33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 3 | 20240213 | 192600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20240213 | 192500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20240213 | 192400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20240213 | 192300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20240213 | 192200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20240213 | 192100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20240213 | 192000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20240213 | 191900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20240213 | 191800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20240213 | 191700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20240213 | 191600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20240213 | 191500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20240213 | 191400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20240213 | 191300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20240213 | 191200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20240213 | 191100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20240213 | 191000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20240213 | 190900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20240213 | 190800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20240213 | 190700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20240213 | 190600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20240213 | 190500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20240213 | 190400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20240213 | 190300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20240213 | 190200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20240213 | 190100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20240213 | 190000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20240213 | 185900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20240213 | 185800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20240213 | 185700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 33 | 20240213 | 185600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20240213 | 185500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20240213 | 185400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20240213 | 185300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20240213 | 185200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20240213 | 185100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20240213 | 185000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20240213 | 184900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20240213 | 184800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20240213 | 184700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20240213 | 184600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20240213 | 184500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20240213 | 184400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20240213 | 184300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20240213 | 184200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20240213 | 184100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20240213 | 184000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20240213 | 183900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20240213 | 183800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20240213 | 183700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20240213 | 183600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20240213 | 183500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20240213 | 183400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20240213 | 183300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20240213 | 183200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20240213 | 183100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20240213 | 183000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20240213 | 182900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20240213 | 182800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20240213 | 182700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 63 | 20240213 | 182600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20240213 | 182500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20240213 | 182400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20240213 | 182300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20240213 | 182200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20240213 | 182100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20240213 | 182000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20240213 | 181900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20240213 | 181800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20240213 | 181700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20240213 | 181600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20240213 | 181500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20240213 | 181400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20240213 | 181300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20240213 | 181200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20240213 | 181100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20240213 | 181000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20240213 | 180900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20240213 | 180800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20240213 | 180700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20240213 | 180600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20240213 | 180500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20240213 | 180400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20240213 | 180300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20240213 | 180200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20240213 | 180100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20240213 | 180000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20240213 | 175900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20240213 | 175800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20240213 | 175700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 93 | 20240213 | 175600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20240213 | 175500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20240213 | 175400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20240213 | 175300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20240213 | 175200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20240213 | 175100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20240213 | 175000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20240213 | 174900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20240213 | 174800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20240213 | 174700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20240213 | 174600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20240213 | 174500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20240213 | 174400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20240213 | 174300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20240213 | 174200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20240213 | 174100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20240213 | 174000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20240213 | 173900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20240213 | 173800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20240213 | 173700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20240213 | 173600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20240213 | 173500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20240213 | 173400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20240213 | 173300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20240213 | 173200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20240213 | 173100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20240213 | 173000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20240213 | 172900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20240213 | 172800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20240213 | 172700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 123 | 20240213 | 172600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20240213 | 172500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20240213 | 172400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20240213 | 172300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20240213 | 172200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20240213 | 172100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20240213 | 172000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20240213 | 171900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20240213 | 171800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20240213 | 171700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20240213 | 171600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20240213 | 171500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20240213 | 171400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20240213 | 171300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20240213 | 171200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20240213 | 171100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20240213 | 171000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20240213 | 170900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20240213 | 170800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20240213 | 170700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20240213 | 170600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20240213 | 170500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20240213 | 170400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20240213 | 170300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20240213 | 170200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20240213 | 170100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20240213 | 170000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20240213 | 165900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20240213 | 165800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20240213 | 165700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 153 | 20240213 | 165600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20240213 | 165500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20240213 | 165400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20240213 | 165300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20240213 | 165200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20240213 | 165100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20240213 | 165000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20240213 | 164900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20240213 | 164800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20240213 | 164700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20240213 | 164600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20240213 | 164500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20240213 | 164400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20240213 | 164300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20240213 | 164200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20240213 | 164100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20240213 | 164000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20240213 | 163900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20240213 | 163800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20240213 | 163700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20240213 | 163600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20240213 | 163500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20240213 | 163400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20240213 | 163300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20240213 | 163200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20240213 | 163100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20240213 | 163000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20240213 | 162900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20240213 | 162800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20240213 | 162700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 183 | 20240213 | 162600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20240213 | 162500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20240213 | 162400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20240213 | 162300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20240213 | 162200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20240213 | 162100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20240213 | 162000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20240213 | 161900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20240213 | 161800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20240213 | 161700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20240213 | 161600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20240213 | 161500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20240213 | 161400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20240213 | 161300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20240213 | 161200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20240213 | 161100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20240213 | 161000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20240213 | 160900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20240213 | 160800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20240213 | 160700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20240213 | 160600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20240213 | 160500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20240213 | 160400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20240213 | 160300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20240213 | 160200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20240213 | 160100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20240213 | 160000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20240213 | 155900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20240213 | 155800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20240213 | 155700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 213 | 20240213 | 155600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20240213 | 155500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20240213 | 155400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20240213 | 155300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20240213 | 155200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20240213 | 155100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20240213 | 155000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20240213 | 154900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20240213 | 154800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20240213 | 154700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20240213 | 154600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20240213 | 154500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20240213 | 154400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 226 | 20240213 | 154300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 227 | 20240213 | 154200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 228 | 20240213 | 154100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 229 | 20240213 | 154000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 230 | 20240213 | 153900 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 231 | 20240213 | 153800 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20240213 | 153700 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20240213 | 153600 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20240213 | 153500 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20240213 | 153400 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20240213 | 153300 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20240213 | 153200 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20240213 | 153100 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20240213 | 153000 | 7178025100 | 45550 | 45550 | 45550 | 45550 | 2029 |
| 240 | 20240213 | 152900 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20240213 | 152800 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20240213 | 152700 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 243 | 20240213 | 152600 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20240213 | 152500 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20240213 | 152400 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20240213 | 152300 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20240213 | 152200 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20240213 | 152100 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20240213 | 152000 | 7085604150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20240213 | 151900 | 7085604150 | 45350 | 45400 | 45500 | 45350 | 706 |
| 251 | 20240213 | 151800 | 7053543100 | 45450 | 45500 | 45500 | 45400 | 952 |
| 252 | 20240213 | 151700 | 7010264300 | 45450 | 45500 | 45500 | 45450 | 275 |
| 253 | 20240213 | 151600 | 6997763950 | 45450 | 45450 | 45450 | 45450 | 3 |
| 254 | 20240213 | 151500 | 6997627600 | 45500 | 45500 | 45500 | 45500 | 423 |
| 255 | 20240213 | 151400 | 6978381100 | 45500 | 45450 | 45500 | 45450 | 151 |
| 256 | 20240213 | 151300 | 6971514550 | 45450 | 45450 | 45450 | 45400 | 203 |
| 257 | 20240213 | 151200 | 6962288450 | 45450 | 45450 | 45450 | 45450 | 67 |
| 258 | 20240213 | 151100 | 6959243300 | 45400 | 45400 | 45450 | 45400 | 187 |
| 259 | 20240213 | 151000 | 6950749800 | 45450 | 45550 | 45550 | 45450 | 385 |
| 260 | 20240213 | 150900 | 6933243900 | 45500 | 45500 | 45500 | 45500 | 32 |
| 261 | 20240213 | 150800 | 6931787900 | 45500 | 45550 | 45550 | 45500 | 305 |
| 262 | 20240213 | 150700 | 6917901350 | 45500 | 45550 | 45550 | 45500 | 382 |
| 263 | 20240213 | 150600 | 6900518300 | 45500 | 45550 | 45550 | 45500 | 185 |
| 264 | 20240213 | 150500 | 6892100650 | 45500 | 45500 | 45550 | 45500 | 265 |
| 265 | 20240213 | 150400 | 6880042250 | 45500 | 45500 | 45500 | 45500 | 173 |
| 266 | 20240213 | 150300 | 6872170750 | 45500 | 45500 | 45550 | 45500 | 85 |
| 267 | 20240213 | 150200 | 6868303150 | 45550 | 45500 | 45550 | 45500 | 150 |
| 268 | 20240213 | 150100 | 6861475150 | 45500 | 45500 | 45500 | 45500 | 15 |
| 269 | 20240213 | 150000 | 6860792650 | 45500 | 45500 | 45500 | 45500 | 409 |
| 270 | 20240213 | 145900 | 6842183150 | 45500 | 45550 | 45600 | 45500 | 162 |
| 271 | 20240213 | 145800 | 6834803300 | 45550 | 45550 | 45600 | 45500 | 330 |
| 272 | 20240213 | 145700 | 6819762450 | 45550 | 45600 | 45700 | 45550 | 803 |
| 273 | 20240213 | 145600 | 6783157750 | 45700 | 45650 | 45700 | 45600 | 160 |
| 274 | 20240213 | 145500 | 6775850900 | 45650 | 45650 | 45650 | 45600 | 81 |
| 275 | 20240213 | 145400 | 6772153850 | 45650 | 45650 | 45650 | 45650 | 91 |
| 276 | 20240213 | 145300 | 6767999700 | 45650 | 45650 | 45700 | 45650 | 140 |
| 277 | 20240213 | 145200 | 6761604000 | 45700 | 45700 | 45750 | 45650 | 155 |
| 278 | 20240213 | 145100 | 6754521900 | 45650 | 45650 | 45700 | 45650 | 87 |
| 279 | 20240213 | 145000 | 6750549250 | 45650 | 45650 | 45650 | 45600 | 778 |
| 280 | 20240213 | 144900 | 6715064500 | 45650 | 45700 | 45700 | 45650 | 296 |
| 281 | 20240213 | 144800 | 6701541000 | 45650 | 45600 | 45650 | 45600 | 654 |
| 282 | 20240213 | 144700 | 6671707350 | 45650 | 45600 | 45650 | 45600 | 610 |
| 283 | 20240213 | 144600 | 6643890450 | 45600 | 45750 | 45750 | 45600 | 2437 |
| 284 | 20240213 | 144500 | 6532630400 | 45700 | 45750 | 45750 | 45700 | 382 |
| 285 | 20240213 | 144400 | 6515171300 | 45700 | 45700 | 45700 | 45700 | 135 |
| 286 | 20240213 | 144300 | 6509001800 | 45700 | 45800 | 45800 | 45700 | 263 |
| 287 | 20240213 | 144200 | 6496966750 | 45750 | 45750 | 45800 | 45750 | 270 |
| 288 | 20240213 | 144100 | 6484613350 | 45750 | 45800 | 45800 | 45750 | 232 |
| 289 | 20240213 | 144000 | 6473997250 | 45800 | 45850 | 45850 | 45800 | 498 |
| 290 | 20240213 | 143900 | 6451184700 | 45850 | 45850 | 45900 | 45850 | 131 |
| 291 | 20240213 | 143800 | 6445177450 | 45850 | 45900 | 45950 | 45850 | 815 |
| 292 | 20240213 | 143700 | 6407782200 | 45950 | 45900 | 45950 | 45900 | 152 |
| 293 | 20240213 | 143600 | 6400802800 | 45950 | 45950 | 45950 | 45900 | 171 |
| 294 | 20240213 | 143500 | 6392945600 | 45950 | 45950 | 45950 | 45950 | 217 |
| 295 | 20240213 | 143400 | 6382974450 | 45950 | 45950 | 45950 | 45900 | 89 |
| 296 | 20240213 | 143300 | 6378885200 | 45950 | 45900 | 45950 | 45900 | 177 |
| 297 | 20240213 | 143200 | 6370756000 | 45900 | 45900 | 45900 | 45900 | 206 |
| 298 | 20240213 | 143100 | 6361300600 | 45900 | 45950 | 45950 | 45900 | 8 |
| 299 | 20240213 | 143000 | 6360933350 | 45950 | 45900 | 45950 | 45900 | 102 |
| 300 | 20240213 | 142900 | 6356246700 | 45950 | 45900 | 45950 | 45900 | 35 |
| 301 | 20240213 | 142800 | 6354639950 | 45900 | 45950 | 45950 | 45900 | 158 |
| 302 | 20240213 | 142700 | 6347380100 | 45950 | 45900 | 45950 | 45900 | 90 |
| 303 | 20240213 | 142600 | 6343245150 | 45900 | 45900 | 45900 | 45850 | 154 |
| 304 | 20240213 | 142500 | 6336176800 | 45950 | 45950 | 45950 | 45900 | 150 |
| 305 | 20240213 | 142400 | 6329286750 | 45900 | 45900 | 45900 | 45850 | 194 |
| 306 | 20240213 | 142300 | 6320384850 | 45900 | 45900 | 45900 | 45900 | 2 |
| 307 | 20240213 | 142200 | 6320293050 | 45850 | 45850 | 45850 | 45800 | 53 |
| 308 | 20240213 | 142100 | 6317863250 | 45850 | 45900 | 45900 | 45850 | 228 |
| 309 | 20240213 | 142000 | 6307407150 | 45850 | 45900 | 45900 | 45850 | 67 |
| 310 | 20240213 | 141900 | 6304334600 | 45950 | 45900 | 45950 | 45850 | 311 |
| 311 | 20240213 | 141800 | 6290052950 | 45900 | 45850 | 45900 | 45800 | 249 |
| 312 | 20240213 | 141700 | 6278633900 | 45800 | 45850 | 45850 | 45800 | 51 |
| 313 | 20240213 | 141600 | 6276295800 | 45850 | 45850 | 45850 | 45850 | 56 |
| 314 | 20240213 | 141500 | 6273728200 | 45850 | 45850 | 45850 | 45850 | 683 |
| 315 | 20240213 | 141400 | 6242412650 | 45850 | 45850 | 45850 | 45850 | 5 |
| 316 | 20240213 | 141300 | 6242183400 | 45900 | 45950 | 45950 | 45900 | 134 |
| 317 | 20240213 | 141200 | 6236029350 | 45900 | 45900 | 45900 | 45850 | 209 |
| 318 | 20240213 | 141100 | 6226445500 | 45850 | 45900 | 45900 | 45850 | 27 |
| 319 | 20240213 | 141000 | 6225206450 | 45900 | 45950 | 45950 | 45900 | 167 |
| 320 | 20240213 | 140900 | 6217536300 | 45900 | 45900 | 45900 | 45850 | 334 |
| 321 | 20240213 | 140800 | 6202212450 | 45950 | 45950 | 45950 | 45950 | 14 |
| 322 | 20240213 | 140700 | 6201569150 | 45900 | 45900 | 46000 | 45900 | 234 |
| 323 | 20240213 | 140600 | 6190824650 | 45900 | 45950 | 45950 | 45900 | 155 |
| 324 | 20240213 | 140500 | 6183708700 | 45950 | 46050 | 46050 | 45950 | 246 |
| 325 | 20240213 | 140400 | 6172395950 | 46050 | 46100 | 46100 | 46050 | 123 |
| 326 | 20240213 | 140300 | 6166729050 | 46100 | 46050 | 46100 | 46050 | 153 |
| 327 | 20240213 | 140200 | 6159680400 | 46000 | 46050 | 46050 | 46000 | 22 |
| 328 | 20240213 | 140100 | 6158667550 | 46050 | 46050 | 46050 | 46000 | 91 |
| 329 | 20240213 | 140000 | 6154477250 | 46050 | 46000 | 46050 | 46000 | 220 |
| 330 | 20240213 | 135900 | 6144354250 | 45950 | 45950 | 45950 | 45950 | 7 |
| 331 | 20240213 | 135800 | 6144032600 | 46000 | 45900 | 46000 | 45900 | 284 |
| 332 | 20240213 | 135700 | 6130969350 | 45950 | 45850 | 45950 | 45850 | 135 |
| 333 | 20240213 | 135600 | 6124770850 | 45800 | 46050 | 46050 | 45800 | 1490 |
| 334 | 20240213 | 135500 | 6056462550 | 45950 | 46000 | 46050 | 45950 | 69 |
| 335 | 20240213 | 135400 | 6053287750 | 45950 | 45950 | 45950 | 45950 | 149 |
| 336 | 20240213 | 135300 | 6046441200 | 45950 | 46050 | 46050 | 45950 | 92 |
| 337 | 20240213 | 135200 | 6042204700 | 45950 | 46000 | 46000 | 45950 | 619 |
| 338 | 20240213 | 135100 | 6013742450 | 46050 | 46100 | 46100 | 46050 | 232 |
| 339 | 20240213 | 135000 | 6003052550 | 46100 | 46150 | 46150 | 46100 | 147 |
| 340 | 20240213 | 134900 | 5996271100 | 46150 | 46100 | 46150 | 46100 | 179 |
| 341 | 20240213 | 134800 | 5988018200 | 46150 | 46150 | 46150 | 46100 | 345 |
| 342 | 20240213 | 134700 | 5972104850 | 46150 | 46000 | 46150 | 46000 | 811 |
| 343 | 20240213 | 134600 | 5934747700 | 46000 | 46000 | 46000 | 45950 | 199 |
| 344 | 20240213 | 134500 | 5925593750 | 45950 | 46000 | 46000 | 45950 | 274 |
| 345 | 20240213 | 134400 | 5912990800 | 46000 | 46050 | 46050 | 46000 | 44 |
| 346 | 20240213 | 134300 | 5910965250 | 46000 | 46000 | 46050 | 46000 | 137 |
| 347 | 20240213 | 134200 | 5904660000 | 46000 | 46000 | 46000 | 45950 | 146 |
| 348 | 20240213 | 134100 | 5897946250 | 46000 | 46000 | 46050 | 46000 | 103 |
| 349 | 20240213 | 134000 | 5893206750 | 46000 | 46000 | 46050 | 46000 | 169 |
| 350 | 20240213 | 133900 | 5885430950 | 46000 | 46000 | 46050 | 46000 | 133 |
| 351 | 20240213 | 133800 | 5879309750 | 45950 | 45950 | 46050 | 45950 | 221 |
| 352 | 20240213 | 133700 | 5869149200 | 45950 | 46000 | 46050 | 45950 | 316 |
| 353 | 20240213 | 133600 | 5854621400 | 46050 | 46000 | 46050 | 46000 | 119 |
| 354 | 20240213 | 133500 | 5849145600 | 46000 | 46000 | 46000 | 45950 | 120 |
| 355 | 20240213 | 133400 | 5843626700 | 45950 | 46000 | 46000 | 45950 | 44 |
| 356 | 20240213 | 133300 | 5841602750 | 46000 | 46000 | 46000 | 46000 | 51 |
| 357 | 20240213 | 133200 | 5839256750 | 45950 | 46000 | 46050 | 45950 | 176 |
| 358 | 20240213 | 133100 | 5831158600 | 46000 | 46050 | 46050 | 46000 | 384 |
| 359 | 20240213 | 133000 | 5813492450 | 46050 | 46000 | 46050 | 46000 | 409 |
| 360 | 20240213 | 132900 | 5794668500 | 46100 | 46050 | 46100 | 46000 | 67 |
| 361 | 20240213 | 132800 | 5791583450 | 46100 | 46150 | 46150 | 46050 | 345 |
| 362 | 20240213 | 132700 | 5775674350 | 46150 | 46150 | 46150 | 46100 | 879 |
| 363 | 20240213 | 132600 | 5735132300 | 46150 | 45950 | 46150 | 45950 | 1273 |
| 364 | 20240213 | 132500 | 5676489050 | 45950 | 45950 | 46000 | 45950 | 149 |
| 365 | 20240213 | 132400 | 5669638250 | 45950 | 45950 | 46000 | 45900 | 565 |
| 366 | 20240213 | 132300 | 5643686350 | 45950 | 45950 | 45950 | 45900 | 99 |
| 367 | 20240213 | 132200 | 5639138250 | 45950 | 45900 | 45950 | 45850 | 182 |
| 368 | 20240213 | 132100 | 5630781950 | 45900 | 45900 | 45900 | 45850 | 266 |
| 369 | 20240213 | 132000 | 5618577350 | 45950 | 45950 | 45950 | 45900 | 373 |
| 370 | 20240213 | 131900 | 5601453150 | 45950 | 46150 | 46200 | 45950 | 1801 |
| 371 | 20240213 | 131800 | 5518464600 | 46150 | 46150 | 46150 | 46100 | 784 |
| 372 | 20240213 | 131700 | 5482296250 | 46150 | 46000 | 46150 | 46000 | 3740 |
| 373 | 20240213 | 131600 | 5309878500 | 46000 | 46000 | 46000 | 45900 | 1293 |
| 374 | 20240213 | 131500 | 5250422150 | 46050 | 45750 | 46050 | 45750 | 3976 |
| 375 | 20240213 | 131400 | 5067756400 | 45750 | 45750 | 45800 | 45750 | 184 |
| 376 | 20240213 | 131300 | 5059338350 | 45750 | 45750 | 45750 | 45750 | 300 |
| 377 | 20240213 | 131200 | 5045613350 | 45750 | 45650 | 45750 | 45600 | 118 |
| 378 | 20240213 | 131100 | 5040226200 | 45650 | 45700 | 45700 | 45650 | 210 |
| 379 | 20240213 | 131000 | 5030637600 | 45700 | 45700 | 45750 | 45700 | 190 |
| 380 | 20240213 | 130900 | 5021954200 | 45650 | 45650 | 45650 | 45650 | 116 |
| 381 | 20240213 | 130800 | 5016658800 | 45500 | 45500 | 45500 | 45500 | 0 |
| 382 | 20240213 | 130700 | 5016658800 | 45500 | 45600 | 45600 | 45500 | 148 |
| 383 | 20240213 | 130600 | 5009917100 | 45500 | 45550 | 45600 | 45500 | 92 |
| 384 | 20240213 | 130500 | 5005727450 | 45700 | 45550 | 45700 | 45550 | 1434 |
| 385 | 20240213 | 130400 | 4940220800 | 45500 | 45500 | 45500 | 45500 | 1 |
| 386 | 20240213 | 130300 | 4940175300 | 45550 | 45500 | 45550 | 45500 | 188 |
| 387 | 20240213 | 130200 | 4931618300 | 45500 | 45450 | 45500 | 45450 | 257 |
| 388 | 20240213 | 130100 | 4919935800 | 45450 | 45450 | 45450 | 45450 | 254 |
| 389 | 20240213 | 130000 | 4908391500 | 45500 | 45450 | 45550 | 45450 | 115 |
| 390 | 20240213 | 125900 | 4903158150 | 45500 | 45550 | 45550 | 45500 | 205 |
| 391 | 20240213 | 125800 | 4893828800 | 45650 | 45700 | 45700 | 45650 | 2 |
| 392 | 20240213 | 125700 | 4893737450 | 45500 | 45450 | 45500 | 45450 | 235 |
| 393 | 20240213 | 125600 | 4883053950 | 45450 | 45500 | 45500 | 45450 | 414 |
| 394 | 20240213 | 125500 | 4864221150 | 45550 | 45700 | 45700 | 45500 | 441 |
| 395 | 20240213 | 125400 | 4844117850 | 45650 | 45650 | 45750 | 45650 | 49 |
| 396 | 20240213 | 125300 | 4841879200 | 45650 | 45650 | 45650 | 45650 | 18 |
| 397 | 20240213 | 125200 | 4841057500 | 45600 | 45750 | 45750 | 45600 | 54 |
| 398 | 20240213 | 125100 | 4838592250 | 45800 | 45750 | 45800 | 45750 | 96 |
| 399 | 20240213 | 125000 | 4834196350 | 45750 | 45700 | 45750 | 45700 | 161 |
| 400 | 20240213 | 124900 | 4826832700 | 45700 | 45700 | 45700 | 45650 | 87 |
| 401 | 20240213 | 124800 | 4822858100 | 45700 | 45700 | 45750 | 45700 | 154 |
| 402 | 20240213 | 124700 | 4815817800 | 45700 | 45700 | 45700 | 45650 | 106 |
| 403 | 20240213 | 124600 | 4810973800 | 45700 | 45700 | 45700 | 45700 | 99 |
| 404 | 20240213 | 124500 | 4806449500 | 45600 | 45600 | 45600 | 45600 | 21 |
| 405 | 20240213 | 124400 | 4805491900 | 45550 | 45600 | 45600 | 45550 | 352 |
| 406 | 20240213 | 124300 | 4789445700 | 45600 | 45700 | 45700 | 45600 | 124 |
| 407 | 20240213 | 124200 | 4783782700 | 45700 | 45600 | 45700 | 45600 | 141 |
| 408 | 20240213 | 124100 | 4777349100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 409 | 20240213 | 124000 | 4777349100 | 45600 | 45750 | 45750 | 45600 | 311 |
| 410 | 20240213 | 123900 | 4763149100 | 45750 | 45700 | 45750 | 45700 | 64 |
| 411 | 20240213 | 123800 | 4760221300 | 45700 | 45700 | 45700 | 45700 | 37 |
| 412 | 20240213 | 123700 | 4758530400 | 45650 | 45700 | 45700 | 45650 | 65 |
| 413 | 20240213 | 123600 | 4755560400 | 45700 | 45650 | 45700 | 45650 | 26 |
| 414 | 20240213 | 123500 | 4754372400 | 45600 | 45750 | 45750 | 45600 | 113 |
| 415 | 20240213 | 123400 | 4749207650 | 45750 | 45700 | 45750 | 45700 | 95 |
| 416 | 20240213 | 123300 | 4744861500 | 45700 | 45700 | 45700 | 45700 | 155 |
| 417 | 20240213 | 123200 | 4737778000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 418 | 20240213 | 123100 | 4737778000 | 45700 | 45700 | 45700 | 45700 | 101 |
| 419 | 20240213 | 123000 | 4733162300 | 45600 | 45550 | 45600 | 45550 | 45 |
| 420 | 20240213 | 122900 | 4731112300 | 45600 | 45750 | 45750 | 45600 | 60 |
| 421 | 20240213 | 122800 | 4728373600 | 45750 | 45750 | 45750 | 45750 | 156 |
| 422 | 20240213 | 122700 | 4721236600 | 45750 | 45650 | 45750 | 45650 | 201 |
| 423 | 20240213 | 122600 | 4712056150 | 45650 | 45700 | 45700 | 45650 | 19 |
| 424 | 20240213 | 122500 | 4711188200 | 45650 | 45550 | 45700 | 45550 | 110 |
| 425 | 20240213 | 122400 | 4706172550 | 45550 | 45600 | 45600 | 45550 | 229 |
| 426 | 20240213 | 122300 | 4695732650 | 45600 | 45600 | 45600 | 45550 | 267 |
| 427 | 20240213 | 122200 | 4683559100 | 45600 | 45650 | 45650 | 45600 | 321 |
| 428 | 20240213 | 122100 | 4668918500 | 45650 | 45650 | 45650 | 45650 | 218 |
| 429 | 20240213 | 122000 | 4658966800 | 45650 | 45700 | 45700 | 45650 | 180 |
| 430 | 20240213 | 121900 | 4650745750 | 45750 | 45750 | 45750 | 45700 | 188 |
| 431 | 20240213 | 121800 | 4642151400 | 45750 | 45750 | 45750 | 45700 | 98 |
| 432 | 20240213 | 121700 | 4637667950 | 45750 | 45750 | 45750 | 45750 | 63 |
| 433 | 20240213 | 121600 | 4634785700 | 45750 | 45850 | 45850 | 45750 | 529 |
| 434 | 20240213 | 121500 | 4610558700 | 45850 | 45850 | 45850 | 45850 | 111 |
| 435 | 20240213 | 121400 | 4605469350 | 45850 | 45900 | 45900 | 45850 | 113 |
| 436 | 20240213 | 121300 | 4600285700 | 45800 | 45850 | 45900 | 45800 | 341 |
| 437 | 20240213 | 121200 | 4584652700 | 45850 | 45850 | 45850 | 45800 | 63 |
| 438 | 20240213 | 121100 | 4581764250 | 45800 | 45850 | 45850 | 45800 | 97 |
| 439 | 20240213 | 121000 | 4577317050 | 45850 | 45800 | 45900 | 45800 | 422 |
| 440 | 20240213 | 120900 | 4557982050 | 45800 | 45800 | 45850 | 45800 | 194 |
| 441 | 20240213 | 120800 | 4549096700 | 45800 | 45800 | 45850 | 45800 | 97 |
| 442 | 20240213 | 120700 | 4544652250 | 45800 | 45900 | 45900 | 45800 | 108 |
| 443 | 20240213 | 120600 | 4539696650 | 45900 | 45900 | 45900 | 45850 | 165 |
| 444 | 20240213 | 120500 | 4532126650 | 45900 | 45900 | 45900 | 45900 | 55 |
| 445 | 20240213 | 120400 | 4529602150 | 45850 | 45850 | 45850 | 45850 | 7 |
| 446 | 20240213 | 120300 | 4529281200 | 45850 | 45850 | 45850 | 45850 | 191 |
| 447 | 20240213 | 120200 | 4520523850 | 45800 | 45800 | 45850 | 45750 | 79 |
| 448 | 20240213 | 120100 | 4516904800 | 45800 | 45800 | 45800 | 45800 | 98 |
| 449 | 20240213 | 120000 | 4512416400 | 45800 | 45750 | 45800 | 45750 | 253 |
| 450 | 20240213 | 115900 | 4500834950 | 45800 | 45800 | 45850 | 45800 | 63 |
| 451 | 20240213 | 115800 | 4497948650 | 45800 | 45800 | 45850 | 45800 | 47 |
| 452 | 20240213 | 115700 | 4495794250 | 45800 | 45800 | 45800 | 45800 | 124 |
| 453 | 20240213 | 115600 | 4490115050 | 45800 | 45800 | 45800 | 45800 | 106 |
| 454 | 20240213 | 115500 | 4485260250 | 45700 | 45700 | 45850 | 45700 | 491 |
| 455 | 20240213 | 115400 | 4462819550 | 45700 | 45750 | 45750 | 45700 | 170 |
| 456 | 20240213 | 115300 | 4455048050 | 45750 | 45750 | 45800 | 45750 | 129 |
| 457 | 20240213 | 115200 | 4449144450 | 45750 | 45750 | 45800 | 45700 | 111 |
| 458 | 20240213 | 115100 | 4444066200 | 45800 | 45800 | 45800 | 45800 | 97 |
| 459 | 20240213 | 115000 | 4439623600 | 45800 | 45750 | 45800 | 45750 | 62 |
| 460 | 20240213 | 114900 | 4436784400 | 45800 | 45800 | 45800 | 45800 | 337 |
| 461 | 20240213 | 114800 | 4421349800 | 45800 | 45700 | 45800 | 45700 | 138 |
| 462 | 20240213 | 114700 | 4415033850 | 45700 | 45700 | 45700 | 45650 | 61 |
| 463 | 20240213 | 114600 | 4412248500 | 45700 | 45750 | 45750 | 45700 | 81 |
| 464 | 20240213 | 114500 | 4408544400 | 45750 | 45700 | 45750 | 45650 | 238 |
| 465 | 20240213 | 114400 | 4397662800 | 45700 | 45700 | 45700 | 45700 | 107 |
| 466 | 20240213 | 114300 | 4392772900 | 45700 | 45750 | 45750 | 45700 | 241 |
| 467 | 20240213 | 114200 | 4381754250 | 45750 | 45650 | 45750 | 45650 | 140 |
| 468 | 20240213 | 114100 | 4375355750 | 45650 | 45700 | 45750 | 45650 | 74 |
| 469 | 20240213 | 114000 | 4371975100 | 45650 | 45650 | 45650 | 45650 | 21 |
| 470 | 20240213 | 113900 | 4371016450 | 45750 | 45750 | 45750 | 45700 | 533 |
| 471 | 20240213 | 113800 | 4346652300 | 45750 | 45750 | 45750 | 45750 | 80 |
| 472 | 20240213 | 113700 | 4342992300 | 45800 | 45800 | 45800 | 45750 | 116 |
| 473 | 20240213 | 113600 | 4337685150 | 45750 | 45750 | 45750 | 45700 | 128 |
| 474 | 20240213 | 113500 | 4331832500 | 45700 | 45700 | 45750 | 45700 | 59 |
| 475 | 20240213 | 113400 | 4329134350 | 45700 | 45650 | 45700 | 45650 | 67 |
| 476 | 20240213 | 113300 | 4326075000 | 45650 | 45600 | 45700 | 45600 | 307 |
| 477 | 20240213 | 113200 | 4312073750 | 45600 | 45650 | 45650 | 45600 | 82 |
| 478 | 20240213 | 113100 | 4308331000 | 45700 | 45700 | 45700 | 45700 | 81 |
| 479 | 20240213 | 113000 | 4304629300 | 45800 | 45750 | 45850 | 45750 | 806 |
| 480 | 20240213 | 112900 | 4267743000 | 45750 | 45650 | 45750 | 45650 | 194 |
| 481 | 20240213 | 112800 | 4258875900 | 45650 | 45650 | 45650 | 45650 | 33 |
| 482 | 20240213 | 112700 | 4257369450 | 45600 | 45500 | 45600 | 45400 | 164 |
| 483 | 20240213 | 112600 | 4249899750 | 45550 | 45600 | 45600 | 45550 | 48 |
| 484 | 20240213 | 112500 | 4247711000 | 45600 | 45450 | 45600 | 45450 | 1007 |
| 485 | 20240213 | 112400 | 4201812000 | 45500 | 45400 | 45500 | 45400 | 165 |
| 486 | 20240213 | 112300 | 4194311100 | 45400 | 45450 | 45450 | 45400 | 634 |
| 487 | 20240213 | 112200 | 4165520850 | 45500 | 45400 | 45500 | 45400 | 352 |
| 488 | 20240213 | 112100 | 4149518600 | 45450 | 45550 | 45550 | 45450 | 454 |
| 489 | 20240213 | 112000 | 4128864050 | 45550 | 45600 | 45600 | 45550 | 774 |
| 490 | 20240213 | 111900 | 4093577050 | 45650 | 45700 | 45700 | 45600 | 473 |
| 491 | 20240213 | 111800 | 4071980700 | 45700 | 45650 | 45700 | 45650 | 278 |
| 492 | 20240213 | 111700 | 4059286100 | 45650 | 45650 | 45650 | 45650 | 3 |
| 493 | 20240213 | 111600 | 4059149150 | 45650 | 45650 | 45700 | 45600 | 473 |
| 494 | 20240213 | 111500 | 4037553450 | 45650 | 45600 | 45650 | 45600 | 74 |
| 495 | 20240213 | 111400 | 4034175650 | 45600 | 45600 | 45650 | 45600 | 12 |
| 496 | 20240213 | 111300 | 4033628400 | 45600 | 45700 | 45700 | 45600 | 88 |
| 497 | 20240213 | 111200 | 4029610800 | 45750 | 45700 | 45750 | 45650 | 286 |
| 498 | 20240213 | 111100 | 4016543600 | 45700 | 45750 | 45750 | 45700 | 180 |
| 499 | 20240213 | 111000 | 4008313300 | 45700 | 45650 | 45700 | 45650 | 325 |
| 500 | 20240213 | 110900 | 3993463300 | 45650 | 45650 | 45650 | 45600 | 349 |
| 501 | 20240213 | 110800 | 3977534100 | 45650 | 45650 | 45700 | 45650 | 114 |
| 502 | 20240213 | 110700 | 3972328150 | 45650 | 45700 | 45700 | 45600 | 694 |
| 503 | 20240213 | 110600 | 3940657700 | 45700 | 45700 | 45700 | 45700 | 111 |
| 504 | 20240213 | 110500 | 3935585000 | 45700 | 45700 | 45700 | 45650 | 346 |
| 505 | 20240213 | 110400 | 3919774250 | 45750 | 45750 | 45800 | 45750 | 138 |
| 506 | 20240213 | 110300 | 3913457350 | 45700 | 45800 | 45800 | 45700 | 323 |
| 507 | 20240213 | 110200 | 3898674550 | 45800 | 45800 | 45850 | 45800 | 107 |
| 508 | 20240213 | 110100 | 3893773800 | 45800 | 45750 | 45800 | 45750 | 544 |
| 509 | 20240213 | 110000 | 3868874800 | 45750 | 45800 | 45850 | 45750 | 496 |
| 510 | 20240213 | 105900 | 3846169200 | 45850 | 45850 | 45900 | 45800 | 860 |
| 511 | 20240213 | 105800 | 3806725900 | 45900 | 45850 | 45900 | 45800 | 1373 |
| 512 | 20240213 | 105700 | 3743719950 | 45850 | 45850 | 45900 | 45850 | 222 |
| 513 | 20240213 | 105600 | 3733539550 | 45850 | 46000 | 46000 | 45850 | 297 |
| 514 | 20240213 | 105500 | 3719899500 | 46000 | 46000 | 46000 | 45950 | 184 |
| 515 | 20240213 | 105400 | 3711439800 | 46050 | 46100 | 46150 | 45950 | 873 |
| 516 | 20240213 | 105300 | 3671243600 | 46150 | 46150 | 46150 | 46050 | 1278 |
| 517 | 20240213 | 105200 | 3612276450 | 46150 | 46050 | 46150 | 46050 | 1471 |
| 518 | 20240213 | 105100 | 3544468300 | 46050 | 45750 | 46100 | 45750 | 9381 |
| 519 | 20240213 | 105000 | 3113461950 | 45750 | 45750 | 45750 | 45700 | 581 |
| 520 | 20240213 | 104900 | 3086889650 | 45750 | 45650 | 45750 | 45650 | 660 |
| 521 | 20240213 | 104800 | 3056706900 | 45650 | 45650 | 45700 | 45550 | 691 |
| 522 | 20240213 | 104700 | 3025148450 | 45650 | 45450 | 45650 | 45450 | 405 |
| 523 | 20240213 | 104600 | 3006692600 | 45450 | 45400 | 45450 | 45400 | 260 |
| 524 | 20240213 | 104500 | 2994888300 | 45400 | 45500 | 45500 | 45350 | 1201 |
| 525 | 20240213 | 104400 | 2940304900 | 45550 | 45550 | 45550 | 45550 | 93 |
| 526 | 20240213 | 104300 | 2936068750 | 45550 | 45600 | 45600 | 45550 | 712 |
| 527 | 20240213 | 104200 | 2903604050 | 45600 | 45550 | 45600 | 45550 | 1477 |
| 528 | 20240213 | 104100 | 2836295000 | 45550 | 45550 | 45600 | 45550 | 323 |
| 529 | 20240213 | 104000 | 2821578850 | 45500 | 45500 | 45500 | 45500 | 31 |
| 530 | 20240213 | 103900 | 2820168350 | 45500 | 45450 | 45500 | 45450 | 70 |
| 531 | 20240213 | 103800 | 2816985100 | 45450 | 45450 | 45550 | 45400 | 341 |
| 532 | 20240213 | 103700 | 2801470850 | 45450 | 45450 | 45450 | 45450 | 136 |
| 533 | 20240213 | 103600 | 2795289650 | 45400 | 45500 | 45500 | 45350 | 211 |
| 534 | 20240213 | 103500 | 2785692700 | 45500 | 45500 | 45500 | 45350 | 62 |
| 535 | 20240213 | 103400 | 2782877550 | 45300 | 45450 | 45450 | 45250 | 1553 |
| 536 | 20240213 | 103300 | 2712359250 | 45500 | 45450 | 45550 | 45450 | 219 |
| 537 | 20240213 | 103200 | 2702397850 | 45450 | 45450 | 45550 | 45450 | 216 |
| 538 | 20240213 | 103100 | 2692574350 | 45450 | 45450 | 45500 | 45450 | 334 |
| 539 | 20240213 | 103000 | 2677391200 | 45550 | 45550 | 45600 | 45500 | 512 |
| 540 | 20240213 | 102900 | 2654080850 | 45600 | 45750 | 45750 | 45600 | 670 |
| 541 | 20240213 | 102800 | 2623493400 | 45700 | 45650 | 45750 | 45600 | 398 |
| 542 | 20240213 | 102700 | 2605297150 | 45650 | 45600 | 45750 | 45600 | 1350 |
| 543 | 20240213 | 102600 | 2543635100 | 45600 | 45500 | 45650 | 45500 | 1368 |
| 544 | 20240213 | 102500 | 2481284450 | 45500 | 45500 | 45550 | 45500 | 295 |
| 545 | 20240213 | 102400 | 2467856700 | 45500 | 45550 | 45550 | 45450 | 379 |
| 546 | 20240213 | 102300 | 2450614150 | 45500 | 45500 | 45550 | 45400 | 270 |
| 547 | 20240213 | 102200 | 2438328600 | 45500 | 45400 | 45500 | 45400 | 1469 |
| 548 | 20240213 | 102100 | 2371512300 | 45400 | 45350 | 45400 | 45350 | 244 |
| 549 | 20240213 | 102000 | 2360437750 | 45400 | 45300 | 45400 | 45250 | 672 |
| 550 | 20240213 | 101900 | 2329993100 | 45300 | 45250 | 45300 | 45250 | 559 |
| 551 | 20240213 | 101800 | 2304692850 | 45250 | 45250 | 45300 | 45250 | 539 |
| 552 | 20240213 | 101700 | 2280285250 | 45250 | 45200 | 45250 | 45200 | 353 |
| 553 | 20240213 | 101600 | 2264316450 | 45200 | 45150 | 45200 | 45100 | 245 |
| 554 | 20240213 | 101500 | 2253253400 | 45100 | 45100 | 45200 | 45100 | 346 |
| 555 | 20240213 | 101400 | 2237646850 | 45100 | 45150 | 45150 | 45050 | 802 |
| 556 | 20240213 | 101300 | 2201476000 | 45150 | 45200 | 45200 | 45150 | 425 |
| 557 | 20240213 | 101200 | 2182283500 | 45200 | 45300 | 45350 | 45200 | 801 |
| 558 | 20240213 | 101100 | 2146046500 | 45350 | 45300 | 45350 | 45300 | 163 |
| 559 | 20240213 | 101000 | 2138655200 | 45300 | 45250 | 45300 | 45250 | 174 |
| 560 | 20240213 | 100900 | 2130779550 | 45250 | 45350 | 45350 | 45250 | 307 |
| 561 | 20240213 | 100800 | 2116865450 | 45350 | 45350 | 45350 | 45350 | 55 |
| 562 | 20240213 | 100700 | 2114371200 | 45450 | 45400 | 45450 | 45350 | 585 |
| 563 | 20240213 | 100600 | 2087809050 | 45400 | 45350 | 45400 | 45250 | 418 |
| 564 | 20240213 | 100500 | 2068861100 | 45350 | 45200 | 45400 | 45200 | 617 |
| 565 | 20240213 | 100400 | 2040945050 | 45200 | 45200 | 45200 | 45200 | 50 |
| 566 | 20240213 | 100300 | 2038685050 | 45200 | 45150 | 45200 | 45100 | 531 |
| 567 | 20240213 | 100200 | 2014713500 | 45150 | 45150 | 45150 | 45150 | 370 |
| 568 | 20240213 | 100100 | 1998008000 | 45200 | 45350 | 45350 | 45200 | 768 |
| 569 | 20240213 | 100000 | 1963227650 | 45350 | 45300 | 45400 | 45250 | 214 |
| 570 | 20240213 | 095900 | 1953525600 | 45300 | 45300 | 45300 | 45250 | 85 |
| 571 | 20240213 | 095800 | 1949676950 | 45250 | 45150 | 45250 | 45100 | 276 |
| 572 | 20240213 | 095700 | 1937210500 | 45150 | 45050 | 45150 | 45050 | 413 |
| 573 | 20240213 | 095600 | 1918574200 | 45050 | 45100 | 45100 | 45050 | 232 |
| 574 | 20240213 | 095500 | 1908115300 | 45150 | 45250 | 45250 | 45150 | 443 |
| 575 | 20240213 | 095400 | 1888092150 | 45250 | 45300 | 45300 | 45250 | 419 |
| 576 | 20240213 | 095300 | 1869130550 | 45300 | 45400 | 45450 | 45300 | 281 |
| 577 | 20240213 | 095200 | 1856387400 | 45450 | 45300 | 45500 | 45300 | 1212 |
| 578 | 20240213 | 095100 | 1801284400 | 45350 | 45200 | 45350 | 45200 | 221 |
| 579 | 20240213 | 095000 | 1791282600 | 45200 | 45200 | 45300 | 45200 | 365 |
| 580 | 20240213 | 094900 | 1774750400 | 45200 | 45200 | 45300 | 45200 | 454 |
| 581 | 20240213 | 094800 | 1754199700 | 45150 | 45200 | 45250 | 45150 | 834 |
| 582 | 20240213 | 094700 | 1716503800 | 45200 | 45050 | 45300 | 45050 | 957 |
| 583 | 20240213 | 094600 | 1673265250 | 45000 | 44950 | 45100 | 44900 | 478 |
| 584 | 20240213 | 094500 | 1651743400 | 44900 | 44950 | 44950 | 44900 | 542 |
| 585 | 20240213 | 094400 | 1627393300 | 44950 | 45100 | 45100 | 44900 | 394 |
| 586 | 20240213 | 094300 | 1609662650 | 45100 | 45200 | 45200 | 45100 | 352 |
| 587 | 20240213 | 094200 | 1593755350 | 45200 | 45150 | 45300 | 45150 | 1047 |
| 588 | 20240213 | 094100 | 1546419400 | 45100 | 45100 | 45100 | 45100 | 50 |
| 589 | 20240213 | 094000 | 1544164400 | 45200 | 45100 | 45200 | 45100 | 231 |
| 590 | 20240213 | 093900 | 1533735200 | 45100 | 45050 | 45100 | 45050 | 173 |
| 591 | 20240213 | 093800 | 1525934700 | 44950 | 45050 | 45050 | 44900 | 482 |
| 592 | 20240213 | 093700 | 1504269000 | 45050 | 45100 | 45150 | 45050 | 572 |
| 593 | 20240213 | 093600 | 1478457300 | 45100 | 45000 | 45100 | 45000 | 190 |
| 594 | 20240213 | 093500 | 1469895450 | 45000 | 45000 | 45150 | 45000 | 114 |
| 595 | 20240213 | 093400 | 1464755050 | 45000 | 44950 | 45000 | 44950 | 43 |
| 596 | 20240213 | 093300 | 1462821850 | 44850 | 44800 | 45050 | 44800 | 474 |
| 597 | 20240213 | 093200 | 1441538400 | 44800 | 44950 | 44950 | 44800 | 374 |
| 598 | 20240213 | 093100 | 1424765750 | 44850 | 45050 | 45050 | 44850 | 1578 |
| 599 | 20240213 | 093000 | 1353899800 | 45100 | 45150 | 45200 | 45050 | 1537 |
| 600 | 20240213 | 092900 | 1284578650 | 45150 | 45150 | 45150 | 45100 | 844 |
| 601 | 20240213 | 092800 | 1246475350 | 45150 | 45500 | 45500 | 45100 | 1421 |
| 602 | 20240213 | 092700 | 1182157200 | 45400 | 45450 | 45600 | 45350 | 3917 |
| 603 | 20240213 | 092600 | 1003930350 | 45400 | 45100 | 45400 | 45100 | 3039 |
| 604 | 20240213 | 092500 | 866271400 | 45200 | 44950 | 45200 | 44950 | 2107 |
| 605 | 20240213 | 092400 | 771243150 | 44900 | 44750 | 44900 | 44750 | 747 |
| 606 | 20240213 | 092300 | 737770050 | 44750 | 44550 | 44750 | 44550 | 598 |
| 607 | 20240213 | 092200 | 711064700 | 44550 | 44650 | 44650 | 44550 | 71 |
| 608 | 20240213 | 092100 | 707896700 | 44500 | 44550 | 44700 | 44500 | 241 |
| 609 | 20240213 | 092000 | 697153200 | 44500 | 44600 | 44600 | 44500 | 376 |
| 610 | 20240213 | 091900 | 680401600 | 44600 | 44600 | 44600 | 44600 | 115 |
| 611 | 20240213 | 091800 | 675272600 | 44650 | 44450 | 44750 | 44450 | 358 |
| 612 | 20240213 | 091700 | 659304900 | 44450 | 44350 | 44700 | 44350 | 967 |
| 613 | 20240213 | 091600 | 616384900 | 44350 | 44650 | 44650 | 44350 | 1711 |
| 614 | 20240213 | 091500 | 540237150 | 44700 | 44700 | 44800 | 44700 | 810 |
| 615 | 20240213 | 091400 | 503996000 | 44700 | 44750 | 44750 | 44650 | 350 |
| 616 | 20240213 | 091300 | 488350050 | 44750 | 44750 | 44750 | 44700 | 244 |
| 617 | 20240213 | 091200 | 477433950 | 44750 | 44700 | 44850 | 44700 | 338 |
| 618 | 20240213 | 091100 | 462305450 | 44700 | 44750 | 44850 | 44650 | 433 |
| 619 | 20240213 | 091000 | 442923350 | 44800 | 44950 | 44950 | 44700 | 118 |
| 620 | 20240213 | 090900 | 437639750 | 44950 | 44900 | 45000 | 44700 | 308 |
| 621 | 20240213 | 090800 | 423814200 | 44900 | 44550 | 44950 | 44550 | 406 |
| 622 | 20240213 | 090700 | 405605800 | 44500 | 44650 | 44800 | 44500 | 1352 |
| 623 | 20240213 | 090600 | 345280400 | 44600 | 44650 | 44650 | 44600 | 416 |
| 624 | 20240213 | 090500 | 326715900 | 44650 | 45050 | 45200 | 44650 | 708 |
| 625 | 20240213 | 090400 | 294971500 | 45050 | 44700 | 45050 | 44550 | 1261 |
| 626 | 20240213 | 090300 | 238372250 | 44700 | 44750 | 44800 | 44500 | 678 |
| 627 | 20240213 | 090200 | 208071400 | 44750 | 44800 | 44900 | 44700 | 300 |
| 628 | 20240213 | 090100 | 194639000 | 44800 | 44600 | 44800 | 44450 | 1507 |
| 629 | 20240213 | 090000 | 127342250 | 44600 | 44300 | 44600 | 44150 | 2872 |