31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 3 | 20240213 | 183200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240213 | 183100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240213 | 183000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240213 | 182900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240213 | 182800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240213 | 182700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240213 | 182600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240213 | 182500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240213 | 182400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240213 | 182300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240213 | 182200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240213 | 182100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240213 | 182000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240213 | 181900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240213 | 181800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240213 | 181700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240213 | 181600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240213 | 181500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240213 | 181400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240213 | 181300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240213 | 181200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240213 | 181100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240213 | 181000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240213 | 180900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240213 | 180800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240213 | 180700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240213 | 180600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240213 | 180500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240213 | 180400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240213 | 180300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 33 | 20240213 | 180200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240213 | 180100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240213 | 180000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240213 | 175900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240213 | 175800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240213 | 175700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240213 | 175600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240213 | 175500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240213 | 175400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240213 | 175300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240213 | 175200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240213 | 175100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240213 | 175000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240213 | 174900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240213 | 174800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240213 | 174700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240213 | 174600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240213 | 174500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240213 | 174400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240213 | 174300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240213 | 174200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240213 | 174100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240213 | 174000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240213 | 173900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240213 | 173800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240213 | 173700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240213 | 173600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240213 | 173500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240213 | 173400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240213 | 173300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 63 | 20240213 | 173200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240213 | 173100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240213 | 173000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240213 | 172900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240213 | 172800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240213 | 172700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240213 | 172600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240213 | 172500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240213 | 172400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240213 | 172300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240213 | 172200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240213 | 172100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240213 | 172000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240213 | 171900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240213 | 171800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240213 | 171700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240213 | 171600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240213 | 171500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240213 | 171400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240213 | 171300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240213 | 171200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240213 | 171100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240213 | 171000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240213 | 170900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240213 | 170800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240213 | 170700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240213 | 170600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240213 | 170500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240213 | 170400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240213 | 170300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 93 | 20240213 | 170200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240213 | 170100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240213 | 170000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240213 | 165900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240213 | 165800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240213 | 165700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240213 | 165600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240213 | 165500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240213 | 165400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240213 | 165300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240213 | 165200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240213 | 165100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240213 | 165000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240213 | 164900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240213 | 164800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240213 | 164700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240213 | 164600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240213 | 164500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240213 | 164400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240213 | 164300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240213 | 164200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240213 | 164100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240213 | 164000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240213 | 163900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240213 | 163800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240213 | 163700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240213 | 163600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240213 | 163500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240213 | 163400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240213 | 163300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 123 | 20240213 | 163200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240213 | 163100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240213 | 163000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240213 | 162900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240213 | 162800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240213 | 162700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240213 | 162600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240213 | 162500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240213 | 162400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240213 | 162300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240213 | 162200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240213 | 162100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240213 | 162000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240213 | 161900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240213 | 161800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240213 | 161700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240213 | 161600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240213 | 161500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240213 | 161400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240213 | 161300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240213 | 161200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240213 | 161100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240213 | 161000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240213 | 160900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240213 | 160800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240213 | 160700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240213 | 160600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240213 | 160500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240213 | 160400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240213 | 160300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 153 | 20240213 | 160200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240213 | 160100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240213 | 160000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240213 | 155900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240213 | 155800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240213 | 155700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240213 | 155600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240213 | 155500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240213 | 155400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240213 | 155300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240213 | 155200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240213 | 155100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240213 | 155000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240213 | 154900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240213 | 154800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240213 | 154700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240213 | 154600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240213 | 154500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240213 | 154400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240213 | 154300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240213 | 154200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240213 | 154100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240213 | 154000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240213 | 153900 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240213 | 153800 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240213 | 153700 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240213 | 153600 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240213 | 153500 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240213 | 153400 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240213 | 153300 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 183 | 20240213 | 153200 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240213 | 153100 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240213 | 153000 | 6592904050 | 35200 | 35200 | 35200 | 35200 | 4962 |
| 186 | 20240213 | 152900 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240213 | 152800 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240213 | 152700 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240213 | 152600 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240213 | 152500 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240213 | 152400 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240213 | 152300 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240213 | 152200 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240213 | 152100 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240213 | 152000 | 6418241650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240213 | 151900 | 6418241650 | 35200 | 35200 | 35200 | 35150 | 648 |
| 197 | 20240213 | 151800 | 6395437300 | 35200 | 35200 | 35200 | 35200 | 63 |
| 198 | 20240213 | 151700 | 6393219700 | 35150 | 35200 | 35200 | 35150 | 1263 |
| 199 | 20240213 | 151600 | 6348810800 | 35150 | 35200 | 35200 | 35150 | 947 |
| 200 | 20240213 | 151500 | 6315505400 | 35200 | 35200 | 35200 | 35150 | 789 |
| 201 | 20240213 | 151400 | 6287732650 | 35150 | 35200 | 35200 | 35150 | 289 |
| 202 | 20240213 | 151300 | 6277564600 | 35200 | 35200 | 35200 | 35150 | 363 |
| 203 | 20240213 | 151200 | 6264791450 | 35200 | 35200 | 35200 | 35150 | 1047 |
| 204 | 20240213 | 151100 | 6227937250 | 35150 | 35150 | 35200 | 35150 | 1480 |
| 205 | 20240213 | 151000 | 6175894250 | 35150 | 35100 | 35150 | 35100 | 625 |
| 206 | 20240213 | 150900 | 6153943100 | 35100 | 35150 | 35150 | 35050 | 160 |
| 207 | 20240213 | 150800 | 6148320450 | 35100 | 35100 | 35150 | 35100 | 317 |
| 208 | 20240213 | 150700 | 6137188800 | 35150 | 35150 | 35150 | 35100 | 374 |
| 209 | 20240213 | 150600 | 6124061300 | 35150 | 35050 | 35150 | 35000 | 2051 |
| 210 | 20240213 | 150500 | 6052116750 | 35100 | 35100 | 35100 | 35000 | 607 |
| 211 | 20240213 | 150400 | 6030837050 | 35050 | 35000 | 35050 | 35000 | 403 |
| 212 | 20240213 | 150300 | 6016726850 | 35000 | 35000 | 35000 | 34950 | 309 |
| 213 | 20240213 | 150200 | 6005913650 | 35000 | 35000 | 35000 | 34950 | 140 |
| 214 | 20240213 | 150100 | 6001013750 | 35000 | 35000 | 35000 | 34950 | 342 |
| 215 | 20240213 | 150000 | 5989048800 | 34950 | 34950 | 35000 | 34950 | 5 |
| 216 | 20240213 | 145900 | 5988873950 | 35000 | 35050 | 35050 | 35000 | 383 |
| 217 | 20240213 | 145800 | 5975455800 | 35050 | 35050 | 35050 | 35000 | 292 |
| 218 | 20240213 | 145700 | 5965221250 | 35050 | 35050 | 35050 | 35050 | 137 |
| 219 | 20240213 | 145600 | 5960419400 | 35050 | 35050 | 35050 | 35000 | 106 |
| 220 | 20240213 | 145500 | 5956704150 | 35050 | 35050 | 35100 | 35000 | 196 |
| 221 | 20240213 | 145400 | 5949836300 | 35000 | 35050 | 35050 | 35000 | 429 |
| 222 | 20240213 | 145300 | 5934803600 | 35050 | 34950 | 35050 | 34950 | 108 |
| 223 | 20240213 | 145200 | 5931024500 | 34950 | 35000 | 35000 | 34900 | 403 |
| 224 | 20240213 | 145100 | 5916941150 | 34950 | 35000 | 35000 | 34950 | 579 |
| 225 | 20240213 | 145000 | 5896700150 | 35000 | 35000 | 35000 | 34950 | 140 |
| 226 | 20240213 | 144900 | 5891800200 | 35000 | 35000 | 35000 | 34950 | 243 |
| 227 | 20240213 | 144800 | 5883295450 | 35000 | 35000 | 35050 | 35000 | 234 |
| 228 | 20240213 | 144700 | 5875105100 | 35000 | 35000 | 35000 | 35000 | 145 |
| 229 | 20240213 | 144600 | 5870030100 | 35000 | 35150 | 35150 | 35000 | 477 |
| 230 | 20240213 | 144500 | 5853294050 | 35150 | 35100 | 35150 | 35050 | 470 |
| 231 | 20240213 | 144400 | 5836794000 | 35100 | 35100 | 35100 | 35050 | 212 |
| 232 | 20240213 | 144300 | 5829357100 | 35050 | 35050 | 35050 | 35050 | 40 |
| 233 | 20240213 | 144200 | 5827955100 | 35050 | 35100 | 35100 | 35050 | 270 |
| 234 | 20240213 | 144100 | 5818484800 | 35100 | 35050 | 35100 | 35050 | 285 |
| 235 | 20240213 | 144000 | 5808495350 | 35050 | 35050 | 35050 | 35000 | 351 |
| 236 | 20240213 | 143900 | 5796205200 | 35050 | 35050 | 35100 | 35000 | 441 |
| 237 | 20240213 | 143800 | 5780747650 | 35100 | 35050 | 35100 | 35050 | 159 |
| 238 | 20240213 | 143700 | 5775174400 | 35050 | 35100 | 35100 | 35050 | 344 |
| 239 | 20240213 | 143600 | 5763101100 | 35100 | 35150 | 35150 | 35100 | 25 |
| 240 | 20240213 | 143500 | 5762223500 | 35150 | 35100 | 35150 | 35050 | 281 |
| 241 | 20240213 | 143400 | 5752353750 | 35150 | 35150 | 35150 | 35100 | 313 |
| 242 | 20240213 | 143300 | 5741355450 | 35150 | 35100 | 35150 | 35100 | 156 |
| 243 | 20240213 | 143200 | 5735879600 | 35050 | 35000 | 35100 | 35000 | 64 |
| 244 | 20240213 | 143100 | 5733638850 | 35050 | 35050 | 35050 | 35000 | 462 |
| 245 | 20240213 | 143000 | 5717461450 | 35050 | 35100 | 35150 | 35050 | 288 |
| 246 | 20240213 | 142900 | 5707346500 | 35050 | 35100 | 35150 | 35050 | 377 |
| 247 | 20240213 | 142800 | 5694125300 | 35100 | 35150 | 35150 | 35100 | 121 |
| 248 | 20240213 | 142700 | 5689878100 | 35100 | 35150 | 35150 | 35100 | 263 |
| 249 | 20240213 | 142600 | 5680635000 | 35100 | 35050 | 35200 | 35050 | 173 |
| 250 | 20240213 | 142500 | 5674554850 | 35100 | 35150 | 35150 | 35100 | 269 |
| 251 | 20240213 | 142400 | 5665106150 | 35150 | 35150 | 35150 | 35100 | 178 |
| 252 | 20240213 | 142300 | 5658856800 | 35150 | 35100 | 35150 | 35100 | 695 |
| 253 | 20240213 | 142200 | 5634450500 | 35100 | 35100 | 35100 | 35100 | 153 |
| 254 | 20240213 | 142100 | 5629080200 | 35100 | 35100 | 35100 | 35100 | 345 |
| 255 | 20240213 | 142000 | 5616970700 | 35100 | 35050 | 35100 | 35050 | 141 |
| 256 | 20240213 | 141900 | 5612023000 | 35100 | 35100 | 35100 | 35100 | 143 |
| 257 | 20240213 | 141800 | 5607003700 | 35050 | 35050 | 35100 | 35050 | 310 |
| 258 | 20240213 | 141700 | 5596125300 | 35050 | 35100 | 35100 | 35050 | 314 |
| 259 | 20240213 | 141600 | 5585112750 | 35050 | 35100 | 35100 | 35050 | 830 |
| 260 | 20240213 | 141500 | 5556020900 | 35100 | 35100 | 35100 | 35050 | 545 |
| 261 | 20240213 | 141400 | 5536891900 | 35100 | 35100 | 35100 | 35100 | 139 |
| 262 | 20240213 | 141300 | 5532013000 | 35100 | 35100 | 35100 | 35100 | 240 |
| 263 | 20240213 | 141200 | 5523589000 | 35050 | 35100 | 35100 | 35050 | 194 |
| 264 | 20240213 | 141100 | 5516784700 | 35100 | 35100 | 35150 | 35100 | 520 |
| 265 | 20240213 | 141000 | 5498520950 | 35150 | 35150 | 35150 | 35150 | 177 |
| 266 | 20240213 | 140900 | 5492299400 | 35150 | 35150 | 35150 | 35100 | 258 |
| 267 | 20240213 | 140800 | 5483231300 | 35150 | 35150 | 35200 | 35100 | 828 |
| 268 | 20240213 | 140700 | 5454122850 | 35150 | 35100 | 35150 | 35100 | 361 |
| 269 | 20240213 | 140600 | 5441444850 | 35150 | 35150 | 35200 | 35100 | 327 |
| 270 | 20240213 | 140500 | 5429950900 | 35100 | 35150 | 35150 | 35100 | 143 |
| 271 | 20240213 | 140400 | 5424924550 | 35150 | 35150 | 35200 | 35100 | 544 |
| 272 | 20240213 | 140300 | 5405789800 | 35150 | 35050 | 35200 | 35050 | 783 |
| 273 | 20240213 | 140200 | 5378272400 | 35000 | 35000 | 35050 | 35000 | 429 |
| 274 | 20240213 | 140100 | 5363242500 | 35000 | 35000 | 35050 | 35000 | 236 |
| 275 | 20240213 | 140000 | 5354977500 | 35050 | 35000 | 35050 | 35000 | 21 |
| 276 | 20240213 | 135900 | 5354242450 | 35000 | 35050 | 35100 | 35000 | 260 |
| 277 | 20240213 | 135800 | 5345124750 | 35050 | 35050 | 35050 | 35000 | 220 |
| 278 | 20240213 | 135700 | 5337417000 | 35050 | 35000 | 35050 | 35000 | 244 |
| 279 | 20240213 | 135600 | 5328865000 | 35000 | 35000 | 35050 | 35000 | 177 |
| 280 | 20240213 | 135500 | 5322669900 | 35000 | 35050 | 35050 | 35000 | 265 |
| 281 | 20240213 | 135400 | 5313383500 | 35050 | 35050 | 35100 | 35000 | 213 |
| 282 | 20240213 | 135300 | 5305919200 | 35050 | 35050 | 35100 | 35000 | 177 |
| 283 | 20240213 | 135200 | 5299709250 | 35100 | 35000 | 35150 | 35000 | 239 |
| 284 | 20240213 | 135100 | 5291332050 | 35000 | 35150 | 35150 | 35000 | 514 |
| 285 | 20240213 | 135000 | 5273306450 | 35100 | 35100 | 35150 | 35100 | 191 |
| 286 | 20240213 | 134900 | 5266595500 | 35150 | 35150 | 35200 | 35100 | 432 |
| 287 | 20240213 | 134800 | 5251405100 | 35150 | 35100 | 35150 | 35100 | 230 |
| 288 | 20240213 | 134700 | 5243326900 | 35150 | 35100 | 35150 | 35050 | 355 |
| 289 | 20240213 | 134600 | 5230855700 | 35150 | 35100 | 35150 | 35100 | 225 |
| 290 | 20240213 | 134500 | 5222958150 | 35100 | 35100 | 35100 | 35050 | 641 |
| 291 | 20240213 | 134400 | 5200467150 | 35150 | 35250 | 35250 | 35150 | 321 |
| 292 | 20240213 | 134300 | 5189178550 | 35200 | 35150 | 35200 | 35150 | 254 |
| 293 | 20240213 | 134200 | 5180240250 | 35200 | 35200 | 35250 | 35150 | 712 |
| 294 | 20240213 | 134100 | 5155168600 | 35250 | 35250 | 35250 | 35200 | 299 |
| 295 | 20240213 | 134000 | 5144629050 | 35200 | 35250 | 35300 | 35200 | 317 |
| 296 | 20240213 | 133900 | 5133450150 | 35250 | 35250 | 35250 | 35250 | 456 |
| 297 | 20240213 | 133800 | 5117376150 | 35250 | 35200 | 35250 | 35200 | 462 |
| 298 | 20240213 | 133700 | 5101099400 | 35200 | 35200 | 35250 | 35150 | 705 |
| 299 | 20240213 | 133600 | 5076271950 | 35250 | 35200 | 35250 | 35200 | 260 |
| 300 | 20240213 | 133500 | 5067114000 | 35250 | 35200 | 35250 | 35150 | 545 |
| 301 | 20240213 | 133400 | 5047910450 | 35150 | 35150 | 35250 | 35150 | 2923 |
| 302 | 20240213 | 133300 | 4944892050 | 35200 | 35150 | 35250 | 35150 | 1228 |
| 303 | 20240213 | 133200 | 4901674350 | 35150 | 35200 | 35200 | 35150 | 251 |
| 304 | 20240213 | 133100 | 4892845100 | 35150 | 35150 | 35200 | 35100 | 969 |
| 305 | 20240213 | 133000 | 4858774500 | 35100 | 35100 | 35150 | 35100 | 1497 |
| 306 | 20240213 | 132900 | 4806191600 | 35150 | 35150 | 35150 | 35100 | 705 |
| 307 | 20240213 | 132800 | 4781438750 | 35150 | 35100 | 35150 | 35100 | 1376 |
| 308 | 20240213 | 132700 | 4733078950 | 35100 | 35000 | 35150 | 34950 | 5434 |
| 309 | 20240213 | 132600 | 4542694000 | 34950 | 34950 | 35000 | 34900 | 2984 |
| 310 | 20240213 | 132500 | 4438331750 | 34900 | 34950 | 34950 | 34900 | 247 |
| 311 | 20240213 | 132400 | 4429699700 | 34950 | 34850 | 34950 | 34850 | 278 |
| 312 | 20240213 | 132300 | 4419997000 | 34850 | 34850 | 34900 | 34850 | 362 |
| 313 | 20240213 | 132200 | 4407364500 | 34900 | 34850 | 34900 | 34850 | 278 |
| 314 | 20240213 | 132100 | 4397670150 | 34900 | 34850 | 34900 | 34850 | 553 |
| 315 | 20240213 | 132000 | 4378386300 | 34850 | 34900 | 34900 | 34850 | 241 |
| 316 | 20240213 | 131900 | 4369982500 | 34800 | 34850 | 34850 | 34800 | 1111 |
| 317 | 20240213 | 131800 | 4331318950 | 34850 | 34850 | 34900 | 34850 | 421 |
| 318 | 20240213 | 131700 | 4316633700 | 34850 | 34900 | 34900 | 34850 | 173 |
| 319 | 20240213 | 131600 | 4310597300 | 34900 | 34900 | 34900 | 34850 | 139 |
| 320 | 20240213 | 131500 | 4305747200 | 34900 | 34850 | 34900 | 34850 | 152 |
| 321 | 20240213 | 131400 | 4300442850 | 34900 | 34850 | 34900 | 34850 | 294 |
| 322 | 20240213 | 131300 | 4290184600 | 34900 | 34900 | 34900 | 34900 | 245 |
| 323 | 20240213 | 131200 | 4281634100 | 34900 | 34900 | 34900 | 34900 | 15 |
| 324 | 20240213 | 131100 | 4281110600 | 34900 | 34850 | 34900 | 34850 | 491 |
| 325 | 20240213 | 131000 | 4263977450 | 34900 | 34850 | 34900 | 34850 | 210 |
| 326 | 20240213 | 130900 | 4256658150 | 34850 | 34800 | 34850 | 34800 | 337 |
| 327 | 20240213 | 130800 | 4244913850 | 34850 | 34850 | 34850 | 34800 | 102 |
| 328 | 20240213 | 130700 | 4241359200 | 34850 | 34800 | 34850 | 34750 | 678 |
| 329 | 20240213 | 130600 | 4217758000 | 34800 | 34850 | 34850 | 34800 | 357 |
| 330 | 20240213 | 130500 | 4205320650 | 34850 | 34850 | 34850 | 34800 | 138 |
| 331 | 20240213 | 130400 | 4200511400 | 34800 | 34800 | 34850 | 34750 | 304 |
| 332 | 20240213 | 130300 | 4189927300 | 34800 | 34800 | 34800 | 34800 | 103 |
| 333 | 20240213 | 130200 | 4186342900 | 34800 | 34800 | 34850 | 34800 | 411 |
| 334 | 20240213 | 130100 | 4172028350 | 34850 | 34850 | 34850 | 34850 | 239 |
| 335 | 20240213 | 130000 | 4163699200 | 34800 | 34800 | 34850 | 34800 | 248 |
| 336 | 20240213 | 125900 | 4155068700 | 34850 | 34850 | 34850 | 34800 | 298 |
| 337 | 20240213 | 125800 | 4144686500 | 34800 | 34850 | 34850 | 34800 | 242 |
| 338 | 20240213 | 125700 | 4136252850 | 34850 | 34850 | 34900 | 34850 | 246 |
| 339 | 20240213 | 125600 | 4127668000 | 34850 | 34900 | 34900 | 34850 | 4 |
| 340 | 20240213 | 125500 | 4127528500 | 34900 | 34850 | 34900 | 34850 | 247 |
| 341 | 20240213 | 125400 | 4118908500 | 34900 | 34850 | 34900 | 34850 | 263 |
| 342 | 20240213 | 125300 | 4109730950 | 34850 | 34900 | 34900 | 34850 | 283 |
| 343 | 20240213 | 125200 | 4099861450 | 34800 | 34900 | 34900 | 34800 | 419 |
| 344 | 20240213 | 125100 | 4085254100 | 34900 | 34900 | 34900 | 34850 | 178 |
| 345 | 20240213 | 125000 | 4079042050 | 34900 | 34900 | 34900 | 34850 | 652 |
| 346 | 20240213 | 124900 | 4056287600 | 34900 | 34900 | 34900 | 34900 | 743 |
| 347 | 20240213 | 124800 | 4030356900 | 34900 | 34850 | 34900 | 34850 | 340 |
| 348 | 20240213 | 124700 | 4018507850 | 34850 | 34800 | 34850 | 34800 | 301 |
| 349 | 20240213 | 124600 | 4008021300 | 34850 | 34850 | 34850 | 34800 | 293 |
| 350 | 20240213 | 124500 | 3997810300 | 34800 | 34800 | 34800 | 34800 | 217 |
| 351 | 20240213 | 124400 | 3990258700 | 34800 | 34750 | 34800 | 34750 | 52 |
| 352 | 20240213 | 124300 | 3988449150 | 34800 | 34800 | 34800 | 34750 | 324 |
| 353 | 20240213 | 124200 | 3977175750 | 34800 | 34800 | 34850 | 34750 | 522 |
| 354 | 20240213 | 124100 | 3959001750 | 34750 | 34750 | 34750 | 34750 | 22 |
| 355 | 20240213 | 124000 | 3958237250 | 34750 | 34800 | 34800 | 34750 | 786 |
| 356 | 20240213 | 123900 | 3930903800 | 34800 | 34800 | 34850 | 34750 | 90 |
| 357 | 20240213 | 123800 | 3927773250 | 34800 | 34750 | 34800 | 34750 | 227 |
| 358 | 20240213 | 123700 | 3919874500 | 34750 | 34800 | 34850 | 34750 | 303 |
| 359 | 20240213 | 123600 | 3909333400 | 34800 | 34800 | 34800 | 34800 | 13 |
| 360 | 20240213 | 123500 | 3908881000 | 34800 | 34800 | 34850 | 34800 | 308 |
| 361 | 20240213 | 123400 | 3898155750 | 34850 | 34850 | 34850 | 34850 | 192 |
| 362 | 20240213 | 123300 | 3891464550 | 34850 | 34900 | 34900 | 34850 | 241 |
| 363 | 20240213 | 123200 | 3883053900 | 34900 | 34850 | 34900 | 34850 | 11 |
| 364 | 20240213 | 123100 | 3882670250 | 34900 | 34800 | 34900 | 34800 | 332 |
| 365 | 20240213 | 123000 | 3871097950 | 34800 | 34850 | 34900 | 34800 | 923 |
| 366 | 20240213 | 122900 | 3838945350 | 34850 | 34850 | 34900 | 34850 | 52 |
| 367 | 20240213 | 122800 | 3837133100 | 34850 | 34900 | 34900 | 34850 | 251 |
| 368 | 20240213 | 122700 | 3828380800 | 34900 | 34900 | 34900 | 34900 | 137 |
| 369 | 20240213 | 122600 | 3823599500 | 34900 | 34900 | 34950 | 34850 | 847 |
| 370 | 20240213 | 122500 | 3794032450 | 34900 | 34850 | 34900 | 34850 | 197 |
| 371 | 20240213 | 122400 | 3787158350 | 34850 | 34850 | 34850 | 34850 | 99 |
| 372 | 20240213 | 122300 | 3783708200 | 34850 | 34850 | 34850 | 34800 | 292 |
| 373 | 20240213 | 122200 | 3773532050 | 34800 | 34850 | 34850 | 34800 | 185 |
| 374 | 20240213 | 122100 | 3767086300 | 34850 | 34900 | 34900 | 34850 | 368 |
| 375 | 20240213 | 122000 | 3754249700 | 34900 | 34900 | 34950 | 34900 | 193 |
| 376 | 20240213 | 121900 | 3747509450 | 34950 | 34900 | 34950 | 34900 | 415 |
| 377 | 20240213 | 121800 | 3733014250 | 34900 | 34850 | 34900 | 34850 | 363 |
| 378 | 20240213 | 121700 | 3720346000 | 34850 | 34850 | 34900 | 34850 | 545 |
| 379 | 20240213 | 121600 | 3701340450 | 34900 | 34900 | 34900 | 34850 | 325 |
| 380 | 20240213 | 121500 | 3689998500 | 34950 | 34950 | 34950 | 34900 | 689 |
| 381 | 20240213 | 121400 | 3665933150 | 34950 | 34900 | 34950 | 34900 | 1042 |
| 382 | 20240213 | 121300 | 3629522700 | 34950 | 34900 | 34950 | 34900 | 145 |
| 383 | 20240213 | 121200 | 3624455300 | 34900 | 34950 | 34950 | 34850 | 242 |
| 384 | 20240213 | 121100 | 3616011200 | 34950 | 34950 | 34950 | 34900 | 329 |
| 385 | 20240213 | 121000 | 3604516400 | 34950 | 34850 | 34950 | 34800 | 3801 |
| 386 | 20240213 | 120900 | 3471941250 | 34800 | 34850 | 34850 | 34800 | 291 |
| 387 | 20240213 | 120800 | 3461802600 | 34850 | 34800 | 34850 | 34800 | 107 |
| 388 | 20240213 | 120700 | 3458075650 | 34850 | 34800 | 34850 | 34750 | 411 |
| 389 | 20240213 | 120600 | 3443766050 | 34850 | 34750 | 34850 | 34750 | 265 |
| 390 | 20240213 | 120500 | 3434544050 | 34800 | 34800 | 34800 | 34750 | 158 |
| 391 | 20240213 | 120400 | 3429045900 | 34800 | 34850 | 34850 | 34800 | 347 |
| 392 | 20240213 | 120300 | 3416962950 | 34800 | 34800 | 34850 | 34800 | 1297 |
| 393 | 20240213 | 120200 | 3371826800 | 34800 | 34800 | 34850 | 34800 | 298 |
| 394 | 20240213 | 120100 | 3361444150 | 34800 | 34850 | 34850 | 34800 | 1029 |
| 395 | 20240213 | 120000 | 3325589700 | 34850 | 34800 | 34850 | 34750 | 2001 |
| 396 | 20240213 | 115900 | 3255928250 | 34800 | 34750 | 34800 | 34750 | 1169 |
| 397 | 20240213 | 115800 | 3215294350 | 34750 | 34700 | 34750 | 34700 | 1004 |
| 398 | 20240213 | 115700 | 3180411350 | 34750 | 34700 | 34750 | 34700 | 294 |
| 399 | 20240213 | 115600 | 3170197850 | 34750 | 34750 | 34750 | 34700 | 180 |
| 400 | 20240213 | 115500 | 3163944900 | 34700 | 34700 | 34750 | 34700 | 103 |
| 401 | 20240213 | 115400 | 3160370700 | 34700 | 34700 | 34750 | 34700 | 226 |
| 402 | 20240213 | 115300 | 3152528450 | 34700 | 34700 | 34700 | 34650 | 169 |
| 403 | 20240213 | 115200 | 3146665650 | 34700 | 34700 | 34700 | 34700 | 257 |
| 404 | 20240213 | 115100 | 3137747750 | 34700 | 34700 | 34700 | 34650 | 25 |
| 405 | 20240213 | 115000 | 3136881250 | 34700 | 34750 | 34750 | 34700 | 378 |
| 406 | 20240213 | 114900 | 3123763150 | 34750 | 34700 | 34750 | 34700 | 115 |
| 407 | 20240213 | 114800 | 3119772600 | 34700 | 34750 | 34750 | 34650 | 367 |
| 408 | 20240213 | 114700 | 3107034850 | 34700 | 34700 | 34750 | 34700 | 260 |
| 409 | 20240213 | 114600 | 3098005650 | 34700 | 34650 | 34700 | 34650 | 142 |
| 410 | 20240213 | 114500 | 3093078300 | 34700 | 34700 | 34700 | 34700 | 238 |
| 411 | 20240213 | 114400 | 3084819700 | 34700 | 34700 | 34750 | 34700 | 211 |
| 412 | 20240213 | 114300 | 3077497950 | 34700 | 34700 | 34700 | 34650 | 118 |
| 413 | 20240213 | 114200 | 3073403850 | 34650 | 34700 | 34700 | 34600 | 908 |
| 414 | 20240213 | 114100 | 3041936200 | 34700 | 34750 | 34750 | 34700 | 358 |
| 415 | 20240213 | 114000 | 3029506250 | 34750 | 34750 | 34750 | 34700 | 1530 |
| 416 | 20240213 | 113900 | 2976338850 | 34700 | 34700 | 34750 | 34700 | 37 |
| 417 | 20240213 | 113800 | 2975054900 | 34750 | 34750 | 34750 | 34700 | 320 |
| 418 | 20240213 | 113700 | 2963949850 | 34700 | 34700 | 34750 | 34700 | 922 |
| 419 | 20240213 | 113600 | 2931949450 | 34700 | 34700 | 34700 | 34650 | 720 |
| 420 | 20240213 | 113500 | 2906967750 | 34700 | 34650 | 34700 | 34650 | 2628 |
| 421 | 20240213 | 113400 | 2815903850 | 34650 | 34600 | 34650 | 34600 | 227 |
| 422 | 20240213 | 113300 | 2808049150 | 34550 | 34600 | 34600 | 34550 | 360 |
| 423 | 20240213 | 113200 | 2795593450 | 34600 | 34600 | 34600 | 34550 | 397 |
| 424 | 20240213 | 113100 | 2781869900 | 34600 | 34550 | 34600 | 34550 | 470 |
| 425 | 20240213 | 113000 | 2765613150 | 34600 | 34500 | 34600 | 34450 | 3178 |
| 426 | 20240213 | 112900 | 2655897950 | 34450 | 34450 | 34450 | 34400 | 1374 |
| 427 | 20240213 | 112800 | 2608566150 | 34450 | 34400 | 34450 | 34400 | 544 |
| 428 | 20240213 | 112700 | 2589847550 | 34400 | 34400 | 34400 | 34400 | 61 |
| 429 | 20240213 | 112600 | 2587749150 | 34400 | 34300 | 34400 | 34300 | 278 |
| 430 | 20240213 | 112500 | 2578190200 | 34350 | 34350 | 34400 | 34300 | 180 |
| 431 | 20240213 | 112400 | 2572006300 | 34400 | 34350 | 34400 | 34300 | 324 |
| 432 | 20240213 | 112300 | 2560871950 | 34350 | 34400 | 34400 | 34350 | 120 |
| 433 | 20240213 | 112200 | 2556744000 | 34350 | 34350 | 34350 | 34300 | 950 |
| 434 | 20240213 | 112100 | 2524153650 | 34350 | 34350 | 34350 | 34350 | 273 |
| 435 | 20240213 | 112000 | 2514776100 | 34350 | 34400 | 34400 | 34350 | 172 |
| 436 | 20240213 | 111900 | 2508860950 | 34400 | 34400 | 34400 | 34400 | 132 |
| 437 | 20240213 | 111800 | 2504320150 | 34400 | 34400 | 34400 | 34350 | 295 |
| 438 | 20240213 | 111700 | 2494173000 | 34400 | 34400 | 34400 | 34400 | 235 |
| 439 | 20240213 | 111600 | 2486089000 | 34400 | 34450 | 34450 | 34350 | 673 |
| 440 | 20240213 | 111500 | 2462936900 | 34450 | 34450 | 34450 | 34400 | 43 |
| 441 | 20240213 | 111400 | 2461455650 | 34450 | 34400 | 34450 | 34400 | 303 |
| 442 | 20240213 | 111300 | 2451017650 | 34400 | 34450 | 34450 | 34400 | 152 |
| 443 | 20240213 | 111200 | 2445788800 | 34450 | 34450 | 34450 | 34400 | 347 |
| 444 | 20240213 | 111100 | 2433841800 | 34450 | 34450 | 34450 | 34450 | 132 |
| 445 | 20240213 | 111000 | 2429294400 | 34450 | 34500 | 34500 | 34400 | 382 |
| 446 | 20240213 | 110900 | 2416137900 | 34500 | 34450 | 34500 | 34450 | 323 |
| 447 | 20240213 | 110800 | 2404997400 | 34450 | 34400 | 34450 | 34400 | 796 |
| 448 | 20240213 | 110700 | 2377581500 | 34400 | 34400 | 34450 | 34400 | 155 |
| 449 | 20240213 | 110600 | 2372243600 | 34450 | 34450 | 34450 | 34400 | 228 |
| 450 | 20240213 | 110500 | 2364389550 | 34400 | 34350 | 34400 | 34350 | 232 |
| 451 | 20240213 | 110400 | 2356409750 | 34350 | 34450 | 34450 | 34350 | 385 |
| 452 | 20240213 | 110300 | 2343154000 | 34400 | 34450 | 34450 | 34400 | 152 |
| 453 | 20240213 | 110200 | 2337917900 | 34450 | 34400 | 34450 | 34350 | 1875 |
| 454 | 20240213 | 110100 | 2273410850 | 34400 | 34350 | 34400 | 34350 | 202 |
| 455 | 20240213 | 110000 | 2266464550 | 34350 | 34350 | 34400 | 34300 | 350 |
| 456 | 20240213 | 105900 | 2254435250 | 34400 | 34400 | 34400 | 34350 | 124 |
| 457 | 20240213 | 105800 | 2250169800 | 34400 | 34400 | 34400 | 34400 | 147 |
| 458 | 20240213 | 105700 | 2245113000 | 34400 | 34350 | 34400 | 34350 | 160 |
| 459 | 20240213 | 105600 | 2239616900 | 34350 | 34350 | 34400 | 34350 | 573 |
| 460 | 20240213 | 105500 | 2219934300 | 34350 | 34300 | 34350 | 34300 | 150 |
| 461 | 20240213 | 105400 | 2214784350 | 34300 | 34300 | 34350 | 34300 | 139 |
| 462 | 20240213 | 105300 | 2210009800 | 34350 | 34400 | 34400 | 34350 | 374 |
| 463 | 20240213 | 105200 | 2197155700 | 34400 | 34250 | 34400 | 34250 | 628 |
| 464 | 20240213 | 105100 | 2175602300 | 34300 | 34250 | 34300 | 34250 | 155 |
| 465 | 20240213 | 105000 | 2170286600 | 34300 | 34250 | 34300 | 34250 | 194 |
| 466 | 20240213 | 104900 | 2163637150 | 34250 | 34300 | 34300 | 34250 | 90 |
| 467 | 20240213 | 104800 | 2160554150 | 34250 | 34300 | 34300 | 34250 | 99 |
| 468 | 20240213 | 104700 | 2157158500 | 34300 | 34300 | 34300 | 34300 | 106 |
| 469 | 20240213 | 104600 | 2153522700 | 34300 | 34300 | 34300 | 34300 | 193 |
| 470 | 20240213 | 104500 | 2146902800 | 34350 | 34300 | 34350 | 34300 | 101 |
| 471 | 20240213 | 104400 | 2143433550 | 34300 | 34400 | 34400 | 34300 | 122 |
| 472 | 20240213 | 104300 | 2139243800 | 34400 | 34400 | 34400 | 34350 | 325 |
| 473 | 20240213 | 104200 | 2128074800 | 34400 | 34400 | 34400 | 34350 | 129 |
| 474 | 20240213 | 104100 | 2123637250 | 34400 | 34400 | 34400 | 34350 | 116 |
| 475 | 20240213 | 104000 | 2119646950 | 34400 | 34300 | 34400 | 34300 | 178 |
| 476 | 20240213 | 103900 | 2113529050 | 34350 | 34300 | 34350 | 34300 | 873 |
| 477 | 20240213 | 103800 | 2083552650 | 34300 | 34300 | 34300 | 34250 | 213 |
| 478 | 20240213 | 103700 | 2076246850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 479 | 20240213 | 103600 | 2076246850 | 34250 | 34200 | 34250 | 34200 | 152 |
| 480 | 20240213 | 103500 | 2071040950 | 34250 | 34250 | 34300 | 34250 | 160 |
| 481 | 20240213 | 103400 | 2065560600 | 34300 | 34300 | 34300 | 34300 | 98 |
| 482 | 20240213 | 103300 | 2062199200 | 34300 | 34300 | 34300 | 34300 | 100 |
| 483 | 20240213 | 103200 | 2058769200 | 34300 | 34300 | 34300 | 34250 | 370 |
| 484 | 20240213 | 103100 | 2046090000 | 34250 | 34300 | 34300 | 34250 | 112 |
| 485 | 20240213 | 103000 | 2042248500 | 34250 | 34250 | 34300 | 34250 | 23 |
| 486 | 20240213 | 102900 | 2041460700 | 34300 | 34250 | 34300 | 34250 | 102 |
| 487 | 20240213 | 102800 | 2037962200 | 34250 | 34250 | 34300 | 34250 | 194 |
| 488 | 20240213 | 102700 | 2031316900 | 34250 | 34200 | 34250 | 34200 | 12 |
| 489 | 20240213 | 102600 | 2030906450 | 34200 | 34300 | 34300 | 34200 | 379 |
| 490 | 20240213 | 102500 | 2017920600 | 34300 | 34300 | 34300 | 34300 | 16 |
| 491 | 20240213 | 102400 | 2017371800 | 34250 | 34200 | 34300 | 34200 | 1653 |
| 492 | 20240213 | 102300 | 1960798850 | 34200 | 34150 | 34200 | 34150 | 601 |
| 493 | 20240213 | 102200 | 1940274200 | 34150 | 34150 | 34150 | 34150 | 106 |
| 494 | 20240213 | 102100 | 1936654300 | 34100 | 34150 | 34150 | 34100 | 151 |
| 495 | 20240213 | 102000 | 1931500300 | 34100 | 34150 | 34150 | 34100 | 71 |
| 496 | 20240213 | 101900 | 1929079150 | 34100 | 34050 | 34150 | 34050 | 403 |
| 497 | 20240213 | 101800 | 1915331950 | 34100 | 34100 | 34100 | 34050 | 358 |
| 498 | 20240213 | 101700 | 1903125300 | 34100 | 34100 | 34100 | 34100 | 131 |
| 499 | 20240213 | 101600 | 1898658200 | 34100 | 34100 | 34150 | 34100 | 302 |
| 500 | 20240213 | 101500 | 1888359700 | 34100 | 34100 | 34100 | 34050 | 53 |
| 501 | 20240213 | 101400 | 1886552500 | 34100 | 34100 | 34100 | 34100 | 103 |
| 502 | 20240213 | 101300 | 1883040200 | 34050 | 34050 | 34100 | 34050 | 126 |
| 503 | 20240213 | 101200 | 1878748900 | 34100 | 34100 | 34100 | 34100 | 129 |
| 504 | 20240213 | 101100 | 1874350000 | 34100 | 34100 | 34100 | 34050 | 61 |
| 505 | 20240213 | 101000 | 1872272500 | 34100 | 34100 | 34150 | 34050 | 149 |
| 506 | 20240213 | 100900 | 1867192850 | 34100 | 34100 | 34100 | 34050 | 603 |
| 507 | 20240213 | 100800 | 1846655100 | 34050 | 34050 | 34050 | 34050 | 1031 |
| 508 | 20240213 | 100700 | 1811549550 | 34050 | 34100 | 34100 | 34050 | 309 |
| 509 | 20240213 | 100600 | 1801019000 | 34100 | 34000 | 34100 | 34000 | 621 |
| 510 | 20240213 | 100500 | 1779881900 | 34000 | 34000 | 34050 | 34000 | 624 |
| 511 | 20240213 | 100400 | 1758660700 | 34050 | 34050 | 34050 | 34000 | 280 |
| 512 | 20240213 | 100300 | 1749134150 | 34050 | 34100 | 34100 | 34050 | 338 |
| 513 | 20240213 | 100200 | 1737624550 | 34050 | 34100 | 34100 | 34050 | 184 |
| 514 | 20240213 | 100100 | 1731350900 | 34100 | 34100 | 34100 | 34100 | 420 |
| 515 | 20240213 | 100000 | 1717028900 | 34200 | 34050 | 34200 | 34050 | 133 |
| 516 | 20240213 | 095900 | 1712494300 | 34100 | 34100 | 34100 | 34050 | 188 |
| 517 | 20240213 | 095800 | 1706088550 | 34050 | 34100 | 34100 | 34050 | 192 |
| 518 | 20240213 | 095700 | 1699550900 | 34050 | 34200 | 34300 | 34050 | 377 |
| 519 | 20240213 | 095600 | 1686677150 | 34150 | 34150 | 34150 | 34100 | 96 |
| 520 | 20240213 | 095500 | 1683400250 | 34150 | 34150 | 34150 | 34050 | 159 |
| 521 | 20240213 | 095400 | 1677979250 | 34200 | 34050 | 34450 | 34050 | 1508 |
| 522 | 20240213 | 095300 | 1626379650 | 34050 | 34050 | 34050 | 34000 | 151 |
| 523 | 20240213 | 095200 | 1621238550 | 34050 | 34050 | 34100 | 34050 | 1129 |
| 524 | 20240213 | 095100 | 1582796050 | 34100 | 34100 | 34100 | 34050 | 630 |
| 525 | 20240213 | 095000 | 1561313150 | 34100 | 34150 | 34200 | 34100 | 1095 |
| 526 | 20240213 | 094900 | 1523888400 | 34150 | 34200 | 34200 | 34150 | 443 |
| 527 | 20240213 | 094800 | 1508737900 | 34250 | 34150 | 34250 | 34150 | 2032 |
| 528 | 20240213 | 094700 | 1439260350 | 34100 | 34100 | 34150 | 34100 | 69 |
| 529 | 20240213 | 094600 | 1436907400 | 34100 | 34150 | 34200 | 34100 | 1503 |
| 530 | 20240213 | 094500 | 1385600050 | 34150 | 34250 | 34250 | 34150 | 506 |
| 531 | 20240213 | 094400 | 1368293500 | 34250 | 34300 | 34300 | 34200 | 558 |
| 532 | 20240213 | 094300 | 1349180300 | 34300 | 34450 | 34450 | 34300 | 448 |
| 533 | 20240213 | 094200 | 1333779150 | 34450 | 34400 | 34450 | 34300 | 583 |
| 534 | 20240213 | 094100 | 1313729350 | 34300 | 34200 | 34300 | 34200 | 574 |
| 535 | 20240213 | 094000 | 1294089450 | 34200 | 34150 | 34200 | 34150 | 17 |
| 536 | 20240213 | 093900 | 1293508100 | 34150 | 34150 | 34150 | 34100 | 199 |
| 537 | 20240213 | 093800 | 1286716200 | 34150 | 34050 | 34150 | 34050 | 222 |
| 538 | 20240213 | 093700 | 1279145800 | 34050 | 34150 | 34150 | 34050 | 44 |
| 539 | 20240213 | 093600 | 1277646500 | 34150 | 34000 | 34150 | 34000 | 1822 |
| 540 | 20240213 | 093500 | 1215529700 | 34050 | 34100 | 34100 | 34000 | 857 |
| 541 | 20240213 | 093400 | 1186357500 | 34100 | 34150 | 34150 | 34050 | 1203 |
| 542 | 20240213 | 093300 | 1145330700 | 34250 | 34200 | 34250 | 34150 | 308 |
| 543 | 20240213 | 093200 | 1134807100 | 34200 | 34150 | 34200 | 34150 | 416 |
| 544 | 20240213 | 093100 | 1120596650 | 34150 | 34150 | 34200 | 34150 | 49 |
| 545 | 20240213 | 093000 | 1118923100 | 34150 | 34200 | 34200 | 34050 | 1248 |
| 546 | 20240213 | 092900 | 1076383050 | 34150 | 34200 | 34200 | 34150 | 446 |
| 547 | 20240213 | 092800 | 1061135200 | 34250 | 34400 | 34400 | 34250 | 940 |
| 548 | 20240213 | 092700 | 1028869650 | 34400 | 34350 | 34400 | 34300 | 28 |
| 549 | 20240213 | 092600 | 1027907250 | 34350 | 34350 | 34400 | 34300 | 200 |
| 550 | 20240213 | 092500 | 1021034350 | 34400 | 34400 | 34400 | 34300 | 77 |
| 551 | 20240213 | 092400 | 1018386000 | 34400 | 34400 | 34400 | 34350 | 271 |
| 552 | 20240213 | 092300 | 1009076650 | 34400 | 34400 | 34400 | 34200 | 38 |
| 553 | 20240213 | 092200 | 1007769850 | 34300 | 34250 | 34300 | 34200 | 4992 |
| 554 | 20240213 | 092100 | 836789400 | 34250 | 34250 | 34250 | 34200 | 120 |
| 555 | 20240213 | 092000 | 832681500 | 34250 | 34350 | 34350 | 34250 | 61 |
| 556 | 20240213 | 091900 | 830590650 | 34350 | 34400 | 34450 | 34350 | 1066 |
| 557 | 20240213 | 091800 | 793961150 | 34400 | 34350 | 34450 | 34250 | 465 |
| 558 | 20240213 | 091700 | 777978200 | 34350 | 34400 | 34400 | 34250 | 264 |
| 559 | 20240213 | 091600 | 768926600 | 34400 | 34400 | 34400 | 34350 | 357 |
| 560 | 20240213 | 091500 | 756647600 | 34400 | 34500 | 34500 | 34400 | 180 |
| 561 | 20240213 | 091400 | 750448150 | 34450 | 34500 | 34600 | 34450 | 578 |
| 562 | 20240213 | 091300 | 730480100 | 34500 | 34650 | 34700 | 34500 | 1154 |
| 563 | 20240213 | 091200 | 690542150 | 34650 | 34600 | 34750 | 34600 | 1270 |
| 564 | 20240213 | 091100 | 646504450 | 34600 | 34400 | 34700 | 34400 | 5249 |
| 565 | 20240213 | 091000 | 465101850 | 34350 | 34250 | 34450 | 34250 | 4577 |
| 566 | 20240213 | 090900 | 308021300 | 34250 | 34150 | 34250 | 34150 | 610 |
| 567 | 20240213 | 090800 | 287159450 | 34150 | 34300 | 34300 | 34100 | 1886 |
| 568 | 20240213 | 090700 | 222728900 | 34300 | 34250 | 34300 | 34200 | 354 |
| 569 | 20240213 | 090600 | 210603850 | 34250 | 34300 | 34300 | 34200 | 727 |
| 570 | 20240213 | 090500 | 185726900 | 34300 | 34200 | 34300 | 34200 | 684 |
| 571 | 20240213 | 090400 | 162298900 | 34200 | 34200 | 34200 | 34100 | 563 |
| 572 | 20240213 | 090300 | 143060800 | 34200 | 34100 | 34200 | 34050 | 3070 |
| 573 | 20240213 | 090200 | 38428100 | 34100 | 34150 | 34150 | 33950 | 185 |
| 574 | 20240213 | 090100 | 32132900 | 34100 | 33950 | 34250 | 33950 | 378 |
| 575 | 20240213 | 090000 | 19252050 | 33950 | 33950 | 34250 | 33900 | 565 |