33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 3 | 20240213 | 190500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240213 | 190400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240213 | 190300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240213 | 190200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240213 | 190100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240213 | 190000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240213 | 185900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240213 | 185800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240213 | 185700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240213 | 185600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240213 | 185500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240213 | 185400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240213 | 185300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240213 | 185200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240213 | 185100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240213 | 185000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240213 | 184900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240213 | 184800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240213 | 184700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240213 | 184600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240213 | 184500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240213 | 184400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240213 | 184300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240213 | 184200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240213 | 184100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240213 | 184000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240213 | 183900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240213 | 183800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240213 | 183700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240213 | 183600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 33 | 20240213 | 183500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240213 | 183400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240213 | 183300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240213 | 183200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240213 | 183100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240213 | 183000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240213 | 182900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240213 | 182800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240213 | 182700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240213 | 182600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240213 | 182500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240213 | 182400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240213 | 182300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240213 | 182200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240213 | 182100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240213 | 182000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240213 | 181900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240213 | 181800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240213 | 181700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240213 | 181600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240213 | 181500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240213 | 181400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240213 | 181300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240213 | 181200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240213 | 181100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240213 | 181000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240213 | 180900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240213 | 180800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240213 | 180700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240213 | 180600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 63 | 20240213 | 180500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240213 | 180400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240213 | 180300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240213 | 180200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240213 | 180100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240213 | 180000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240213 | 175900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240213 | 175800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240213 | 175700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240213 | 175600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240213 | 175500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240213 | 175400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240213 | 175300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240213 | 175200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240213 | 175100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240213 | 175000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240213 | 174900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240213 | 174800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240213 | 174700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240213 | 174600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240213 | 174500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240213 | 174400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240213 | 174300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240213 | 174200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240213 | 174100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240213 | 174000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240213 | 173900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240213 | 173800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240213 | 173700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240213 | 173600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 93 | 20240213 | 173500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240213 | 173400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240213 | 173300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240213 | 173200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240213 | 173100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240213 | 173000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240213 | 172900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240213 | 172800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240213 | 172700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240213 | 172600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240213 | 172500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240213 | 172400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240213 | 172300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240213 | 172200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240213 | 172100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240213 | 172000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240213 | 171900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240213 | 171800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240213 | 171700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240213 | 171600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240213 | 171500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240213 | 171400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240213 | 171300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240213 | 171200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240213 | 171100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240213 | 171000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240213 | 170900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240213 | 170800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240213 | 170700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240213 | 170600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 123 | 20240213 | 170500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240213 | 170400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240213 | 170300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240213 | 170200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240213 | 170100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240213 | 170000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240213 | 165900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240213 | 165800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240213 | 165700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240213 | 165600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240213 | 165500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240213 | 165400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240213 | 165300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240213 | 165200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240213 | 165100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240213 | 165000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240213 | 164900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240213 | 164800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240213 | 164700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240213 | 164600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240213 | 164500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240213 | 164400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240213 | 164300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240213 | 164200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240213 | 164100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240213 | 164000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240213 | 163900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240213 | 163800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240213 | 163700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240213 | 163600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 153 | 20240213 | 163500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240213 | 163400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240213 | 163300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240213 | 163200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240213 | 163100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240213 | 163000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240213 | 162900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240213 | 162800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240213 | 162700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240213 | 162600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240213 | 162500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240213 | 162400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240213 | 162300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240213 | 162200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240213 | 162100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240213 | 162000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240213 | 161900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240213 | 161800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240213 | 161700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240213 | 161600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240213 | 161500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240213 | 161400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240213 | 161300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240213 | 161200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240213 | 161100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240213 | 161000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240213 | 160900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240213 | 160800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240213 | 160700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240213 | 160600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 183 | 20240213 | 160500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240213 | 160400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240213 | 160300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240213 | 160200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240213 | 160100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240213 | 160000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240213 | 155900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240213 | 155800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240213 | 155700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240213 | 155600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240213 | 155500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240213 | 155400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240213 | 155300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240213 | 155200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240213 | 155100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240213 | 155000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240213 | 154900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240213 | 154800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240213 | 154700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240213 | 154600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240213 | 154500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240213 | 154400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20240213 | 154300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240213 | 154200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240213 | 154100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240213 | 154000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240213 | 153900 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240213 | 153800 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240213 | 153700 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240213 | 153600 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 213 | 20240213 | 153500 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20240213 | 153400 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20240213 | 153300 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20240213 | 153200 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20240213 | 153100 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20240213 | 153000 | 18798521100 | 23650 | 23650 | 23650 | 23650 | 42419 |
| 219 | 20240213 | 152900 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240213 | 152800 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240213 | 152700 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240213 | 152600 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240213 | 152500 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240213 | 152400 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240213 | 152300 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240213 | 152200 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240213 | 152100 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240213 | 152000 | 17795311750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20240213 | 151900 | 17795311750 | 23600 | 23550 | 23600 | 23550 | 3090 |
| 230 | 20240213 | 151800 | 17722429900 | 23550 | 23550 | 23600 | 23550 | 1094 |
| 231 | 20240213 | 151700 | 17696642700 | 23550 | 23600 | 23600 | 23550 | 3208 |
| 232 | 20240213 | 151600 | 17620997250 | 23600 | 23600 | 23600 | 23550 | 1759 |
| 233 | 20240213 | 151500 | 17579500850 | 23600 | 23600 | 23600 | 23550 | 1153 |
| 234 | 20240213 | 151400 | 17552313300 | 23600 | 23600 | 23600 | 23550 | 2407 |
| 235 | 20240213 | 151300 | 17495585550 | 23550 | 23600 | 23600 | 23550 | 2226 |
| 236 | 20240213 | 151200 | 17443070850 | 23600 | 23600 | 23600 | 23550 | 877 |
| 237 | 20240213 | 151100 | 17422388350 | 23600 | 23600 | 23600 | 23550 | 2335 |
| 238 | 20240213 | 151000 | 17367305550 | 23550 | 23600 | 23600 | 23550 | 777 |
| 239 | 20240213 | 150900 | 17348979900 | 23550 | 23600 | 23600 | 23550 | 2813 |
| 240 | 20240213 | 150800 | 17282695350 | 23600 | 23600 | 23600 | 23550 | 1616 |
| 241 | 20240213 | 150700 | 17244570800 | 23600 | 23650 | 23650 | 23600 | 5352 |
| 242 | 20240213 | 150600 | 17118216950 | 23650 | 23550 | 23650 | 23550 | 7251 |
| 243 | 20240213 | 150500 | 16947067950 | 23600 | 23600 | 23600 | 23550 | 1977 |
| 244 | 20240213 | 150400 | 16900464750 | 23600 | 23600 | 23600 | 23550 | 2225 |
| 245 | 20240213 | 150300 | 16847975900 | 23550 | 23600 | 23600 | 23550 | 1081 |
| 246 | 20240213 | 150200 | 16822487850 | 23600 | 23600 | 23600 | 23550 | 1417 |
| 247 | 20240213 | 150100 | 16789052200 | 23600 | 23550 | 23600 | 23550 | 2840 |
| 248 | 20240213 | 150000 | 16722051250 | 23550 | 23550 | 23600 | 23550 | 2197 |
| 249 | 20240213 | 145900 | 16670216100 | 23550 | 23600 | 23600 | 23550 | 1139 |
| 250 | 20240213 | 145800 | 16643360900 | 23600 | 23600 | 23600 | 23550 | 791 |
| 251 | 20240213 | 145700 | 16624700450 | 23600 | 23600 | 23600 | 23550 | 10098 |
| 252 | 20240213 | 145600 | 16386829000 | 23600 | 23550 | 23600 | 23550 | 1897 |
| 253 | 20240213 | 145500 | 16342079050 | 23600 | 23550 | 23600 | 23550 | 1235 |
| 254 | 20240213 | 145400 | 16312961300 | 23600 | 23600 | 23600 | 23550 | 1412 |
| 255 | 20240213 | 145300 | 16279675600 | 23550 | 23550 | 23600 | 23550 | 1281 |
| 256 | 20240213 | 145200 | 16249474500 | 23600 | 23600 | 23600 | 23550 | 956 |
| 257 | 20240213 | 145100 | 16226934100 | 23600 | 23600 | 23600 | 23550 | 990 |
| 258 | 20240213 | 145000 | 16203593100 | 23600 | 23550 | 23600 | 23500 | 1173 |
| 259 | 20240213 | 144900 | 16175936550 | 23550 | 23550 | 23600 | 23550 | 2452 |
| 260 | 20240213 | 144800 | 16118160900 | 23600 | 23550 | 23600 | 23550 | 2474 |
| 261 | 20240213 | 144700 | 16059864650 | 23550 | 23550 | 23600 | 23550 | 1036 |
| 262 | 20240213 | 144600 | 16035433000 | 23550 | 23550 | 23600 | 23550 | 2816 |
| 263 | 20240213 | 144500 | 15969082650 | 23550 | 23550 | 23600 | 23550 | 1214 |
| 264 | 20240213 | 144400 | 15940456500 | 23550 | 23550 | 23600 | 23550 | 1153 |
| 265 | 20240213 | 144300 | 15913269350 | 23550 | 23600 | 23600 | 23550 | 881 |
| 266 | 20240213 | 144200 | 15892491450 | 23600 | 23600 | 23600 | 23550 | 2771 |
| 267 | 20240213 | 144100 | 15827127150 | 23600 | 23600 | 23600 | 23550 | 1425 |
| 268 | 20240213 | 144000 | 15793536300 | 23600 | 23550 | 23600 | 23550 | 1106 |
| 269 | 20240213 | 143900 | 15767456000 | 23550 | 23600 | 23600 | 23550 | 1012 |
| 270 | 20240213 | 143800 | 15743604050 | 23600 | 23550 | 23600 | 23550 | 2102 |
| 271 | 20240213 | 143700 | 15694061200 | 23550 | 23600 | 23600 | 23550 | 1266 |
| 272 | 20240213 | 143600 | 15664216850 | 23600 | 23550 | 23600 | 23550 | 2101 |
| 273 | 20240213 | 143500 | 15614706600 | 23550 | 23600 | 23600 | 23550 | 8894 |
| 274 | 20240213 | 143400 | 15405216500 | 23600 | 23600 | 23600 | 23550 | 748 |
| 275 | 20240213 | 143300 | 15387572300 | 23600 | 23600 | 23600 | 23550 | 1614 |
| 276 | 20240213 | 143200 | 15349501450 | 23600 | 23650 | 23650 | 23550 | 1153 |
| 277 | 20240213 | 143100 | 15322286750 | 23600 | 23650 | 23650 | 23550 | 1174 |
| 278 | 20240213 | 143000 | 15294574400 | 23650 | 23600 | 23650 | 23550 | 2406 |
| 279 | 20240213 | 142900 | 15237771350 | 23550 | 23600 | 23600 | 23550 | 2400 |
| 280 | 20240213 | 142800 | 15181153100 | 23550 | 23600 | 23600 | 23550 | 1936 |
| 281 | 20240213 | 142700 | 15135512300 | 23550 | 23600 | 23600 | 23550 | 1855 |
| 282 | 20240213 | 142600 | 15091759200 | 23600 | 23600 | 23600 | 23550 | 1540 |
| 283 | 20240213 | 142500 | 15055453300 | 23550 | 23600 | 23650 | 23550 | 4622 |
| 284 | 20240213 | 142400 | 14946349300 | 23600 | 23650 | 23650 | 23550 | 6829 |
| 285 | 20240213 | 142300 | 14785174650 | 23600 | 23650 | 23700 | 23600 | 14377 |
| 286 | 20240213 | 142200 | 14445416400 | 23650 | 23600 | 23650 | 23600 | 21226 |
| 287 | 20240213 | 142100 | 13944305300 | 23550 | 23600 | 23600 | 23550 | 1713 |
| 288 | 20240213 | 142000 | 13903896600 | 23550 | 23600 | 23600 | 23550 | 1828 |
| 289 | 20240213 | 141900 | 13860774500 | 23550 | 23600 | 23600 | 23550 | 2541 |
| 290 | 20240213 | 141800 | 13800841100 | 23600 | 23600 | 23600 | 23550 | 1110 |
| 291 | 20240213 | 141700 | 13774661900 | 23550 | 23600 | 23600 | 23550 | 1263 |
| 292 | 20240213 | 141600 | 13744880650 | 23600 | 23600 | 23600 | 23550 | 1145 |
| 293 | 20240213 | 141500 | 13717876950 | 23600 | 23600 | 23600 | 23550 | 1496 |
| 294 | 20240213 | 141400 | 13682595350 | 23600 | 23600 | 23600 | 23550 | 889 |
| 295 | 20240213 | 141300 | 13661631500 | 23550 | 23600 | 23600 | 23550 | 1355 |
| 296 | 20240213 | 141200 | 13629672750 | 23550 | 23550 | 23600 | 23550 | 1534 |
| 297 | 20240213 | 141100 | 13593511000 | 23550 | 23600 | 23600 | 23550 | 2043 |
| 298 | 20240213 | 141000 | 13545364850 | 23600 | 23600 | 23600 | 23550 | 317 |
| 299 | 20240213 | 140900 | 13537886550 | 23550 | 23600 | 23600 | 23550 | 1274 |
| 300 | 20240213 | 140800 | 13507852150 | 23600 | 23550 | 23600 | 23550 | 803 |
| 301 | 20240213 | 140700 | 13488919850 | 23600 | 23600 | 23600 | 23550 | 1584 |
| 302 | 20240213 | 140600 | 13451592150 | 23600 | 23550 | 23650 | 23550 | 18365 |
| 303 | 20240213 | 140500 | 13018179650 | 23550 | 23600 | 23600 | 23550 | 1051 |
| 304 | 20240213 | 140400 | 12993395150 | 23600 | 23600 | 23600 | 23550 | 910 |
| 305 | 20240213 | 140300 | 12971947650 | 23600 | 23600 | 23600 | 23550 | 649 |
| 306 | 20240213 | 140200 | 12956650250 | 23600 | 23550 | 23600 | 23550 | 789 |
| 307 | 20240213 | 140100 | 12938048350 | 23550 | 23600 | 23600 | 23550 | 1575 |
| 308 | 20240213 | 140000 | 12900921850 | 23550 | 23550 | 23600 | 23550 | 894 |
| 309 | 20240213 | 135900 | 12879843950 | 23550 | 23600 | 23600 | 23550 | 1321 |
| 310 | 20240213 | 135800 | 12848715200 | 23600 | 23650 | 23650 | 23550 | 10359 |
| 311 | 20240213 | 135700 | 12604356300 | 23600 | 23650 | 23650 | 23600 | 886 |
| 312 | 20240213 | 135600 | 12583438250 | 23650 | 23650 | 23650 | 23600 | 748 |
| 313 | 20240213 | 135500 | 12565767600 | 23600 | 23600 | 23650 | 23600 | 744 |
| 314 | 20240213 | 135400 | 12548197350 | 23600 | 23600 | 23650 | 23600 | 1182 |
| 315 | 20240213 | 135300 | 12520283750 | 23600 | 23650 | 23650 | 23600 | 613 |
| 316 | 20240213 | 135200 | 12505804800 | 23650 | 23600 | 23650 | 23600 | 1266 |
| 317 | 20240213 | 135100 | 12475912850 | 23600 | 23650 | 23650 | 23600 | 790 |
| 318 | 20240213 | 135000 | 12457260150 | 23650 | 23600 | 23650 | 23600 | 1053 |
| 319 | 20240213 | 134900 | 12432390750 | 23600 | 23600 | 23650 | 23600 | 1674 |
| 320 | 20240213 | 134800 | 12392870750 | 23650 | 23650 | 23650 | 23600 | 2190 |
| 321 | 20240213 | 134700 | 12341167550 | 23650 | 23550 | 23650 | 23550 | 8076 |
| 322 | 20240213 | 134600 | 12150539350 | 23550 | 23600 | 23600 | 23550 | 722 |
| 323 | 20240213 | 134500 | 12133528400 | 23550 | 23600 | 23600 | 23550 | 1079 |
| 324 | 20240213 | 134400 | 12108104550 | 23600 | 23600 | 23600 | 23550 | 974 |
| 325 | 20240213 | 134300 | 12085152350 | 23550 | 23600 | 23600 | 23550 | 672 |
| 326 | 20240213 | 134200 | 12069311000 | 23600 | 23600 | 23600 | 23550 | 1127 |
| 327 | 20240213 | 134100 | 12042753700 | 23550 | 23550 | 23600 | 23500 | 9523 |
| 328 | 20240213 | 134000 | 11818577650 | 23600 | 23600 | 23600 | 23550 | 621 |
| 329 | 20240213 | 133900 | 11803940950 | 23600 | 23550 | 23600 | 23550 | 925 |
| 330 | 20240213 | 133800 | 11782139700 | 23550 | 23550 | 23600 | 23550 | 503 |
| 331 | 20240213 | 133700 | 11770279000 | 23600 | 23550 | 23600 | 23550 | 884 |
| 332 | 20240213 | 133600 | 11749438950 | 23550 | 23500 | 23600 | 23500 | 5593 |
| 333 | 20240213 | 133500 | 11617696250 | 23550 | 23550 | 23550 | 23500 | 3776 |
| 334 | 20240213 | 133400 | 11528835750 | 23550 | 23550 | 23550 | 23500 | 504 |
| 335 | 20240213 | 133300 | 11516971650 | 23550 | 23550 | 23550 | 23500 | 621 |
| 336 | 20240213 | 133200 | 11502365000 | 23550 | 23600 | 23600 | 23500 | 1081 |
| 337 | 20240213 | 133100 | 11476918250 | 23550 | 23650 | 23650 | 23550 | 8421 |
| 338 | 20240213 | 133000 | 11278464750 | 23600 | 23650 | 23650 | 23600 | 1623 |
| 339 | 20240213 | 132900 | 11240142800 | 23600 | 23650 | 23650 | 23600 | 1280 |
| 340 | 20240213 | 132800 | 11209914450 | 23650 | 23650 | 23650 | 23600 | 3991 |
| 341 | 20240213 | 132700 | 11115696550 | 23650 | 23600 | 23650 | 23600 | 8197 |
| 342 | 20240213 | 132600 | 10922173950 | 23600 | 23550 | 23600 | 23550 | 612 |
| 343 | 20240213 | 132500 | 10907739800 | 23600 | 23600 | 23600 | 23550 | 1216 |
| 344 | 20240213 | 132400 | 10879076400 | 23600 | 23600 | 23600 | 23550 | 2111 |
| 345 | 20240213 | 132300 | 10829285900 | 23550 | 23600 | 23600 | 23550 | 1758 |
| 346 | 20240213 | 132200 | 10787838950 | 23600 | 23600 | 23600 | 23550 | 5123 |
| 347 | 20240213 | 132100 | 10666947300 | 23550 | 23600 | 23600 | 23550 | 1229 |
| 348 | 20240213 | 132000 | 10637975050 | 23550 | 23600 | 23600 | 23550 | 829 |
| 349 | 20240213 | 131900 | 10618429800 | 23600 | 23550 | 23600 | 23550 | 633 |
| 350 | 20240213 | 131800 | 10603508450 | 23600 | 23600 | 23600 | 23550 | 721 |
| 351 | 20240213 | 131700 | 10586502600 | 23550 | 23600 | 23600 | 23550 | 645 |
| 352 | 20240213 | 131600 | 10571307250 | 23600 | 23550 | 23600 | 23550 | 623 |
| 353 | 20240213 | 131500 | 10556625000 | 23550 | 23600 | 23600 | 23550 | 1253 |
| 354 | 20240213 | 131400 | 10527111500 | 23550 | 23600 | 23600 | 23550 | 651 |
| 355 | 20240213 | 131300 | 10511773600 | 23550 | 23550 | 23600 | 23550 | 657 |
| 356 | 20240213 | 131200 | 10496294700 | 23550 | 23600 | 23600 | 23550 | 547 |
| 357 | 20240213 | 131100 | 10483408200 | 23550 | 23600 | 23600 | 23550 | 472 |
| 358 | 20240213 | 131000 | 10472290400 | 23600 | 23550 | 23600 | 23550 | 836 |
| 359 | 20240213 | 130900 | 10452594250 | 23550 | 23600 | 23600 | 23550 | 819 |
| 360 | 20240213 | 130800 | 10433290750 | 23600 | 23600 | 23600 | 23550 | 1300 |
| 361 | 20240213 | 130700 | 10402646550 | 23550 | 23550 | 23600 | 23550 | 1671 |
| 362 | 20240213 | 130600 | 10363283300 | 23550 | 23550 | 23600 | 23550 | 697 |
| 363 | 20240213 | 130500 | 10346848800 | 23550 | 23550 | 23600 | 23550 | 1627 |
| 364 | 20240213 | 130400 | 10308500550 | 23550 | 23600 | 23600 | 23550 | 475 |
| 365 | 20240213 | 130300 | 10297304900 | 23550 | 23600 | 23600 | 23550 | 486 |
| 366 | 20240213 | 130200 | 10285855700 | 23550 | 23550 | 23600 | 23550 | 448 |
| 367 | 20240213 | 130100 | 10275300000 | 23600 | 23550 | 23600 | 23550 | 18299 |
| 368 | 20240213 | 130000 | 9844256550 | 23500 | 23550 | 23550 | 23500 | 539 |
| 369 | 20240213 | 125900 | 9831575650 | 23500 | 23550 | 23550 | 23500 | 602 |
| 370 | 20240213 | 125800 | 9817416200 | 23550 | 23550 | 23550 | 23500 | 229 |
| 371 | 20240213 | 125700 | 9812027800 | 23500 | 23500 | 23550 | 23500 | 405 |
| 372 | 20240213 | 125600 | 9802502350 | 23500 | 23500 | 23550 | 23500 | 341 |
| 373 | 20240213 | 125500 | 9794480150 | 23500 | 23500 | 23550 | 23500 | 533 |
| 374 | 20240213 | 125400 | 9781939700 | 23500 | 23550 | 23550 | 23500 | 346 |
| 375 | 20240213 | 125300 | 9773806200 | 23500 | 23500 | 23550 | 23500 | 732 |
| 376 | 20240213 | 125200 | 9756583450 | 23500 | 23500 | 23550 | 23500 | 582 |
| 377 | 20240213 | 125100 | 9742900000 | 23500 | 23500 | 23550 | 23500 | 426 |
| 378 | 20240213 | 125000 | 9732888500 | 23550 | 23550 | 23550 | 23500 | 671 |
| 379 | 20240213 | 124900 | 9717097700 | 23500 | 23500 | 23550 | 23500 | 374 |
| 380 | 20240213 | 124800 | 9708303150 | 23550 | 23550 | 23550 | 23500 | 355 |
| 381 | 20240213 | 124700 | 9699950550 | 23500 | 23500 | 23550 | 23500 | 753 |
| 382 | 20240213 | 124600 | 9682250700 | 23550 | 23550 | 23550 | 23500 | 456 |
| 383 | 20240213 | 124500 | 9671525600 | 23500 | 23550 | 23550 | 23500 | 3183 |
| 384 | 20240213 | 124400 | 9596576700 | 23550 | 23550 | 23550 | 23500 | 659 |
| 385 | 20240213 | 124300 | 9581078650 | 23500 | 23500 | 23550 | 23500 | 392 |
| 386 | 20240213 | 124200 | 9571860850 | 23550 | 23500 | 23550 | 23500 | 271 |
| 387 | 20240213 | 124100 | 9565483550 | 23550 | 23500 | 23550 | 23500 | 1678 |
| 388 | 20240213 | 124000 | 9526047000 | 23500 | 23500 | 23550 | 23500 | 276 |
| 389 | 20240213 | 123900 | 9519555850 | 23500 | 23500 | 23550 | 23500 | 313 |
| 390 | 20240213 | 123800 | 9512196750 | 23500 | 23550 | 23550 | 23500 | 356 |
| 391 | 20240213 | 123700 | 9503825850 | 23500 | 23500 | 23550 | 23500 | 424 |
| 392 | 20240213 | 123600 | 9493860400 | 23500 | 23550 | 23550 | 23500 | 504 |
| 393 | 20240213 | 123500 | 9482008950 | 23550 | 23550 | 23550 | 23500 | 421 |
| 394 | 20240213 | 123400 | 9472105300 | 23500 | 23550 | 23550 | 23500 | 259 |
| 395 | 20240213 | 123300 | 9466014700 | 23500 | 23500 | 23550 | 23500 | 471 |
| 396 | 20240213 | 123200 | 9454940050 | 23550 | 23500 | 23550 | 23500 | 322 |
| 397 | 20240213 | 123100 | 9447364800 | 23500 | 23500 | 23550 | 23500 | 404 |
| 398 | 20240213 | 123000 | 9437866950 | 23550 | 23500 | 23550 | 23500 | 484 |
| 399 | 20240213 | 122900 | 9426492750 | 23500 | 23500 | 23550 | 23500 | 392 |
| 400 | 20240213 | 122800 | 9417276900 | 23550 | 23500 | 23550 | 23500 | 337 |
| 401 | 20240213 | 122700 | 9409357300 | 23550 | 23550 | 23550 | 23500 | 806 |
| 402 | 20240213 | 122600 | 9390386650 | 23500 | 23550 | 23550 | 23500 | 94 |
| 403 | 20240213 | 122500 | 9388177400 | 23550 | 23500 | 23550 | 23500 | 455 |
| 404 | 20240213 | 122400 | 9377480800 | 23550 | 23500 | 23550 | 23500 | 319 |
| 405 | 20240213 | 122300 | 9369983450 | 23500 | 23500 | 23550 | 23500 | 1268 |
| 406 | 20240213 | 122200 | 9340182150 | 23500 | 23500 | 23500 | 23500 | 153 |
| 407 | 20240213 | 122100 | 9336586650 | 23500 | 23500 | 23550 | 23500 | 12651 |
| 408 | 20240213 | 122000 | 9039263900 | 23550 | 23550 | 23550 | 23500 | 270 |
| 409 | 20240213 | 121900 | 9032916350 | 23550 | 23500 | 23550 | 23500 | 377 |
| 410 | 20240213 | 121800 | 9024049050 | 23500 | 23550 | 23550 | 23500 | 130 |
| 411 | 20240213 | 121700 | 9020992250 | 23500 | 23500 | 23550 | 23500 | 219 |
| 412 | 20240213 | 121600 | 9015845600 | 23550 | 23500 | 23550 | 23500 | 463 |
| 413 | 20240213 | 121500 | 9004953200 | 23500 | 23500 | 23550 | 23500 | 5325 |
| 414 | 20240213 | 121400 | 8879563650 | 23500 | 23500 | 23550 | 23500 | 387 |
| 415 | 20240213 | 121300 | 8870462550 | 23500 | 23500 | 23550 | 23500 | 359 |
| 416 | 20240213 | 121200 | 8862023400 | 23500 | 23500 | 23550 | 23500 | 1851 |
| 417 | 20240213 | 121100 | 8818508450 | 23500 | 23550 | 23550 | 23500 | 1306 |
| 418 | 20240213 | 121000 | 8787762950 | 23500 | 23500 | 23550 | 23500 | 208 |
| 419 | 20240213 | 120900 | 8782868450 | 23500 | 23550 | 23550 | 23500 | 505 |
| 420 | 20240213 | 120800 | 8770993900 | 23550 | 23500 | 23550 | 23500 | 334 |
| 421 | 20240213 | 120700 | 8763140650 | 23500 | 23550 | 23550 | 23500 | 1580 |
| 422 | 20240213 | 120600 | 8726009400 | 23550 | 23500 | 23550 | 23500 | 208 |
| 423 | 20240213 | 120500 | 8721115550 | 23500 | 23500 | 23550 | 23500 | 292 |
| 424 | 20240213 | 120400 | 8714250650 | 23500 | 23550 | 23550 | 23500 | 341 |
| 425 | 20240213 | 120300 | 8706233050 | 23500 | 23500 | 23550 | 23500 | 378 |
| 426 | 20240213 | 120200 | 8697349850 | 23500 | 23500 | 23550 | 23500 | 204 |
| 427 | 20240213 | 120100 | 8692552400 | 23500 | 23500 | 23550 | 23500 | 438 |
| 428 | 20240213 | 120000 | 8682255100 | 23500 | 23500 | 23550 | 23500 | 386 |
| 429 | 20240213 | 115900 | 8673177550 | 23550 | 23500 | 23550 | 23500 | 572 |
| 430 | 20240213 | 115800 | 8659732850 | 23550 | 23550 | 23550 | 23500 | 139 |
| 431 | 20240213 | 115700 | 8656463700 | 23550 | 23550 | 23550 | 23500 | 646 |
| 432 | 20240213 | 115600 | 8641276050 | 23550 | 23500 | 23550 | 23500 | 222 |
| 433 | 20240213 | 115500 | 8636058600 | 23500 | 23500 | 23550 | 23500 | 486 |
| 434 | 20240213 | 115400 | 8624632700 | 23550 | 23500 | 23550 | 23450 | 1591 |
| 435 | 20240213 | 115300 | 8587243550 | 23450 | 23450 | 23500 | 23450 | 433 |
| 436 | 20240213 | 115200 | 8577080550 | 23450 | 23450 | 23500 | 23450 | 724 |
| 437 | 20240213 | 115100 | 8560097950 | 23500 | 23450 | 23500 | 23450 | 268 |
| 438 | 20240213 | 115000 | 8553809800 | 23450 | 23500 | 23500 | 23450 | 1414 |
| 439 | 20240213 | 114900 | 8520605450 | 23550 | 23550 | 23550 | 23500 | 19646 |
| 440 | 20240213 | 114800 | 8058871750 | 23550 | 23500 | 23550 | 23500 | 346 |
| 441 | 20240213 | 114700 | 8050739000 | 23500 | 23550 | 23550 | 23500 | 535 |
| 442 | 20240213 | 114600 | 8038157500 | 23500 | 23550 | 23550 | 23500 | 221 |
| 443 | 20240213 | 114500 | 8032959000 | 23500 | 23550 | 23550 | 23500 | 602 |
| 444 | 20240213 | 114400 | 8018793350 | 23550 | 23500 | 23550 | 23500 | 521 |
| 445 | 20240213 | 114300 | 8006544200 | 23500 | 23500 | 23550 | 23500 | 337 |
| 446 | 20240213 | 114200 | 7998615450 | 23500 | 23500 | 23550 | 23500 | 75 |
| 447 | 20240213 | 114100 | 7996852750 | 23500 | 23550 | 23550 | 23500 | 652 |
| 448 | 20240213 | 114000 | 7981508950 | 23500 | 23500 | 23550 | 23500 | 721 |
| 449 | 20240213 | 113900 | 7964560350 | 23550 | 23500 | 23550 | 23500 | 1643 |
| 450 | 20240213 | 113800 | 7925944150 | 23550 | 23550 | 23550 | 23500 | 272 |
| 451 | 20240213 | 113700 | 7919542350 | 23500 | 23500 | 23550 | 23500 | 575 |
| 452 | 20240213 | 113600 | 7906029700 | 23500 | 23450 | 23550 | 23450 | 1789 |
| 453 | 20240213 | 113500 | 7864002950 | 23450 | 23450 | 23500 | 23450 | 488 |
| 454 | 20240213 | 113400 | 7852546200 | 23450 | 23450 | 23500 | 23450 | 264 |
| 455 | 20240213 | 113300 | 7846346450 | 23450 | 23500 | 23550 | 23450 | 4940 |
| 456 | 20240213 | 113200 | 7730256400 | 23500 | 23500 | 23550 | 23500 | 800 |
| 457 | 20240213 | 113100 | 7711453000 | 23500 | 23500 | 23550 | 23500 | 359 |
| 458 | 20240213 | 113000 | 7703014400 | 23550 | 23500 | 23550 | 23500 | 736 |
| 459 | 20240213 | 112900 | 7685712550 | 23500 | 23550 | 23550 | 23500 | 581 |
| 460 | 20240213 | 112800 | 7672058700 | 23550 | 23500 | 23550 | 23500 | 368 |
| 461 | 20240213 | 112700 | 7663404400 | 23500 | 23500 | 23550 | 23500 | 562 |
| 462 | 20240213 | 112600 | 7650197250 | 23500 | 23500 | 23550 | 23500 | 491 |
| 463 | 20240213 | 112500 | 7638658600 | 23450 | 23500 | 23500 | 23450 | 659 |
| 464 | 20240213 | 112400 | 7623183800 | 23500 | 23500 | 23550 | 23450 | 11856 |
| 465 | 20240213 | 112300 | 7344566550 | 23500 | 23500 | 23550 | 23500 | 543 |
| 466 | 20240213 | 112200 | 7331798600 | 23550 | 23550 | 23550 | 23500 | 204 |
| 467 | 20240213 | 112100 | 7326998500 | 23550 | 23550 | 23550 | 23500 | 1577 |
| 468 | 20240213 | 112000 | 7289872350 | 23500 | 23550 | 23550 | 23500 | 494 |
| 469 | 20240213 | 111900 | 7278258800 | 23500 | 23500 | 23550 | 23500 | 633 |
| 470 | 20240213 | 111800 | 7263377350 | 23500 | 23500 | 23550 | 23500 | 12 |
| 471 | 20240213 | 111700 | 7263095100 | 23550 | 23500 | 23550 | 23500 | 969 |
| 472 | 20240213 | 111600 | 7240286450 | 23550 | 23550 | 23550 | 23500 | 722 |
| 473 | 20240213 | 111500 | 7223300850 | 23500 | 23550 | 23550 | 23500 | 388 |
| 474 | 20240213 | 111400 | 7214176700 | 23500 | 23500 | 23550 | 23500 | 91 |
| 475 | 20240213 | 111300 | 7212037550 | 23550 | 23500 | 23550 | 23500 | 615 |
| 476 | 20240213 | 111200 | 7197580500 | 23550 | 23550 | 23600 | 23550 | 7003 |
| 477 | 20240213 | 111100 | 7032655600 | 23550 | 23550 | 23600 | 23550 | 454 |
| 478 | 20240213 | 111000 | 7021956500 | 23600 | 23600 | 23600 | 23550 | 2007 |
| 479 | 20240213 | 110900 | 6974691450 | 23550 | 23550 | 23600 | 23550 | 456 |
| 480 | 20240213 | 110800 | 6963943650 | 23550 | 23550 | 23600 | 23550 | 336 |
| 481 | 20240213 | 110700 | 6956030700 | 23600 | 23550 | 23600 | 23550 | 740 |
| 482 | 20240213 | 110600 | 6938586000 | 23550 | 23550 | 23600 | 23550 | 946 |
| 483 | 20240213 | 110500 | 6916276450 | 23550 | 23600 | 23600 | 23550 | 268 |
| 484 | 20240213 | 110400 | 6909961400 | 23550 | 23550 | 23600 | 23550 | 615 |
| 485 | 20240213 | 110300 | 6895473100 | 23550 | 23550 | 23600 | 23550 | 617 |
| 486 | 20240213 | 110200 | 6880940800 | 23600 | 23550 | 23600 | 23500 | 648 |
| 487 | 20240213 | 110100 | 6865675550 | 23550 | 23500 | 23550 | 23500 | 643 |
| 488 | 20240213 | 110000 | 6850542400 | 23500 | 23500 | 23650 | 23500 | 10210 |
| 489 | 20240213 | 105900 | 6609863050 | 23500 | 23500 | 23550 | 23500 | 238 |
| 490 | 20240213 | 105800 | 6604269100 | 23500 | 23500 | 23550 | 23500 | 90 |
| 491 | 20240213 | 105700 | 6602150850 | 23550 | 23550 | 23550 | 23500 | 481 |
| 492 | 20240213 | 105600 | 6590832150 | 23550 | 23500 | 23550 | 23500 | 10336 |
| 493 | 20240213 | 105500 | 6347835750 | 23500 | 23500 | 23550 | 23500 | 626 |
| 494 | 20240213 | 105400 | 6333102750 | 23550 | 23550 | 23550 | 23500 | 2181 |
| 495 | 20240213 | 105300 | 6281794850 | 23550 | 23550 | 23550 | 23500 | 253 |
| 496 | 20240213 | 105200 | 6275837800 | 23550 | 23550 | 23550 | 23500 | 846 |
| 497 | 20240213 | 105100 | 6255944500 | 23550 | 23550 | 23550 | 23500 | 157 |
| 498 | 20240213 | 105000 | 6252249100 | 23500 | 23550 | 23550 | 23500 | 464 |
| 499 | 20240213 | 104900 | 6241322050 | 23550 | 23550 | 23550 | 23500 | 137 |
| 500 | 20240213 | 104800 | 6238098350 | 23500 | 23550 | 23550 | 23500 | 5589 |
| 501 | 20240213 | 104700 | 6106743050 | 23550 | 23550 | 23550 | 23500 | 714 |
| 502 | 20240213 | 104600 | 6089928450 | 23550 | 23550 | 23550 | 23500 | 1353 |
| 503 | 20240213 | 104500 | 6058065350 | 23550 | 23550 | 23550 | 23500 | 1018 |
| 504 | 20240213 | 104400 | 6034102900 | 23550 | 23550 | 23550 | 23500 | 407 |
| 505 | 20240213 | 104300 | 6024518100 | 23550 | 23550 | 23550 | 23500 | 409 |
| 506 | 20240213 | 104200 | 6014886350 | 23500 | 23550 | 23550 | 23500 | 433 |
| 507 | 20240213 | 104100 | 6004689250 | 23550 | 23550 | 23550 | 23550 | 374 |
| 508 | 20240213 | 104000 | 5995881550 | 23550 | 23550 | 23550 | 23500 | 813 |
| 509 | 20240213 | 103900 | 5976745500 | 23550 | 23550 | 23550 | 23500 | 681 |
| 510 | 20240213 | 103800 | 5960709550 | 23550 | 23550 | 23550 | 23500 | 67 |
| 511 | 20240213 | 103700 | 5959131800 | 23500 | 23550 | 23550 | 23500 | 245 |
| 512 | 20240213 | 103600 | 5953362600 | 23550 | 23550 | 23550 | 23500 | 740 |
| 513 | 20240213 | 103500 | 5935935700 | 23550 | 23550 | 23600 | 23550 | 895 |
| 514 | 20240213 | 103400 | 5914858400 | 23550 | 23550 | 23600 | 23500 | 12693 |
| 515 | 20240213 | 103300 | 5615539450 | 23550 | 23550 | 23550 | 23500 | 188 |
| 516 | 20240213 | 103200 | 5611113050 | 23550 | 23550 | 23550 | 23500 | 1114 |
| 517 | 20240213 | 103100 | 5584913100 | 23550 | 23550 | 23550 | 23500 | 479 |
| 518 | 20240213 | 103000 | 5573633850 | 23550 | 23500 | 23550 | 23500 | 533 |
| 519 | 20240213 | 102900 | 5561101050 | 23500 | 23550 | 23550 | 23500 | 387 |
| 520 | 20240213 | 102800 | 5551989700 | 23550 | 23500 | 23550 | 23500 | 1851 |
| 521 | 20240213 | 102700 | 5508482150 | 23500 | 23550 | 23600 | 23500 | 674 |
| 522 | 20240213 | 102600 | 5492612050 | 23550 | 23550 | 23600 | 23500 | 1587 |
| 523 | 20240213 | 102500 | 5455273900 | 23550 | 23550 | 23600 | 23550 | 751 |
| 524 | 20240213 | 102400 | 5437587600 | 23550 | 23550 | 23550 | 23500 | 2831 |
| 525 | 20240213 | 102300 | 5370924100 | 23550 | 23600 | 23600 | 23500 | 7447 |
| 526 | 20240213 | 102200 | 5195626700 | 23550 | 23600 | 23600 | 23550 | 213 |
| 527 | 20240213 | 102100 | 5190606400 | 23550 | 23600 | 23600 | 23550 | 163 |
| 528 | 20240213 | 102000 | 5186766050 | 23600 | 23600 | 23600 | 23550 | 1968 |
| 529 | 20240213 | 101900 | 5140411650 | 23600 | 23600 | 23600 | 23550 | 172 |
| 530 | 20240213 | 101800 | 5136359800 | 23550 | 23600 | 23600 | 23550 | 292 |
| 531 | 20240213 | 101700 | 5129468950 | 23550 | 23600 | 23600 | 23550 | 531 |
| 532 | 20240213 | 101600 | 5116949850 | 23600 | 23600 | 23600 | 23550 | 269 |
| 533 | 20240213 | 101500 | 5110607000 | 23550 | 23550 | 23600 | 23550 | 686 |
| 534 | 20240213 | 101400 | 5094451400 | 23550 | 23600 | 23600 | 23500 | 1437 |
| 535 | 20240213 | 101300 | 5060606950 | 23550 | 23600 | 23600 | 23550 | 150 |
| 536 | 20240213 | 101200 | 5057072750 | 23550 | 23550 | 23600 | 23550 | 753 |
| 537 | 20240213 | 101100 | 5039326500 | 23550 | 23550 | 23600 | 23550 | 2298 |
| 538 | 20240213 | 101000 | 4985123900 | 23550 | 23550 | 23600 | 23550 | 1278 |
| 539 | 20240213 | 100900 | 4955026900 | 23550 | 23550 | 23600 | 23550 | 2827 |
| 540 | 20240213 | 100800 | 4888445650 | 23550 | 23600 | 23600 | 23550 | 888 |
| 541 | 20240213 | 100700 | 4867533050 | 23600 | 23550 | 23600 | 23550 | 1285 |
| 542 | 20240213 | 100600 | 4837217250 | 23550 | 23550 | 23600 | 23550 | 616 |
| 543 | 20240213 | 100500 | 4822710250 | 23550 | 23550 | 23600 | 23500 | 4690 |
| 544 | 20240213 | 100400 | 4712262950 | 23550 | 23550 | 23600 | 23550 | 224 |
| 545 | 20240213 | 100300 | 4706984800 | 23550 | 23600 | 23600 | 23550 | 184 |
| 546 | 20240213 | 100200 | 4702647400 | 23600 | 23600 | 23600 | 23550 | 748 |
| 547 | 20240213 | 100100 | 4685014450 | 23550 | 23650 | 23650 | 23550 | 2877 |
| 548 | 20240213 | 100000 | 4617110450 | 23650 | 23650 | 23700 | 23600 | 1645 |
| 549 | 20240213 | 095900 | 4578212500 | 23700 | 23650 | 23700 | 23600 | 4370 |
| 550 | 20240213 | 095800 | 4474875400 | 23650 | 23650 | 23650 | 23600 | 261 |
| 551 | 20240213 | 095700 | 4468707850 | 23650 | 23600 | 23650 | 23550 | 5423 |
| 552 | 20240213 | 095600 | 4340638850 | 23600 | 23600 | 23600 | 23550 | 955 |
| 553 | 20240213 | 095500 | 4318101100 | 23600 | 23600 | 23600 | 23550 | 1511 |
| 554 | 20240213 | 095400 | 4282496500 | 23600 | 23600 | 23600 | 23550 | 212 |
| 555 | 20240213 | 095300 | 4277494800 | 23600 | 23600 | 23600 | 23550 | 630 |
| 556 | 20240213 | 095200 | 4262632250 | 23600 | 23550 | 23600 | 23550 | 85 |
| 557 | 20240213 | 095100 | 4260626600 | 23600 | 23600 | 23600 | 23550 | 91 |
| 558 | 20240213 | 095000 | 4258479150 | 23600 | 23600 | 23600 | 23550 | 418 |
| 559 | 20240213 | 094900 | 4248618400 | 23600 | 23550 | 23600 | 23550 | 1342 |
| 560 | 20240213 | 094800 | 4217013700 | 23550 | 23550 | 23550 | 23500 | 357 |
| 561 | 20240213 | 094700 | 4208610400 | 23550 | 23500 | 23550 | 23500 | 4267 |
| 562 | 20240213 | 094600 | 4108139250 | 23550 | 23500 | 23550 | 23500 | 567 |
| 563 | 20240213 | 094500 | 4094796300 | 23500 | 23500 | 23550 | 23500 | 269 |
| 564 | 20240213 | 094400 | 4088463250 | 23550 | 23550 | 23550 | 23500 | 138 |
| 565 | 20240213 | 094300 | 4085214100 | 23550 | 23550 | 23550 | 23500 | 95 |
| 566 | 20240213 | 094200 | 4082976950 | 23550 | 23600 | 23600 | 23500 | 546 |
| 567 | 20240213 | 094100 | 4070123500 | 23600 | 23550 | 23600 | 23500 | 1057 |
| 568 | 20240213 | 094000 | 4045240150 | 23550 | 23550 | 23550 | 23500 | 641 |
| 569 | 20240213 | 093900 | 4030146750 | 23500 | 23550 | 23550 | 23500 | 2090 |
| 570 | 20240213 | 093800 | 3980978300 | 23550 | 23550 | 23600 | 23500 | 8075 |
| 571 | 20240213 | 093700 | 3790841650 | 23600 | 23650 | 23650 | 23550 | 5799 |
| 572 | 20240213 | 093600 | 3653993400 | 23650 | 23650 | 23650 | 23600 | 524 |
| 573 | 20240213 | 093500 | 3641612350 | 23650 | 23650 | 23650 | 23600 | 1132 |
| 574 | 20240213 | 093400 | 3614840750 | 23650 | 23650 | 23650 | 23600 | 550 |
| 575 | 20240213 | 093300 | 3601833700 | 23650 | 23650 | 23650 | 23600 | 1386 |
| 576 | 20240213 | 093200 | 3569075250 | 23650 | 23650 | 23700 | 23600 | 4625 |
| 577 | 20240213 | 093100 | 3459731800 | 23600 | 23550 | 23650 | 23550 | 10494 |
| 578 | 20240213 | 093000 | 3211992050 | 23550 | 23600 | 23600 | 23550 | 962 |
| 579 | 20240213 | 092900 | 3189322750 | 23550 | 23550 | 23600 | 23550 | 1327 |
| 580 | 20240213 | 092800 | 3158067250 | 23550 | 23550 | 23600 | 23550 | 1069 |
| 581 | 20240213 | 092700 | 3132858250 | 23550 | 23600 | 23650 | 23550 | 2440 |
| 582 | 20240213 | 092600 | 3075298550 | 23650 | 23600 | 23650 | 23550 | 1303 |
| 583 | 20240213 | 092500 | 3044542350 | 23600 | 23600 | 23600 | 23550 | 5538 |
| 584 | 20240213 | 092400 | 2913888100 | 23550 | 23600 | 23600 | 23550 | 236 |
| 585 | 20240213 | 092300 | 2908328600 | 23550 | 23500 | 23600 | 23500 | 7336 |
| 586 | 20240213 | 092200 | 2735772450 | 23500 | 23500 | 23550 | 23500 | 7790 |
| 587 | 20240213 | 092100 | 2552704350 | 23500 | 23500 | 23550 | 23450 | 9596 |
| 588 | 20240213 | 092000 | 2327255400 | 23500 | 23650 | 23650 | 23500 | 15318 |
| 589 | 20240213 | 091900 | 1966300700 | 23650 | 23700 | 23700 | 23550 | 12781 |
| 590 | 20240213 | 091800 | 1664431750 | 23700 | 23700 | 23700 | 23650 | 170 |
| 591 | 20240213 | 091700 | 1660407950 | 23700 | 23700 | 23700 | 23650 | 1103 |
| 592 | 20240213 | 091600 | 1634273700 | 23650 | 23750 | 23750 | 23650 | 6477 |
| 593 | 20240213 | 091500 | 1480787100 | 23750 | 23750 | 23800 | 23750 | 5314 |
| 594 | 20240213 | 091400 | 1354541600 | 23800 | 23800 | 23800 | 23750 | 714 |
| 595 | 20240213 | 091300 | 1337577000 | 23800 | 23800 | 23850 | 23750 | 5767 |
| 596 | 20240213 | 091200 | 1200313350 | 23800 | 23800 | 23850 | 23800 | 262 |
| 597 | 20240213 | 091100 | 1194077100 | 23850 | 23800 | 23850 | 23800 | 3305 |
| 598 | 20240213 | 091000 | 1115385300 | 23800 | 23850 | 23900 | 23800 | 4723 |
| 599 | 20240213 | 090900 | 1002703550 | 23900 | 23800 | 23900 | 23800 | 3328 |
| 600 | 20240213 | 090800 | 923349250 | 23850 | 23750 | 23850 | 23750 | 4270 |
| 601 | 20240213 | 090700 | 821583500 | 23750 | 23800 | 23850 | 23750 | 2573 |
| 602 | 20240213 | 090600 | 760350850 | 23850 | 23800 | 23850 | 23750 | 506 |
| 603 | 20240213 | 090500 | 748303800 | 23750 | 23800 | 23800 | 23750 | 3301 |
| 604 | 20240213 | 090400 | 669791700 | 23800 | 23850 | 23900 | 23800 | 3266 |
| 605 | 20240213 | 090300 | 591908600 | 23850 | 23800 | 23850 | 23800 | 2235 |
| 606 | 20240213 | 090200 | 538609900 | 23850 | 23800 | 23900 | 23800 | 4008 |
| 607 | 20240213 | 090100 | 443057900 | 23750 | 23800 | 23900 | 23750 | 8361 |
| 608 | 20240213 | 090000 | 243900200 | 23800 | 23750 | 23850 | 23750 | 10249 |