33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 3 | 20240213 | 190600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240213 | 190500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240213 | 190400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240213 | 190300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240213 | 190200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240213 | 190100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240213 | 190000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240213 | 185900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240213 | 185800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240213 | 185700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240213 | 185600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240213 | 185500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240213 | 185400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240213 | 185300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240213 | 185200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240213 | 185100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240213 | 185000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240213 | 184900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240213 | 184800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240213 | 184700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240213 | 184600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240213 | 184500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240213 | 184400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240213 | 184300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240213 | 184200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240213 | 184100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240213 | 184000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240213 | 183900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240213 | 183800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240213 | 183700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 33 | 20240213 | 183600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240213 | 183500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240213 | 183400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240213 | 183300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240213 | 183200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240213 | 183100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240213 | 183000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240213 | 182900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240213 | 182800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240213 | 182700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240213 | 182600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240213 | 182500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240213 | 182400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240213 | 182300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240213 | 182200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240213 | 182100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240213 | 182000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240213 | 181900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240213 | 181800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240213 | 181700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240213 | 181600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240213 | 181500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240213 | 181400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240213 | 181300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240213 | 181200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240213 | 181100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240213 | 181000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240213 | 180900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240213 | 180800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240213 | 180700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 63 | 20240213 | 180600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240213 | 180500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240213 | 180400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240213 | 180300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240213 | 180200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240213 | 180100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240213 | 180000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240213 | 175900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240213 | 175800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240213 | 175700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240213 | 175600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240213 | 175500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240213 | 175400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240213 | 175300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240213 | 175200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240213 | 175100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240213 | 175000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240213 | 174900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240213 | 174800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240213 | 174700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240213 | 174600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240213 | 174500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240213 | 174400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240213 | 174300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240213 | 174200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240213 | 174100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240213 | 174000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240213 | 173900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240213 | 173800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240213 | 173700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 93 | 20240213 | 173600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240213 | 173500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240213 | 173400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240213 | 173300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240213 | 173200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240213 | 173100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240213 | 173000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240213 | 172900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240213 | 172800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240213 | 172700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240213 | 172600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240213 | 172500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240213 | 172400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240213 | 172300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240213 | 172200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240213 | 172100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240213 | 172000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240213 | 171900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240213 | 171800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240213 | 171700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240213 | 171600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240213 | 171500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240213 | 171400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240213 | 171300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240213 | 171200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240213 | 171100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240213 | 171000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240213 | 170900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240213 | 170800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240213 | 170700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 123 | 20240213 | 170600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240213 | 170500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240213 | 170400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240213 | 170300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240213 | 170200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240213 | 170100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240213 | 170000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240213 | 165900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240213 | 165800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240213 | 165700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240213 | 165600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240213 | 165500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240213 | 165400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240213 | 165300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240213 | 165200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240213 | 165100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240213 | 165000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240213 | 164900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240213 | 164800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240213 | 164700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240213 | 164600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240213 | 164500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240213 | 164400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240213 | 164300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240213 | 164200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240213 | 164100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240213 | 164000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240213 | 163900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240213 | 163800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240213 | 163700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 153 | 20240213 | 163600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240213 | 163500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240213 | 163400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240213 | 163300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240213 | 163200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240213 | 163100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240213 | 163000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240213 | 162900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240213 | 162800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240213 | 162700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240213 | 162600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240213 | 162500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240213 | 162400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240213 | 162300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240213 | 162200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240213 | 162100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240213 | 162000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240213 | 161900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240213 | 161800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240213 | 161700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240213 | 161600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240213 | 161500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240213 | 161400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240213 | 161300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240213 | 161200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240213 | 161100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240213 | 161000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240213 | 160900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240213 | 160800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240213 | 160700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 183 | 20240213 | 160600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240213 | 160500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240213 | 160400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240213 | 160300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240213 | 160200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240213 | 160100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240213 | 160000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240213 | 155900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240213 | 155800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240213 | 155700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240213 | 155600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240213 | 155500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240213 | 155400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240213 | 155300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240213 | 155200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240213 | 155100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240213 | 155000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240213 | 154900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240213 | 154800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240213 | 154700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240213 | 154600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240213 | 154500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240213 | 154400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240213 | 154300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240213 | 154200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20240213 | 154100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20240213 | 154000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20240213 | 153900 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20240213 | 153800 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20240213 | 153700 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 213 | 20240213 | 153600 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20240213 | 153500 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20240213 | 153400 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20240213 | 153300 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20240213 | 153200 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20240213 | 153100 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20240213 | 153000 | 45518616050 | 34200 | 34200 | 34200 | 34200 | 6798 |
| 220 | 20240213 | 152900 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20240213 | 152800 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20240213 | 152700 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20240213 | 152600 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20240213 | 152500 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20240213 | 152400 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20240213 | 152300 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20240213 | 152200 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20240213 | 152100 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20240213 | 152000 | 45286124450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20240213 | 151900 | 45286124450 | 33850 | 33900 | 33950 | 33850 | 3174 |
| 231 | 20240213 | 151800 | 45178580600 | 33900 | 33900 | 33950 | 33850 | 2876 |
| 232 | 20240213 | 151700 | 45081192500 | 33900 | 33900 | 33950 | 33900 | 2889 |
| 233 | 20240213 | 151600 | 44983237700 | 33900 | 34050 | 34050 | 33900 | 4754 |
| 234 | 20240213 | 151500 | 44821653650 | 34000 | 34000 | 34100 | 34000 | 682 |
| 235 | 20240213 | 151400 | 44798432300 | 34000 | 34100 | 34150 | 34000 | 3722 |
| 236 | 20240213 | 151300 | 44671579550 | 34100 | 34150 | 34150 | 34100 | 884 |
| 237 | 20240213 | 151200 | 44641419150 | 34150 | 34100 | 34150 | 34100 | 864 |
| 238 | 20240213 | 151100 | 44611939750 | 34150 | 34100 | 34150 | 34100 | 675 |
| 239 | 20240213 | 151000 | 44588904950 | 34100 | 34150 | 34200 | 34100 | 1527 |
| 240 | 20240213 | 150900 | 44536770750 | 34150 | 34250 | 34300 | 34150 | 2569 |
| 241 | 20240213 | 150800 | 44448832700 | 34300 | 34300 | 34350 | 34250 | 1326 |
| 242 | 20240213 | 150700 | 44403374650 | 34250 | 34350 | 34350 | 34250 | 904 |
| 243 | 20240213 | 150600 | 44372360200 | 34350 | 34250 | 34400 | 34250 | 3650 |
| 244 | 20240213 | 150500 | 44247091150 | 34250 | 34100 | 34250 | 34100 | 2063 |
| 245 | 20240213 | 150400 | 44176606150 | 34050 | 34100 | 34150 | 34000 | 2267 |
| 246 | 20240213 | 150300 | 44099396800 | 34150 | 34100 | 34150 | 34100 | 1096 |
| 247 | 20240213 | 150200 | 44062002100 | 34100 | 34100 | 34150 | 34100 | 748 |
| 248 | 20240213 | 150100 | 44036478650 | 34100 | 34150 | 34150 | 34100 | 340 |
| 249 | 20240213 | 150000 | 44024873450 | 34100 | 34200 | 34300 | 34100 | 1973 |
| 250 | 20240213 | 145900 | 43957297250 | 34200 | 34150 | 34300 | 34150 | 337 |
| 251 | 20240213 | 145800 | 43945760050 | 34200 | 34150 | 34250 | 34150 | 946 |
| 252 | 20240213 | 145700 | 43913401050 | 34150 | 34150 | 34250 | 34150 | 477 |
| 253 | 20240213 | 145600 | 43897102450 | 34200 | 34200 | 34250 | 34200 | 387 |
| 254 | 20240213 | 145500 | 43883862600 | 34200 | 34300 | 34300 | 34200 | 648 |
| 255 | 20240213 | 145400 | 43861665500 | 34300 | 34150 | 34350 | 34150 | 2445 |
| 256 | 20240213 | 145300 | 43777938800 | 34150 | 34200 | 34200 | 34150 | 292 |
| 257 | 20240213 | 145200 | 43767959500 | 34150 | 34200 | 34250 | 34150 | 3501 |
| 258 | 20240213 | 145100 | 43648217850 | 34150 | 34150 | 34300 | 34100 | 714 |
| 259 | 20240213 | 145000 | 43623800700 | 34100 | 33900 | 34150 | 33900 | 1434 |
| 260 | 20240213 | 144900 | 43575001100 | 33900 | 33900 | 33950 | 33900 | 187 |
| 261 | 20240213 | 144800 | 43568654350 | 33900 | 33950 | 33950 | 33900 | 1973 |
| 262 | 20240213 | 144700 | 43501700150 | 33950 | 34050 | 34050 | 33950 | 4426 |
| 263 | 20240213 | 144600 | 43351145550 | 34050 | 34050 | 34100 | 34050 | 1281 |
| 264 | 20240213 | 144500 | 43307507250 | 34050 | 34150 | 34200 | 34050 | 3277 |
| 265 | 20240213 | 144400 | 43195726200 | 34150 | 34100 | 34150 | 34100 | 843 |
| 266 | 20240213 | 144300 | 43166955900 | 34100 | 34100 | 34150 | 34100 | 594 |
| 267 | 20240213 | 144200 | 43146679650 | 34100 | 34200 | 34200 | 34100 | 1399 |
| 268 | 20240213 | 144100 | 43098897250 | 34150 | 34200 | 34200 | 34150 | 543 |
| 269 | 20240213 | 144000 | 43080352250 | 34150 | 34150 | 34200 | 34150 | 1110 |
| 270 | 20240213 | 143900 | 43042429000 | 34200 | 34200 | 34250 | 34150 | 356 |
| 271 | 20240213 | 143800 | 43030249100 | 34200 | 34250 | 34250 | 34200 | 1334 |
| 272 | 20240213 | 143700 | 42984617050 | 34250 | 34250 | 34250 | 34200 | 295 |
| 273 | 20240213 | 143600 | 42974514100 | 34200 | 34250 | 34300 | 34200 | 1011 |
| 274 | 20240213 | 143500 | 42939873550 | 34300 | 34300 | 34300 | 34250 | 476 |
| 275 | 20240213 | 143400 | 42923548600 | 34250 | 34200 | 34300 | 34200 | 706 |
| 276 | 20240213 | 143300 | 42899367100 | 34200 | 34250 | 34300 | 34200 | 404 |
| 277 | 20240213 | 143200 | 42885530500 | 34300 | 34250 | 34300 | 34200 | 674 |
| 278 | 20240213 | 143100 | 42862446400 | 34250 | 34350 | 34350 | 34200 | 1467 |
| 279 | 20240213 | 143000 | 42812158150 | 34350 | 34300 | 34350 | 34300 | 341 |
| 280 | 20240213 | 142900 | 42800445350 | 34350 | 34300 | 34350 | 34250 | 830 |
| 281 | 20240213 | 142800 | 42771969250 | 34300 | 34300 | 34300 | 34250 | 1110 |
| 282 | 20240213 | 142700 | 42733897200 | 34250 | 34200 | 34300 | 34150 | 1568 |
| 283 | 20240213 | 142600 | 42680244750 | 34200 | 34100 | 34200 | 34100 | 475 |
| 284 | 20240213 | 142500 | 42664015800 | 34100 | 34150 | 34150 | 34100 | 143 |
| 285 | 20240213 | 142400 | 42659134100 | 34150 | 34100 | 34150 | 34100 | 142 |
| 286 | 20240213 | 142300 | 42654286850 | 34100 | 34100 | 34150 | 34100 | 722 |
| 287 | 20240213 | 142200 | 42629663500 | 34100 | 34100 | 34150 | 34100 | 254 |
| 288 | 20240213 | 142100 | 42620999850 | 34100 | 34100 | 34150 | 34050 | 285 |
| 289 | 20240213 | 142000 | 42611280750 | 34100 | 34100 | 34150 | 34050 | 426 |
| 290 | 20240213 | 141900 | 42596758300 | 34100 | 34150 | 34200 | 34050 | 574 |
| 291 | 20240213 | 141800 | 42577164700 | 34150 | 34150 | 34200 | 34150 | 183 |
| 292 | 20240213 | 141700 | 42570907350 | 34150 | 34200 | 34250 | 34150 | 850 |
| 293 | 20240213 | 141600 | 42541839950 | 34250 | 34300 | 34300 | 34250 | 435 |
| 294 | 20240213 | 141500 | 42526932950 | 34300 | 34250 | 34300 | 34250 | 1258 |
| 295 | 20240213 | 141400 | 42483786750 | 34250 | 34200 | 34300 | 34200 | 506 |
| 296 | 20240213 | 141300 | 42466458650 | 34200 | 34050 | 34200 | 34050 | 860 |
| 297 | 20240213 | 141200 | 42437109350 | 34100 | 34000 | 34100 | 34000 | 319 |
| 298 | 20240213 | 141100 | 42426243450 | 34000 | 33900 | 34000 | 33900 | 441 |
| 299 | 20240213 | 141000 | 42411270000 | 33950 | 33950 | 34000 | 33850 | 2207 |
| 300 | 20240213 | 140900 | 42336444450 | 33950 | 34000 | 34000 | 33950 | 379 |
| 301 | 20240213 | 140800 | 42323568600 | 34000 | 33950 | 34000 | 33900 | 1022 |
| 302 | 20240213 | 140700 | 42288843300 | 33950 | 33950 | 34000 | 33900 | 1389 |
| 303 | 20240213 | 140600 | 42241686950 | 33950 | 34100 | 34100 | 33950 | 9053 |
| 304 | 20240213 | 140500 | 41933806400 | 34150 | 34100 | 34150 | 34100 | 260 |
| 305 | 20240213 | 140400 | 41924938950 | 34100 | 34100 | 34150 | 34100 | 444 |
| 306 | 20240213 | 140300 | 41909786900 | 34150 | 34100 | 34150 | 34100 | 208 |
| 307 | 20240213 | 140200 | 41902689900 | 34100 | 34100 | 34150 | 34100 | 183 |
| 308 | 20240213 | 140100 | 41896442750 | 34100 | 34100 | 34150 | 34100 | 355 |
| 309 | 20240213 | 140000 | 41884337050 | 34100 | 34100 | 34150 | 34100 | 237 |
| 310 | 20240213 | 135900 | 41876250400 | 34100 | 34150 | 34150 | 34100 | 617 |
| 311 | 20240213 | 135800 | 41855210650 | 34100 | 34100 | 34150 | 34100 | 638 |
| 312 | 20240213 | 135700 | 41833445900 | 34100 | 34100 | 34150 | 34100 | 250 |
| 313 | 20240213 | 135600 | 41824914200 | 34100 | 34150 | 34150 | 34100 | 301 |
| 314 | 20240213 | 135500 | 41814640850 | 34100 | 34150 | 34200 | 34100 | 377 |
| 315 | 20240213 | 135400 | 41801774550 | 34100 | 34050 | 34100 | 34050 | 1219 |
| 316 | 20240213 | 135300 | 41760239650 | 34050 | 34100 | 34150 | 34050 | 1085 |
| 317 | 20240213 | 135200 | 41723270600 | 34100 | 34250 | 34300 | 34050 | 3182 |
| 318 | 20240213 | 135100 | 41614605450 | 34200 | 34250 | 34300 | 34200 | 788 |
| 319 | 20240213 | 135000 | 41587608850 | 34250 | 34300 | 34350 | 34250 | 2926 |
| 320 | 20240213 | 134900 | 41487322550 | 34300 | 34300 | 34350 | 34250 | 2702 |
| 321 | 20240213 | 134800 | 41394647100 | 34300 | 34300 | 34300 | 34250 | 1008 |
| 322 | 20240213 | 134700 | 41360104850 | 34300 | 34200 | 34300 | 34200 | 1046 |
| 323 | 20240213 | 134600 | 41324264500 | 34200 | 34150 | 34200 | 34150 | 413 |
| 324 | 20240213 | 134500 | 41310152400 | 34150 | 34200 | 34200 | 34150 | 776 |
| 325 | 20240213 | 134400 | 41283634900 | 34150 | 34150 | 34200 | 34150 | 630 |
| 326 | 20240213 | 134300 | 41262115100 | 34150 | 34150 | 34200 | 34150 | 1467 |
| 327 | 20240213 | 134200 | 41211997900 | 34200 | 34150 | 34200 | 34150 | 553 |
| 328 | 20240213 | 134100 | 41193089000 | 34200 | 34200 | 34200 | 34150 | 848 |
| 329 | 20240213 | 134000 | 41164097750 | 34200 | 34150 | 34200 | 34150 | 254 |
| 330 | 20240213 | 133900 | 41155414300 | 34150 | 34100 | 34200 | 34100 | 477 |
| 331 | 20240213 | 133800 | 41139123300 | 34100 | 34100 | 34150 | 34050 | 1295 |
| 332 | 20240213 | 133700 | 41094964050 | 34050 | 34100 | 34100 | 34050 | 696 |
| 333 | 20240213 | 133600 | 41071242850 | 34100 | 34100 | 34150 | 34050 | 2389 |
| 334 | 20240213 | 133500 | 40989806050 | 34100 | 34150 | 34200 | 34100 | 1202 |
| 335 | 20240213 | 133400 | 40948777450 | 34150 | 34150 | 34200 | 34150 | 486 |
| 336 | 20240213 | 133300 | 40932162950 | 34200 | 34150 | 34200 | 34100 | 1214 |
| 337 | 20240213 | 133200 | 40890700300 | 34150 | 34200 | 34250 | 34150 | 1083 |
| 338 | 20240213 | 133100 | 40853660700 | 34200 | 34150 | 34200 | 34050 | 2510 |
| 339 | 20240213 | 133000 | 40767946750 | 34150 | 34200 | 34250 | 34150 | 2697 |
| 340 | 20240213 | 132900 | 40675679400 | 34200 | 34250 | 34250 | 34200 | 449 |
| 341 | 20240213 | 132800 | 40660311400 | 34250 | 34200 | 34250 | 34150 | 562 |
| 342 | 20240213 | 132700 | 40641082500 | 34200 | 34300 | 34300 | 34200 | 1916 |
| 343 | 20240213 | 132600 | 40575441750 | 34300 | 33850 | 34350 | 33850 | 5447 |
| 344 | 20240213 | 132500 | 40389717450 | 33800 | 33900 | 33950 | 33750 | 3038 |
| 345 | 20240213 | 132400 | 40286903300 | 33900 | 33900 | 33950 | 33850 | 1003 |
| 346 | 20240213 | 132300 | 40252915500 | 33900 | 33950 | 34000 | 33900 | 3269 |
| 347 | 20240213 | 132200 | 40141932850 | 33950 | 33950 | 34100 | 33900 | 4011 |
| 348 | 20240213 | 132100 | 40005661700 | 33850 | 33950 | 34000 | 33850 | 4412 |
| 349 | 20240213 | 132000 | 39855887950 | 33950 | 33700 | 34000 | 33700 | 3720 |
| 350 | 20240213 | 131900 | 39729883750 | 33750 | 33650 | 33800 | 33600 | 3248 |
| 351 | 20240213 | 131800 | 39620407450 | 33700 | 33500 | 33700 | 33450 | 2362 |
| 352 | 20240213 | 131700 | 39541137950 | 33450 | 33450 | 33550 | 33350 | 3010 |
| 353 | 20240213 | 131600 | 39440417550 | 33350 | 33550 | 33550 | 33350 | 4313 |
| 354 | 20240213 | 131500 | 39296221750 | 33500 | 33550 | 33700 | 33500 | 6439 |
| 355 | 20240213 | 131400 | 39080160400 | 33500 | 33650 | 33700 | 33500 | 13601 |
| 356 | 20240213 | 131300 | 38623932750 | 33700 | 33900 | 33950 | 33650 | 5977 |
| 357 | 20240213 | 131200 | 38422278300 | 33900 | 33900 | 33950 | 33850 | 1578 |
| 358 | 20240213 | 131100 | 38368755900 | 33950 | 33900 | 34000 | 33800 | 6320 |
| 359 | 20240213 | 131000 | 38154689650 | 33900 | 33850 | 34000 | 33850 | 2320 |
| 360 | 20240213 | 130900 | 38075935650 | 33850 | 33900 | 33950 | 33850 | 2377 |
| 361 | 20240213 | 130800 | 37995380700 | 33900 | 33900 | 34050 | 33850 | 3357 |
| 362 | 20240213 | 130700 | 37881337900 | 33900 | 34100 | 34100 | 33800 | 12720 |
| 363 | 20240213 | 130600 | 37449757850 | 34050 | 34150 | 34150 | 34050 | 2370 |
| 364 | 20240213 | 130500 | 37368916100 | 34150 | 34150 | 34200 | 34150 | 1731 |
| 365 | 20240213 | 130400 | 37309800250 | 34150 | 34250 | 34300 | 34150 | 2879 |
| 366 | 20240213 | 130300 | 37211340450 | 34300 | 34250 | 34300 | 34200 | 246 |
| 367 | 20240213 | 130200 | 37202914250 | 34250 | 34250 | 34300 | 34250 | 1037 |
| 368 | 20240213 | 130100 | 37167390650 | 34250 | 34300 | 34300 | 34250 | 581 |
| 369 | 20240213 | 130000 | 37147482850 | 34300 | 34300 | 34350 | 34250 | 397 |
| 370 | 20240213 | 125900 | 37133867300 | 34250 | 34300 | 34300 | 34250 | 403 |
| 371 | 20240213 | 125800 | 37120054950 | 34250 | 34300 | 34300 | 34250 | 317 |
| 372 | 20240213 | 125700 | 37109184950 | 34300 | 34300 | 34300 | 34200 | 1785 |
| 373 | 20240213 | 125600 | 37048062900 | 34250 | 34300 | 34350 | 34250 | 2204 |
| 374 | 20240213 | 125500 | 36972492250 | 34350 | 34450 | 34500 | 34350 | 3944 |
| 375 | 20240213 | 125400 | 36836889000 | 34450 | 34300 | 34500 | 34300 | 1658 |
| 376 | 20240213 | 125300 | 36779866050 | 34300 | 34300 | 34350 | 34300 | 354 |
| 377 | 20240213 | 125200 | 36767717400 | 34300 | 34400 | 34400 | 34250 | 970 |
| 378 | 20240213 | 125100 | 36734419800 | 34400 | 34250 | 34400 | 34250 | 2480 |
| 379 | 20240213 | 125000 | 36649323650 | 34250 | 34250 | 34350 | 34250 | 751 |
| 380 | 20240213 | 124900 | 36623572200 | 34300 | 34300 | 34350 | 34250 | 2586 |
| 381 | 20240213 | 124800 | 36534946100 | 34300 | 34450 | 34450 | 34300 | 1781 |
| 382 | 20240213 | 124700 | 36473752850 | 34400 | 34350 | 34450 | 34350 | 1190 |
| 383 | 20240213 | 124600 | 36432827200 | 34400 | 34400 | 34400 | 34350 | 1349 |
| 384 | 20240213 | 124500 | 36386426650 | 34350 | 34350 | 34400 | 34350 | 454 |
| 385 | 20240213 | 124400 | 36370829900 | 34350 | 34350 | 34400 | 34350 | 863 |
| 386 | 20240213 | 124300 | 36341174600 | 34400 | 34300 | 34450 | 34300 | 677 |
| 387 | 20240213 | 124200 | 36317892000 | 34300 | 34300 | 34350 | 34300 | 760 |
| 388 | 20240213 | 124100 | 36291812800 | 34300 | 34350 | 34400 | 34300 | 280 |
| 389 | 20240213 | 124000 | 36282206350 | 34350 | 34300 | 34400 | 34300 | 1767 |
| 390 | 20240213 | 123900 | 36221552250 | 34300 | 34350 | 34350 | 34300 | 760 |
| 391 | 20240213 | 123800 | 36195455900 | 34350 | 34500 | 34500 | 34350 | 391 |
| 392 | 20240213 | 123700 | 36181998650 | 34500 | 34300 | 34550 | 34300 | 3027 |
| 393 | 20240213 | 123600 | 36077955150 | 34300 | 34350 | 34350 | 34300 | 1259 |
| 394 | 20240213 | 123500 | 36034746850 | 34350 | 34450 | 34450 | 34350 | 2684 |
| 395 | 20240213 | 123400 | 35942449050 | 34400 | 34400 | 34450 | 34400 | 1296 |
| 396 | 20240213 | 123300 | 35897859600 | 34400 | 34500 | 34500 | 34400 | 2278 |
| 397 | 20240213 | 123200 | 35819387600 | 34500 | 34450 | 34500 | 34450 | 790 |
| 398 | 20240213 | 123100 | 35792165050 | 34500 | 34450 | 34550 | 34450 | 1339 |
| 399 | 20240213 | 123000 | 35745976500 | 34500 | 34550 | 34550 | 34450 | 2205 |
| 400 | 20240213 | 122900 | 35669903050 | 34550 | 34500 | 34600 | 34500 | 822 |
| 401 | 20240213 | 122800 | 35641505750 | 34500 | 34550 | 34550 | 34500 | 322 |
| 402 | 20240213 | 122700 | 35630390650 | 34550 | 34500 | 34600 | 34500 | 1241 |
| 403 | 20240213 | 122600 | 35587521450 | 34550 | 34500 | 34550 | 34500 | 1686 |
| 404 | 20240213 | 122500 | 35529343800 | 34500 | 34550 | 34550 | 34500 | 1685 |
| 405 | 20240213 | 122400 | 35471198300 | 34550 | 34500 | 34550 | 34500 | 1110 |
| 406 | 20240213 | 122300 | 35432896600 | 34500 | 34550 | 34550 | 34500 | 2898 |
| 407 | 20240213 | 122200 | 35332880950 | 34550 | 34600 | 34600 | 34550 | 2027 |
| 408 | 20240213 | 122100 | 35262839300 | 34600 | 34550 | 34650 | 34550 | 1333 |
| 409 | 20240213 | 122000 | 35216707800 | 34600 | 34700 | 34700 | 34550 | 2173 |
| 410 | 20240213 | 121900 | 35141454050 | 34650 | 34650 | 34700 | 34650 | 426 |
| 411 | 20240213 | 121800 | 35126689600 | 34700 | 34750 | 34800 | 34650 | 1352 |
| 412 | 20240213 | 121700 | 35079732350 | 34800 | 34700 | 34800 | 34700 | 291 |
| 413 | 20240213 | 121600 | 35069617100 | 34750 | 34750 | 34800 | 34700 | 921 |
| 414 | 20240213 | 121500 | 35037620800 | 34750 | 34800 | 34800 | 34750 | 644 |
| 415 | 20240213 | 121400 | 35015239700 | 34800 | 34700 | 34800 | 34650 | 690 |
| 416 | 20240213 | 121300 | 34991305400 | 34650 | 34700 | 34700 | 34650 | 331 |
| 417 | 20240213 | 121200 | 34979832850 | 34650 | 34700 | 34700 | 34650 | 393 |
| 418 | 20240213 | 121100 | 34966197750 | 34650 | 34700 | 34750 | 34650 | 1052 |
| 419 | 20240213 | 121000 | 34929706100 | 34700 | 34750 | 34800 | 34700 | 1518 |
| 420 | 20240213 | 120900 | 34876990900 | 34750 | 34750 | 34750 | 34700 | 584 |
| 421 | 20240213 | 120800 | 34856697900 | 34700 | 34700 | 34750 | 34700 | 914 |
| 422 | 20240213 | 120700 | 34824970000 | 34750 | 34700 | 34800 | 34700 | 763 |
| 423 | 20240213 | 120600 | 34798457100 | 34750 | 34750 | 34800 | 34700 | 274 |
| 424 | 20240213 | 120500 | 34788935650 | 34700 | 34750 | 34800 | 34700 | 668 |
| 425 | 20240213 | 120400 | 34765724150 | 34750 | 34850 | 34850 | 34750 | 592 |
| 426 | 20240213 | 120300 | 34745126800 | 34800 | 34800 | 34850 | 34750 | 616 |
| 427 | 20240213 | 120200 | 34723696650 | 34750 | 34750 | 34800 | 34750 | 599 |
| 428 | 20240213 | 120100 | 34702873050 | 34750 | 34750 | 34800 | 34750 | 422 |
| 429 | 20240213 | 120000 | 34688207550 | 34750 | 34750 | 34800 | 34750 | 232 |
| 430 | 20240213 | 115900 | 34680140900 | 34750 | 34700 | 34750 | 34650 | 747 |
| 431 | 20240213 | 115800 | 34654194750 | 34700 | 34650 | 34750 | 34650 | 1522 |
| 432 | 20240213 | 115700 | 34601438650 | 34700 | 34700 | 34750 | 34650 | 454 |
| 433 | 20240213 | 115600 | 34585696250 | 34650 | 34700 | 34750 | 34650 | 167 |
| 434 | 20240213 | 115500 | 34579900550 | 34750 | 34700 | 34750 | 34700 | 1013 |
| 435 | 20240213 | 115400 | 34544738300 | 34700 | 34700 | 34750 | 34600 | 2270 |
| 436 | 20240213 | 115300 | 34466053850 | 34700 | 34700 | 34750 | 34650 | 4007 |
| 437 | 20240213 | 115200 | 34327126300 | 34750 | 34700 | 34800 | 34700 | 495 |
| 438 | 20240213 | 115100 | 34309938850 | 34700 | 34750 | 34750 | 34700 | 2006 |
| 439 | 20240213 | 115000 | 34240247650 | 34800 | 34850 | 34850 | 34800 | 484 |
| 440 | 20240213 | 114900 | 34223399950 | 34800 | 34850 | 34850 | 34800 | 362 |
| 441 | 20240213 | 114800 | 34210801350 | 34850 | 34950 | 34950 | 34800 | 1708 |
| 442 | 20240213 | 114700 | 34151247150 | 34950 | 35000 | 35000 | 34900 | 623 |
| 443 | 20240213 | 114600 | 34129473100 | 34950 | 34950 | 35000 | 34950 | 570 |
| 444 | 20240213 | 114500 | 34109546950 | 34950 | 35000 | 35000 | 34950 | 978 |
| 445 | 20240213 | 114400 | 34075343450 | 34950 | 34900 | 35000 | 34900 | 600 |
| 446 | 20240213 | 114300 | 34054382000 | 34950 | 34900 | 34950 | 34850 | 334 |
| 447 | 20240213 | 114200 | 34042725750 | 34900 | 34900 | 34900 | 34850 | 582 |
| 448 | 20240213 | 114100 | 34022431250 | 34900 | 34850 | 34900 | 34850 | 847 |
| 449 | 20240213 | 114000 | 33992907350 | 34850 | 34800 | 34900 | 34700 | 3070 |
| 450 | 20240213 | 113900 | 33886098500 | 34800 | 34750 | 34800 | 34700 | 2336 |
| 451 | 20240213 | 113800 | 33804919600 | 34800 | 34750 | 34800 | 34750 | 4405 |
| 452 | 20240213 | 113700 | 33651816150 | 34750 | 34800 | 34800 | 34750 | 5187 |
| 453 | 20240213 | 113600 | 33471449850 | 34800 | 34800 | 34850 | 34750 | 3012 |
| 454 | 20240213 | 113500 | 33366631450 | 34850 | 34950 | 35000 | 34800 | 7177 |
| 455 | 20240213 | 113400 | 33116332200 | 34950 | 35000 | 35050 | 34950 | 1961 |
| 456 | 20240213 | 113300 | 33047742550 | 35000 | 35000 | 35100 | 35000 | 1442 |
| 457 | 20240213 | 113200 | 32997260600 | 35050 | 35000 | 35050 | 35000 | 842 |
| 458 | 20240213 | 113100 | 32967777550 | 35050 | 35100 | 35100 | 35000 | 2643 |
| 459 | 20240213 | 113000 | 32875199900 | 35100 | 35150 | 35200 | 35100 | 297 |
| 460 | 20240213 | 112900 | 32864768800 | 35150 | 35150 | 35200 | 35150 | 283 |
| 461 | 20240213 | 112800 | 32854816400 | 35150 | 35050 | 35150 | 35050 | 1778 |
| 462 | 20240213 | 112700 | 32792404100 | 35050 | 35050 | 35100 | 35050 | 1455 |
| 463 | 20240213 | 112600 | 32741382250 | 35100 | 35150 | 35150 | 35050 | 1242 |
| 464 | 20240213 | 112500 | 32697814050 | 35100 | 35100 | 35150 | 35050 | 682 |
| 465 | 20240213 | 112400 | 32673874900 | 35100 | 35200 | 35200 | 35050 | 986 |
| 466 | 20240213 | 112300 | 32639239600 | 35200 | 35150 | 35200 | 35100 | 889 |
| 467 | 20240213 | 112200 | 32607995700 | 35150 | 35100 | 35200 | 35050 | 459 |
| 468 | 20240213 | 112100 | 32591880100 | 35050 | 35000 | 35150 | 35000 | 1517 |
| 469 | 20240213 | 112000 | 32538701650 | 35050 | 35050 | 35100 | 35000 | 4384 |
| 470 | 20240213 | 111900 | 32385230400 | 35050 | 35100 | 35150 | 35000 | 8489 |
| 471 | 20240213 | 111800 | 32087767400 | 35050 | 35200 | 35250 | 35050 | 3923 |
| 472 | 20240213 | 111700 | 31949921000 | 35200 | 35250 | 35300 | 35200 | 999 |
| 473 | 20240213 | 111600 | 31914732100 | 35300 | 35250 | 35300 | 35250 | 308 |
| 474 | 20240213 | 111500 | 31903873850 | 35250 | 35300 | 35300 | 35250 | 656 |
| 475 | 20240213 | 111400 | 31880738950 | 35350 | 35300 | 35350 | 35250 | 729 |
| 476 | 20240213 | 111300 | 31855003950 | 35300 | 35250 | 35300 | 35200 | 1586 |
| 477 | 20240213 | 111200 | 31799070100 | 35300 | 35250 | 35300 | 35250 | 916 |
| 478 | 20240213 | 111100 | 31766764700 | 35300 | 35450 | 35450 | 35150 | 4925 |
| 479 | 20240213 | 111000 | 31592998550 | 35450 | 35500 | 35500 | 35400 | 738 |
| 480 | 20240213 | 110900 | 31566855350 | 35500 | 35500 | 35600 | 35450 | 1895 |
| 481 | 20240213 | 110800 | 31499527350 | 35550 | 35500 | 35550 | 35450 | 865 |
| 482 | 20240213 | 110700 | 31468806050 | 35500 | 35500 | 35500 | 35450 | 761 |
| 483 | 20240213 | 110600 | 31441803200 | 35450 | 35400 | 35500 | 35400 | 642 |
| 484 | 20240213 | 110500 | 31419051850 | 35400 | 35500 | 35500 | 35400 | 1620 |
| 485 | 20240213 | 110400 | 31361689200 | 35500 | 35500 | 35500 | 35450 | 1256 |
| 486 | 20240213 | 110300 | 31317146800 | 35450 | 35500 | 35550 | 35400 | 5220 |
| 487 | 20240213 | 110200 | 31131881550 | 35500 | 35550 | 35600 | 35500 | 2247 |
| 488 | 20240213 | 110100 | 31051974650 | 35550 | 35500 | 35550 | 35450 | 2540 |
| 489 | 20240213 | 110000 | 30961731000 | 35500 | 35450 | 35500 | 35450 | 1906 |
| 490 | 20240213 | 105900 | 30894077050 | 35500 | 35400 | 35500 | 35400 | 1847 |
| 491 | 20240213 | 105800 | 30828630900 | 35350 | 35400 | 35400 | 35350 | 140 |
| 492 | 20240213 | 105700 | 30823675850 | 35400 | 35350 | 35450 | 35350 | 1369 |
| 493 | 20240213 | 105600 | 30775231800 | 35350 | 35250 | 35400 | 35250 | 1204 |
| 494 | 20240213 | 105500 | 30732712950 | 35250 | 35300 | 35300 | 35250 | 372 |
| 495 | 20240213 | 105400 | 30719594700 | 35300 | 35400 | 35400 | 35300 | 1244 |
| 496 | 20240213 | 105300 | 30675630100 | 35350 | 35400 | 35450 | 35350 | 1036 |
| 497 | 20240213 | 105200 | 30638937750 | 35400 | 35350 | 35450 | 35350 | 1361 |
| 498 | 20240213 | 105100 | 30590757700 | 35350 | 35250 | 35400 | 35250 | 909 |
| 499 | 20240213 | 105000 | 30558630550 | 35250 | 35250 | 35300 | 35200 | 601 |
| 500 | 20240213 | 104900 | 30537449950 | 35250 | 35450 | 35450 | 35200 | 2126 |
| 501 | 20240213 | 104800 | 30462291650 | 35450 | 35300 | 35450 | 35300 | 2389 |
| 502 | 20240213 | 104700 | 30377743400 | 35300 | 35100 | 35300 | 35050 | 2180 |
| 503 | 20240213 | 104600 | 30301106150 | 35050 | 35050 | 35100 | 35050 | 1142 |
| 504 | 20240213 | 104500 | 30261073450 | 35050 | 35150 | 35150 | 35050 | 3375 |
| 505 | 20240213 | 104400 | 30142703400 | 35150 | 35100 | 35150 | 35100 | 1139 |
| 506 | 20240213 | 104300 | 30102719050 | 35100 | 35200 | 35200 | 35100 | 2650 |
| 507 | 20240213 | 104200 | 30009571350 | 35200 | 35250 | 35300 | 35200 | 532 |
| 508 | 20240213 | 104100 | 29990815350 | 35250 | 35300 | 35300 | 35200 | 252 |
| 509 | 20240213 | 104000 | 29981930000 | 35250 | 35200 | 35350 | 35150 | 3330 |
| 510 | 20240213 | 103900 | 29864616850 | 35200 | 35250 | 35300 | 35200 | 847 |
| 511 | 20240213 | 103800 | 29834758450 | 35300 | 35250 | 35300 | 35250 | 493 |
| 512 | 20240213 | 103700 | 29817378950 | 35250 | 35250 | 35300 | 35250 | 503 |
| 513 | 20240213 | 103600 | 29799636800 | 35300 | 35350 | 35350 | 35250 | 775 |
| 514 | 20240213 | 103500 | 29772273450 | 35300 | 35300 | 35350 | 35250 | 385 |
| 515 | 20240213 | 103400 | 29758683800 | 35300 | 35150 | 35300 | 35100 | 1999 |
| 516 | 20240213 | 103300 | 29688250450 | 35150 | 35150 | 35200 | 35100 | 2160 |
| 517 | 20240213 | 103200 | 29612345400 | 35150 | 35150 | 35150 | 35050 | 2237 |
| 518 | 20240213 | 103100 | 29533898600 | 35100 | 35150 | 35150 | 35100 | 1667 |
| 519 | 20240213 | 103000 | 29475375600 | 35100 | 35200 | 35250 | 35100 | 3588 |
| 520 | 20240213 | 102900 | 29349267800 | 35250 | 35200 | 35250 | 35200 | 1260 |
| 521 | 20240213 | 102800 | 29304908100 | 35200 | 35300 | 35300 | 35200 | 1576 |
| 522 | 20240213 | 102700 | 29249328800 | 35300 | 35350 | 35400 | 35300 | 951 |
| 523 | 20240213 | 102600 | 29215728300 | 35350 | 35150 | 35400 | 35150 | 1436 |
| 524 | 20240213 | 102500 | 29165169550 | 35100 | 35150 | 35200 | 35100 | 2931 |
| 525 | 20240213 | 102400 | 29062246750 | 35150 | 35250 | 35250 | 35100 | 2134 |
| 526 | 20240213 | 102300 | 28987184450 | 35250 | 35250 | 35300 | 35200 | 1665 |
| 527 | 20240213 | 102200 | 28928524700 | 35250 | 35500 | 35500 | 35250 | 4595 |
| 528 | 20240213 | 102100 | 28765977300 | 35450 | 35450 | 35500 | 35400 | 1878 |
| 529 | 20240213 | 102000 | 28699410750 | 35400 | 35400 | 35500 | 35400 | 2362 |
| 530 | 20240213 | 101900 | 28615676550 | 35400 | 35350 | 35400 | 35300 | 3880 |
| 531 | 20240213 | 101800 | 28478380000 | 35300 | 35250 | 35350 | 35250 | 1138 |
| 532 | 20240213 | 101700 | 28438223700 | 35250 | 35150 | 35300 | 35150 | 3999 |
| 533 | 20240213 | 101600 | 28297398000 | 35150 | 35150 | 35200 | 35100 | 4442 |
| 534 | 20240213 | 101500 | 28141369550 | 35150 | 35200 | 35250 | 35150 | 7391 |
| 535 | 20240213 | 101400 | 27881373000 | 35200 | 35300 | 35300 | 35200 | 3607 |
| 536 | 20240213 | 101300 | 27754272600 | 35300 | 35300 | 35350 | 35200 | 4040 |
| 537 | 20240213 | 101200 | 27611749000 | 35300 | 35400 | 35400 | 35300 | 6751 |
| 538 | 20240213 | 101100 | 27373261950 | 35400 | 35550 | 35550 | 35400 | 5221 |
| 539 | 20240213 | 101000 | 27188156600 | 35550 | 35600 | 35600 | 35450 | 6621 |
| 540 | 20240213 | 100900 | 26953046800 | 35550 | 35650 | 35700 | 35550 | 2018 |
| 541 | 20240213 | 100800 | 26881171500 | 35650 | 35650 | 35700 | 35600 | 976 |
| 542 | 20240213 | 100700 | 26846393450 | 35750 | 35900 | 35900 | 35650 | 2500 |
| 543 | 20240213 | 100600 | 26756837300 | 35900 | 35850 | 35900 | 35800 | 2830 |
| 544 | 20240213 | 100500 | 26655366000 | 35850 | 35700 | 35850 | 35600 | 2316 |
| 545 | 20240213 | 100400 | 26572539500 | 35600 | 35650 | 35700 | 35600 | 4121 |
| 546 | 20240213 | 100300 | 26425780200 | 35600 | 35600 | 35700 | 35600 | 3235 |
| 547 | 20240213 | 100200 | 26310518300 | 35600 | 35750 | 35800 | 35600 | 2042 |
| 548 | 20240213 | 100100 | 26237608700 | 35750 | 35600 | 35750 | 35600 | 2784 |
| 549 | 20240213 | 100000 | 26138419150 | 35600 | 35600 | 35700 | 35550 | 2601 |
| 550 | 20240213 | 095900 | 26045792850 | 35600 | 35850 | 35850 | 35600 | 1496 |
| 551 | 20240213 | 095800 | 25992382500 | 35850 | 35550 | 35850 | 35550 | 2487 |
| 552 | 20240213 | 095700 | 25903546750 | 35550 | 35600 | 35750 | 35550 | 3068 |
| 553 | 20240213 | 095600 | 25794219950 | 35600 | 35600 | 35650 | 35550 | 3353 |
| 554 | 20240213 | 095500 | 25674856000 | 35600 | 35600 | 35650 | 35550 | 3702 |
| 555 | 20240213 | 095400 | 25543023800 | 35600 | 35800 | 35850 | 35600 | 5995 |
| 556 | 20240213 | 095300 | 25328788200 | 35850 | 35850 | 35950 | 35800 | 2846 |
| 557 | 20240213 | 095200 | 25226699050 | 35900 | 35950 | 35950 | 35850 | 1648 |
| 558 | 20240213 | 095100 | 25167532200 | 35950 | 35900 | 35950 | 35850 | 1159 |
| 559 | 20240213 | 095000 | 25125912400 | 35950 | 35900 | 36000 | 35850 | 6414 |
| 560 | 20240213 | 094900 | 24895361500 | 35900 | 35850 | 35950 | 35800 | 1540 |
| 561 | 20240213 | 094800 | 24840176450 | 35850 | 35800 | 35900 | 35800 | 1293 |
| 562 | 20240213 | 094700 | 24793839550 | 35850 | 35750 | 35950 | 35750 | 9086 |
| 563 | 20240213 | 094600 | 24467828100 | 35800 | 35650 | 35850 | 35650 | 1608 |
| 564 | 20240213 | 094500 | 24410327200 | 35600 | 35600 | 35700 | 35600 | 2433 |
| 565 | 20240213 | 094400 | 24323619950 | 35600 | 35700 | 35750 | 35600 | 2136 |
| 566 | 20240213 | 094300 | 24247475800 | 35700 | 35700 | 35900 | 35700 | 4086 |
| 567 | 20240213 | 094200 | 24101262800 | 35700 | 35800 | 35800 | 35650 | 1863 |
| 568 | 20240213 | 094100 | 24034707200 | 35750 | 35850 | 35850 | 35650 | 2112 |
| 569 | 20240213 | 094000 | 23959222250 | 35800 | 35800 | 35900 | 35750 | 1996 |
| 570 | 20240213 | 093900 | 23887781800 | 35800 | 35900 | 36000 | 35750 | 2306 |
| 571 | 20240213 | 093800 | 23805100750 | 35900 | 36000 | 36050 | 35900 | 3362 |
| 572 | 20240213 | 093700 | 23684148200 | 36000 | 36000 | 36150 | 35950 | 4197 |
| 573 | 20240213 | 093600 | 23532913400 | 35950 | 35900 | 35950 | 35700 | 4005 |
| 574 | 20240213 | 093500 | 23389443750 | 35950 | 35550 | 35950 | 35550 | 7088 |
| 575 | 20240213 | 093400 | 23135932300 | 35550 | 35600 | 35650 | 35550 | 1232 |
| 576 | 20240213 | 093300 | 23092106450 | 35700 | 35550 | 35700 | 35500 | 5878 |
| 577 | 20240213 | 093200 | 22883077700 | 35500 | 35650 | 35650 | 35500 | 6462 |
| 578 | 20240213 | 093100 | 22653392950 | 35650 | 35600 | 36050 | 35550 | 9307 |
| 579 | 20240213 | 093000 | 22320896450 | 35550 | 35700 | 35800 | 35550 | 6911 |
| 580 | 20240213 | 092900 | 22074359300 | 35700 | 35800 | 35850 | 35700 | 7455 |
| 581 | 20240213 | 092800 | 21807766650 | 35800 | 36150 | 36200 | 35800 | 8184 |
| 582 | 20240213 | 092700 | 21513903000 | 36150 | 36150 | 36300 | 36100 | 3418 |
| 583 | 20240213 | 092600 | 21390121350 | 36100 | 35900 | 36300 | 35900 | 7054 |
| 584 | 20240213 | 092500 | 21134905900 | 35950 | 35950 | 35950 | 35750 | 8654 |
| 585 | 20240213 | 092400 | 20824667050 | 35950 | 36150 | 36150 | 35900 | 9754 |
| 586 | 20240213 | 092300 | 20473228100 | 36150 | 36600 | 36700 | 36000 | 13669 |
| 587 | 20240213 | 092200 | 19976269400 | 36600 | 36450 | 36700 | 36400 | 16838 |
| 588 | 20240213 | 092100 | 19360635500 | 36400 | 36450 | 36700 | 36200 | 24083 |
| 589 | 20240213 | 092000 | 18482400550 | 36450 | 36400 | 36500 | 36250 | 15238 |
| 590 | 20240213 | 091900 | 17927551550 | 36450 | 36050 | 36500 | 35950 | 19922 |
| 591 | 20240213 | 091800 | 17204336600 | 36000 | 36150 | 36150 | 35950 | 7150 |
| 592 | 20240213 | 091700 | 16946512800 | 36100 | 35900 | 36150 | 35850 | 5749 |
| 593 | 20240213 | 091600 | 16739529350 | 35850 | 36150 | 36150 | 35750 | 7153 |
| 594 | 20240213 | 091500 | 16483040750 | 36100 | 36100 | 36250 | 35850 | 11767 |
| 595 | 20240213 | 091400 | 16058914400 | 36050 | 35800 | 36200 | 35750 | 13148 |
| 596 | 20240213 | 091300 | 15584959200 | 35750 | 35600 | 36000 | 35550 | 12482 |
| 597 | 20240213 | 091200 | 15137664000 | 35600 | 35750 | 35950 | 35450 | 19179 |
| 598 | 20240213 | 091100 | 14452822550 | 35750 | 36350 | 36350 | 35750 | 18519 |
| 599 | 20240213 | 091000 | 13785475700 | 36300 | 36450 | 36700 | 36250 | 41993 |
| 600 | 20240213 | 090900 | 12253536550 | 36450 | 35850 | 36450 | 35650 | 34036 |
| 601 | 20240213 | 090800 | 11022981850 | 35800 | 35850 | 36050 | 35800 | 25296 |
| 602 | 20240213 | 090700 | 10113014400 | 35900 | 35550 | 35950 | 35500 | 13035 |
| 603 | 20240213 | 090600 | 9648251150 | 35550 | 35800 | 36000 | 35450 | 22117 |
| 604 | 20240213 | 090500 | 8858462800 | 35800 | 35900 | 35950 | 35500 | 18338 |
| 605 | 20240213 | 090400 | 8202246650 | 35900 | 36050 | 36150 | 35850 | 25986 |
| 606 | 20240213 | 090300 | 7266971900 | 36050 | 35450 | 36050 | 35400 | 50270 |
| 607 | 20240213 | 090200 | 5473504850 | 35500 | 35700 | 35750 | 35050 | 38779 |
| 608 | 20240213 | 090100 | 4098969600 | 35700 | 34600 | 35750 | 34500 | 57999 |
| 609 | 20240213 | 090000 | 2060107150 | 34600 | 34400 | 34700 | 34000 | 59873 |