124100 | 2141670600 | 22600 | 22550 | 22600 | 22550 | 109 |
| 369 | 20240213 | 124000 | 2139210400 | 22550 | 22550 | 22600 | 22550 | 161 |
| 370 | 20240213 | 123900 | 2135577050 | 22600 | 22600 | 22600 | 22600 | 252 |
| 371 | 20240213 | 123800 | 2129881850 | 22650 | 22650 | 22650 | 22550 | 85 |
| 372 | 20240213 | 123700 | 2127957450 | 22550 | 22550 | 22600 | 22550 | 190 |
| 373 | 20240213 | 123600 | 2123667000 | 22550 | 22600 | 22600 | 22550 | 283 |
| 374 | 20240213 | 123500 | 2117279000 | 22550 | 22600 | 22600 | 22550 | 35 |
| 375 | 20240213 | 123400 | 2116488450 | 22550 | 22600 | 22600 | 22550 | 169 |
| 376 | 20240213 | 123300 | 2112672900 | 22600 | 22550 | 22600 | 22550 | 212 |
| 377 | 20240213 | 123200 | 2107889550 | 22600 | 22550 | 22600 | 22550 | 65 |
| 378 | 20240213 | 123100 | 2106423600 | 22550 | 22600 | 22600 | 22550 | 45 |
| 379 | 20240213 | 123000 | 2105408200 | 22550 | 22550 | 22600 | 22550 | 111 |
| 380 | 20240213 | 122900 | 2102905100 | 22550 | 22550 | 22650 | 22550 | 81 |
| 381 | 20240213 | 122800 | 2101076500 | 22550 | 22550 | 22550 | 22550 | 41 |
| 382 | 20240213 | 122700 | 2100151950 | 22650 | 22600 | 22650 | 22550 | 925 |
| 383 | 20240213 | 122600 | 2079245450 | 22600 | 22600 | 22650 | 22600 | 64 |
| 384 | 20240213 | 122500 | 2077798650 | 22600 | 22600 | 22650 | 22600 | 132 |
| 385 | 20240213 | 122400 | 2074815250 | 22600 | 22600 | 22650 | 22600 | 90 |
| 386 | 20240213 | 122300 | 2072780800 | 22600 | 22650 | 22650 | 22600 | 48 |
| 387 | 20240213 | 122200 | 2071695400 | 22600 | 22600 | 22650 | 22600 | 291 |
| 388 | 20240213 | 122100 | 2065117000 | 22650 | 22600 | 22650 | 22600 | 46 |
| 389 | 20240213 | 122000 | 2064076400 | 22650 | 22600 | 22650 | 22600 | 140 |
| 390 | 20240213 | 121900 | 2060910250 | 22650 | 22650 | 22650 | 22600 | 60 |
| 391 | 20240213 | 121800 | 2059552750 | 22650 | 22650 | 22650 | 22600 | 168 |
| 392 | 20240213 | 121700 | 2055754900 | 22650 | 22650 | 22650 | 22600 | 131 |
| 393 | 20240213 | 121600 | 2052791700 | 22600 | 22600 | 22650 | 22600 | 55 |
| 394 | 20240213 | 121500 | 2051548150 | 22650 | 22600 | 22650 | 22600 | 88 |
| 395 | 20240213 | 121400 | 2049558450 | 22600 | 22650 | 22650 | 22600 | 154 |
| 396 | 20240213 | 121300 | 2046076950 | 22600 | 22550 | 22650 | 22550 | 221 |
| 397 | 20240213 | 121200 | 2041076450 | 22600 | 22600 | 22600 | 22550 | 193 |
| 398 | 20240213 | 121100 | 2036717500 | 22550 | 22600 | 22600 | 22550 | 178 |
| 399 | 20240213 | 121000 | 2032702700 | 22600 | 22550 | 22600 | 22550 | 113 |
| 400 | 20240213 | 120900 | 2030154100 | 22550 | 22600 | 22600 | 22550 | 22 |
| 401 | 20240213 | 120800 | 2029657200 | 22550 | 22600 | 22600 | 22550 | 78 |
| 402 | 20240213 | 120700 | 2027897650 | 22550 | 22550 | 22600 | 22550 | 247 |
| 403 | 20240213 | 120600 | 2022325100 | 22550 | 22550 | 22600 | 22550 | 14 |
| 404 | 20240213 | 120500 | 2022009150 | 22550 | 22650 | 22650 | 22550 | 234 |
| 405 | 20240213 | 120400 | 2016729350 | 22600 | 22600 | 22600 | 22550 | 740 |
| 406 | 20240213 | 120300 | 2000005700 | 22600 | 22650 | 22650 | 22600 | 156 |
| 407 | 20240213 | 120200 | 1996478000 | 22600 | 22600 | 22650 | 22600 | 117 |
| 408 | 20240213 | 120100 | 1993833400 | 22600 | 22600 | 22650 | 22600 | 51 |
| 409 | 20240213 | 120000 | 1992680600 | 22600 | 22600 | 22650 | 22600 | 154 |
| 410 | 20240213 | 115900 | 1989199650 | 22600 | 22600 | 22600 | 22600 | 42 |
| 411 | 20240213 | 115800 | 1988250450 | 22600 | 22600 | 22650 | 22600 | 109 |
| 412 | 20240213 | 115700 | 1985786950 | 22650 | 22650 | 22650 | 22600 | 26 |
| 413 | 20240213 | 115600 | 1985198650 | 22650 | 22600 | 22650 | 22600 | 130 |
| 414 | 20240213 | 115500 | 1982260600 | 22600 | 22600 | 22650 | 22550 | 224 |
| 415 | 20240213 | 115400 | 1977198800 | 22600 | 22550 | 22650 | 22550 | 386 |
| 416 | 20240213 | 115300 | 1968475000 | 22600 | 22550 | 22600 | 22550 | 116 |
| 417 | 20240213 | 115200 | 1965856650 | 22550 | 22550 | 22600 | 22550 | 201 |
| 418 | 20240213 | 115100 | 1961322650 | 22600 | 22650 | 22650 | 22550 | 1066 |
| 419 | 20240213 | 115000 | 1937229800 | 22650 | 22600 | 22650 | 22600 | 81 |
| 420 | 20240213 | 114900 | 1935398550 | 22600 | 22650 | 22650 | 22600 | 140 |
| 421 | 20240213 | 114800 | 1932234500 | 22600 | 22600 | 22650 | 22550 | 716 |
| 422 | 20240213 | 114700 | 1916024150 | 22600 | 22600 | 22600 | 22550 | 99 |
| 423 | 20240213 | 114600 | 1913787500 | 22550 | 22550 | 22600 | 22550 | 691 |
| 424 | 20240213 | 114500 | 1898203700 | 22550 | 22600 | 22650 | 22550 | 1197 |
| 425 | 20240213 | 114400 | 1871154000 | 22550 | 22550 | 22600 | 22550 | 160 |
| 426 | 20240213 | 114300 | 1867539750 | 22550 | 22550 | 22600 | 22550 | 116 |
| 427 | 20240213 | 114200 | 1864923500 | 22550 | 22550 | 22600 | 22550 | 130 |
| 428 | 20240213 | 114100 | 1861991700 | 22550 | 22600 | 22600 | 22550 | 221 |
| 429 | 20240213 | 114000 | 1857006100 | 22550 | 22600 | 22600 | 22550 | 381 |
| 430 | 20240213 | 113900 | 1848402100 | 22550 | 22600 | 22600 | 22550 | 73 |
| 431 | 20240213 | 113800 | 1846755200 | 22600 | 22550 | 22600 | 22550 | 207 |
| 432 | 20240213 | 113700 | 1842085200 | 22550 | 22550 | 22600 | 22550 | 67 |
| 433 | 20240213 | 113600 | 1840574000 | 22550 | 22550 | 22600 | 22550 | 96 |
| 434 | 20240213 | 113500 | 1838408750 | 22550 | 22550 | 22600 | 22550 | 84 |
| 435 | 20240213 | 113400 | 1836513400 | 22550 | 22550 | 22550 | 22550 | 209 |
| 436 | 20240213 | 113300 | 1831800450 | 22600 | 22550 | 22600 | 22550 | 148 |
| 437 | 20240213 | 113200 | 1828462450 | 22550 | 22600 | 22600 | 22550 | 31 |
| 438 | 20240213 | 113100 | 1827763350 | 22550 | 22550 | 22600 | 22550 | 111 |
| 439 | 20240213 | 113000 | 1825259500 | 22550 | 22550 | 22600 | 22550 | 168 |
| 440 | 20240213 | 112900 | 1821470850 | 22550 | 22550 | 22550 | 22550 | 314 |
| 441 | 20240213 | 112800 | 1814390150 | 22600 | 22550 | 22600 | 22550 | 425 |
| 442 | 20240213 | 112700 | 1804805950 | 22550 | 22550 | 22600 | 22550 | 377 |
| 443 | 20240213 | 112600 | 1796304550 | 22550 | 22550 | 22600 | 22500 | 1329 |
| 444 | 20240213 | 112500 | 1766338450 | 22550 | 22550 | 22550 | 22550 | 35 |
| 445 | 20240213 | 112400 | 1765549200 | 22550 | 22600 | 22600 | 22550 | 124 |
| 446 | 20240213 | 112300 | 1762750500 | 22550 | 22550 | 22600 | 22550 | 272 |
| 447 | 20240213 | 112200 | 1756613650 | 22550 | 22550 | 22600 | 22550 | 50 |
| 448 | 20240213 | 112100 | 1755485400 | 22550 | 22550 | 22600 | 22550 | 318 |
| 449 | 20240213 | 112000 | 1748313400 | 22550 | 22600 | 22600 | 22550 | 40 |
| 450 | 20240213 | 111900 | 1747410850 | 22550 | 22550 | 22600 | 22550 | 207 |
| 451 | 20240213 | 111800 | 1742741650 | 22550 | 22550 | 22600 | 22550 | 85 |
| 452 | 20240213 | 111700 | 1740824250 | 22550 | 22600 | 22600 | 22550 | 19 |
| 453 | 20240213 | 111600 | 1740395650 | 22600 | 22600 | 22600 | 22550 | 181 |
| 454 | 20240213 | 111500 | 1736313400 | 22550 | 22550 | 22550 | 22550 | 90 |
| 455 | 20240213 | 111400 | 1734283900 | 22600 | 22550 | 22600 | 22550 | 62 |
| 456 | 20240213 | 111300 | 1732884800 | 22550 | 22600 | 22600 | 22550 | 27 |
| 457 | 20240213 | 111200 | 1732275750 | 22600 | 22600 | 22600 | 22550 | 195 |
| 458 | 20240213 | 111100 | 1727877150 | 22550 | 22600 | 22600 | 22550 | 819 |
| 459 | 20240213 | 111000 | 1709408400 | 22600 | 22550 | 22600 | 22550 | 302 |
| 460 | 20240213 | 110900 | 1702583800 | 22550 | 22550 | 22600 | 22500 | 288 |
| 461 | 20240213 | 110800 | 1696098700 | 22550 | 22550 | 22550 | 22500 | 1093 |
| 462 | 20240213 | 110700 | 1671451700 | 22600 | 22500 | 22600 | 22500 | 559 |
| 463 | 20240213 | 110600 | 1658847100 | 22500 | 22550 | 22550 | 22500 | 449 |
| 464 | 20240213 | 110500 | 1648740750 | 22500 | 22550 | 22550 | 22500 | 285 |
| 465 | 20240213 | 110400 | 1642319550 | 22550 | 22500 | 22550 | 22500 | 270 |
| 466 | 20240213 | 110300 | 1636236700 | 22550 | 22500 | 22550 | 22500 | 139 |
| 467 | 20240213 | 110200 | 1633105900 | 22500 | 22550 | 22550 | 22500 | 170 |
| 468 | 20240213 | 110100 | 1629274500 | 22500 | 22500 | 22550 | 22500 | 181 |
| 469 | 20240213 | 110000 | 1625201600 | 22550 | 22550 | 22650 | 22500 | 3076 |
| 470 | 20240213 | 105900 | 1555714000 | 22550 | 22650 | 22650 | 22550 | 203 |
| 471 | 20240213 | 105800 | 1551129550 | 22650 | 22550 | 22650 | 22550 | 255 |
| 472 | 20240213 | 105700 | 1545375700 | 22550 | 22550 | 22600 | 22550 | 275 |
| 473 | 20240213 | 105600 | 1539170000 | 22550 | 22550 | 22600 | 22500 | 1378 |
| 474 | 20240213 | 105500 | 1508087250 | 22550 | 22500 | 22650 | 22500 | 883 |
| 475 | 20240213 | 105400 | 1488170450 | 22500 | 22600 | 22600 | 22500 | 866 |
| 476 | 20240213 | 105300 | 1468624350 | 22550 | 22550 | 22550 | 22550 | 109 |
| 477 | 20240213 | 105200 | 1466166400 | 22600 | 22550 | 22600 | 22550 | 77 |
| 478 | 20240213 | 105100 | 1464428950 | 22550 | 22500 | 22600 | 22500 | 136 |
| 479 | 20240213 | 105000 | 1461361950 | 22500 | 22500 | 22550 | 22500 | 426 |
| 480 | 20240213 | 104900 | 1451775450 | 22550 | 22600 | 22600 | 22500 | 819 |
| 481 | 20240213 | 104800 | 1433282450 | 22550 | 22550 | 22600 | 22500 | 390 |
| 482 | 20240213 | 104700 | 1424488950 | 22550 | 22550 | 22550 | 22500 | 217 |
| 483 | 20240213 | 104600 | 1419601250 | 22500 | 22500 | 22550 | 22500 | 200 |
| 484 | 20240213 | 104500 | 1415096200 | 22550 | 22550 | 22650 | 22550 | 815 |
| 485 | 20240213 | 104400 | 1396679700 | 22550 | 22500 | 22600 | 22500 | 284 |
| 486 | 20240213 | 104300 | 1390279100 | 22550 | 22550 | 22550 | 22550 | 824 |
| 487 | 20240213 | 104200 | 1371697900 | 22500 | 22550 | 22550 | 22500 | 678 |
| 488 | 20240213 | 104100 | 1356442750 | 22550 | 22550 | 22550 | 22500 | 612 |
| 489 | 20240213 | 104000 | 1342647150 | 22550 | 22600 | 22600 | 22550 | 3541 |
| 490 | 20240213 | 103900 | 1262786350 | 22600 | 22600 | 22600 | 22550 | 426 |
| 491 | 20240213 | 103800 | 1253165550 | 22600 | 22650 | 22650 | 22550 | 1280 |
| 492 | 20240213 | 103700 | 1224235800 | 22600 | 22600 | 22650 | 22600 | 101 |
| 493 | 20240213 | 103600 | 1221951150 | 22600 | 22600 | 22650 | 22600 | 109 |
| 494 | 20240213 | 103500 | 1219486750 | 22600 | 22650 | 22650 | 22600 | 242 |
| 495 | 20240213 | 103400 | 1214016900 | 22600 | 22650 | 22650 | 22600 | 41 |
| 496 | 20240213 | 103300 | 1213089650 | 22600 | 22600 | 22650 | 22550 | 291 |
| 497 | 20240213 | 103200 | 1206513550 | 22600 | 22650 | 22650 | 22600 | 998 |
| 498 | 20240213 | 103100 | 1183956950 | 22650 | 22600 | 22650 | 22600 | 135 |
| 499 | 20240213 | 103000 | 1180904100 | 22600 | 22600 | 22600 | 22600 | 158 |
| 500 | 20240213 | 102900 | 1177333300 | 22650 | 22600 | 22650 | 22600 | 126 |
| 501 | 20240213 | 102800 | 1174484650 | 22650 | 22600 | 22650 | 22600 | 160 |
| 502 | 20240213 | 102700 | 1170867050 | 22600 | 22600 | 22650 | 22600 | 176 |
| 503 | 20240213 | 102600 | 1166884200 | 22650 | 22600 | 22650 | 22600 | 74 |
| 504 | 20240213 | 102500 | 1165211150 | 22600 | 22600 | 22650 | 22600 | 325 |
| 505 | 20240213 | 102400 | 1157858900 | 22600 | 22650 | 22650 | 22600 | 139 |
| 506 | 20240213 | 102300 | 1154717250 | 22600 | 22600 | 22600 | 22600 | 417 |
| 507 | 20240213 | 102200 | 1145293050 | 22600 | 22600 | 22650 | 22600 | 85 |
| 508 | 20240213 | 102100 | 1143372000 | 22600 | 22650 | 22650 | 22600 | 145 |
| 509 | 20240213 | 102000 | 1140094500 | 22600 | 22650 | 22650 | 22600 | 699 |
| 510 | 20240213 | 101900 | 1124263000 | 22650 | 22650 | 22700 | 22650 | 199 |
| 511 | 20240213 | 101800 | 1119755500 | 22650 | 22650 | 22700 | 22650 | 1103 |
| 512 | 20240213 | 101700 | 1094772050 | 22650 | 22650 | 22700 | 22650 | 208 |
| 513 | 20240213 | 101600 | 1090058300 | 22650 | 22650 | 22700 | 22650 | 321 |
| 514 | 20240213 | 101500 | 1082776550 | 22650 | 22700 | 22700 | 22650 | 74 |
| 515 | 20240213 | 101400 | 1081099950 | 22650 | 22650 | 22650 | 22650 | 167 |
| 516 | 20240213 | 101300 | 1077317400 | 22650 | 22650 | 22700 | 22650 | 105 |
| 517 | 20240213 | 101200 | 1074939050 | 22650 | 22650 | 22700 | 22650 | 148 |
| 518 | 20240213 | 101100 | 1071584350 | 22650 | 22700 | 22700 | 22650 | 1692 |
| 519 | 20240213 | 101000 | 1033178200 | 22700 | 22750 | 22750 | 22700 | 220 |
| 520 | 20240213 | 100900 | 1028183950 | 22700 | 22700 | 22700 | 22700 | 108 |
| 521 | 20240213 | 100800 | 1025732350 | 22700 | 22750 | 22750 | 22700 | 134 |
| 522 | 20240213 | 100700 | 1022689450 | 22750 | 22700 | 22750 | 22700 | 136 |
| 523 | 20240213 | 100600 | 1019600500 | 22750 | 22700 | 22750 | 22700 | 680 |
| 524 | 20240213 | 100500 | 1004163950 | 22700 | 22750 | 22750 | 22700 | 207 |
| 525 | 20240213 | 100400 | 999459300 | 22750 | 22800 | 22800 | 22700 | 1140 |
| 526 | 20240213 | 100300 | 973525500 | 22750 | 22800 | 22800 | 22750 | 73 |
| 527 | 20240213 | 100200 | 971863900 | 22800 | 22750 | 22800 | 22750 | 608 |
| 528 | 20240213 | 100100 | 958026600 | 22750 | 22750 | 22750 | 22750 | 63 |
| 529 | 20240213 | 100000 | 956593350 | 22750 | 22800 | 22800 | 22750 | 163 |
| 530 | 20240213 | 095900 | 952880300 | 22850 | 22750 | 22850 | 22750 | 41 |
| 531 | 20240213 | 095800 | 951944950 | 22750 | 22800 | 22850 | 22700 | 1471 |
| 532 | 20240213 | 095700 | 918454500 | 22700 | 22700 | 22850 | 22700 | 4640 |
| 533 | 20240213 | 095600 | 812613350 | 22800 | 22750 | 22800 | 22700 | 325 |
| 534 | 20240213 | 095500 | 805224750 | 22700 | 22700 | 22750 | 22700 | 131 |
| 535 | 20240213 | 095400 | 802250850 | 22750 | 22700 | 22800 | 22700 | 51 |
| 536 | 20240213 | 095300 | 801089650 | 22750 | 22700 | 22750 | 22700 | 178 |
| 537 | 20240213 | 095200 | 797042500 | 22700 | 22700 | 22750 | 22700 | 187 |
| 538 | 20240213 | 095100 | 792796750 | 22700 | 22750 | 22750 | 22700 | 107 |
| 539 | 20240213 | 095000 | 790362950 | 22750 | 22750 | 22750 | 22750 | 123 |
| 540 | 20240213 | 094900 | 787564700 | 22750 | 22700 | 22750 | 22700 | 147 |
| 541 | 20240213 | 094800 | 784220700 | 22750 | 22750 | 22750 | 22700 | 278 |
| 542 | 20240213 | 094700 | 777896400 | 22750 | 22700 | 22750 | 22700 | 260 |
| 543 | 20240213 | 094600 | 771981450 | 22700 | 22700 | 22700 | 22700 | 252 |
| 544 | 20240213 | 094500 | 766261050 | 22700 | 22750 | 22800 | 22700 | 27 |
| 545 | 20240213 | 094400 | 765646300 | 22750 | 22750 | 22800 | 22750 | 269 |
| 546 | 20240213 | 094300 | 759526500 | 22750 | 22700 | 22750 | 22700 | 159 |
| 547 | 20240213 | 094200 | 755909900 | 22700 | 22750 | 22750 | 22700 | 166 |
| 548 | 20240213 | 094100 | 752135000 | 22750 | 22750 | 22750 | 22700 | 1851 |
| 549 | 20240213 | 094000 | 710027050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 550 | 20240213 | 093900 | 710027050 | 22750 | 22750 | 22800 | 22750 | 288 |
| 551 | 20240213 | 093800 | 703469650 | 22800 | 22850 | 22850 | 22800 | 1677 |
| 552 | 20240213 | 093700 | 665232550 | 22850 | 22850 | 22850 | 22800 | 102 |
| 553 | 20240213 | 093600 | 662902950 | 22850 | 22750 | 22850 | 22750 | 1478 |
| 554 | 20240213 | 093500 | 629192950 | 22800 | 22800 | 22800 | 22750 | 304 |
| 555 | 20240213 | 093400 | 622262800 | 22750 | 22750 | 22800 | 22750 | 130 |
| 556 | 20240213 | 093300 | 619302250 | 22800 | 22800 | 22800 | 22750 | 208 |
| 557 | 20240213 | 093200 | 614561300 | 22800 | 22750 | 22800 | 22750 | 183 |
| 558 | 20240213 | 093100 | 610397850 | 22800 | 22800 | 22800 | 22750 | 342 |
| 559 | 20240213 | 093000 | 602606700 | 22800 | 22750 | 22800 | 22750 | 129 |
| 560 | 20240213 | 092900 | 599671700 | 22750 | 22750 | 22800 | 22750 | 254 |
| 561 | 20240213 | 092800 | 593893000 | 22750 | 22700 | 22750 | 22700 | 22 |
| 562 | 20240213 | 092700 | 593393100 | 22700 | 22750 | 22800 | 22700 | 199 |
| 563 | 20240213 | 092600 | 588869800 | 22700 | 22750 | 22750 | 22700 | 262 |
| 564 | 20240213 | 092500 | 582910150 | 22750 | 22750 | 22800 | 22700 | 282 |
| 565 | 20240213 | 092400 | 576495050 | 22750 | 22700 | 22750 | 22700 | 61 |
| 566 | 20240213 | 092300 | 575110150 | 22700 | 22750 | 22750 | 22700 | 955 |
| 567 | 20240213 | 092200 | 553413850 | 22750 | 22750 | 22750 | 22750 | 380 |
| 568 | 20240213 | 092100 | 544768850 | 22750 | 22800 | 22800 | 22750 | 500 |
| 569 | 20240213 | 092000 | 533390550 | 22800 | 22800 | 22850 | 22750 | 4350 |
| 570 | 20240213 | 091900 | 434209400 | 22800 | 22800 | 22850 | 22800 | 823 |
| 571 | 20240213 | 091800 | 415439550 | 22800 | 22850 | 22900 | 22800 | 514 |
| 572 | 20240213 | 091700 | 403685800 | 22900 | 22850 | 22900 | 22850 | 328 |
| 573 | 20240213 | 091600 | 396180400 | 22850 | 22900 | 22950 | 22850 | 349 |
| 574 | 20240213 | 091500 | 388187500 | 22950 | 22900 | 22950 | 22900 | 284 |
| 575 | 20240213 | 091400 | 381671100 | 22900 | 22900 | 22900 | 22850 | 262 |
| 576 | 20240213 | 091300 | 375673800 | 22900 | 22950 | 22950 | 22850 | 376 |
| 577 | 20240213 | 091200 | 367060100 | 22950 | 22950 | 23000 | 22900 | 318 |
| 578 | 20240213 | 091100 | 359766850 | 22950 | 23000 | 23000 | 22950 | 1327 |
| 579 | 20240213 | 091000 | 329304150 | 23000 | 22950 | 23000 | 22950 | 485 |
| 580 | 20240213 | 090900 | 318173200 | 22950 | 22950 | 22950 | 22850 | 665 |
| 581 | 20240213 | 090800 | 302921000 | 23000 | 23000 | 23000 | 22900 | 142 |
| 582 | 20240213 | 090700 | 299662400 | 23000 | 22950 | 23000 | 22900 | 1325 |
| 583 | 20240213 | 090600 | 269226750 | 22950 | 22900 | 22950 | 22750 | 2796 |
| 584 | 20240213 | 090500 | 205251850 | 22850 | 22900 | 22900 | 22850 | 259 |
| 585 | 20240213 | 090400 | 199321300 | 22900 | 22900 | 22950 | 22850 | 435 |
| 586 | 20240213 | 090300 | 189359300 | 22900 | 22850 | 22950 | 22850 | 1400 |
| 587 | 20240213 | 090200 | 157304800 | 22850 | 22900 | 22900 | 22850 | 1054 |
| 588 | 20240213 | 090100 | 133177900 | 22900 | 22850 | 22900 | 22800 | 1137 |
| 589 | 20240213 | 090000 | 107156850 | 22850 | 22750 | 22950 | 22750 | 4693 |