33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 3 | 20240213 | 190100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20240213 | 190000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20240213 | 185900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20240213 | 185800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20240213 | 185700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20240213 | 185600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20240213 | 185500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20240213 | 185400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20240213 | 185300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20240213 | 185200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20240213 | 185100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20240213 | 185000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20240213 | 184900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20240213 | 184800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20240213 | 184700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20240213 | 184600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20240213 | 184500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20240213 | 184400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20240213 | 184300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20240213 | 184200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20240213 | 184100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20240213 | 184000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20240213 | 183900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20240213 | 183800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20240213 | 183700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20240213 | 183600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20240213 | 183500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20240213 | 183400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20240213 | 183300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20240213 | 183200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 33 | 20240213 | 183100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20240213 | 183000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20240213 | 182900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20240213 | 182800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20240213 | 182700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20240213 | 182600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20240213 | 182500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20240213 | 182400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20240213 | 182300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20240213 | 182200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20240213 | 182100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20240213 | 182000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20240213 | 181900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20240213 | 181800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20240213 | 181700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20240213 | 181600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20240213 | 181500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20240213 | 181400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20240213 | 181300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20240213 | 181200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20240213 | 181100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20240213 | 181000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20240213 | 180900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20240213 | 180800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20240213 | 180700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20240213 | 180600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20240213 | 180500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20240213 | 180400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20240213 | 180300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20240213 | 180200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 63 | 20240213 | 180100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20240213 | 180000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20240213 | 175900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20240213 | 175800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20240213 | 175700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20240213 | 175600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20240213 | 175500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20240213 | 175400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20240213 | 175300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20240213 | 175200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20240213 | 175100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20240213 | 175000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20240213 | 174900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20240213 | 174800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20240213 | 174700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20240213 | 174600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20240213 | 174500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20240213 | 174400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20240213 | 174300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20240213 | 174200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20240213 | 174100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20240213 | 174000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20240213 | 173900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20240213 | 173800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20240213 | 173700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20240213 | 173600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20240213 | 173500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20240213 | 173400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20240213 | 173300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20240213 | 173200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 93 | 20240213 | 173100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20240213 | 173000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20240213 | 172900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20240213 | 172800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20240213 | 172700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20240213 | 172600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20240213 | 172500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20240213 | 172400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20240213 | 172300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20240213 | 172200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20240213 | 172100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20240213 | 172000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20240213 | 171900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20240213 | 171800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20240213 | 171700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20240213 | 171600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20240213 | 171500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20240213 | 171400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20240213 | 171300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20240213 | 171200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20240213 | 171100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20240213 | 171000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20240213 | 170900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20240213 | 170800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20240213 | 170700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20240213 | 170600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20240213 | 170500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20240213 | 170400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20240213 | 170300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20240213 | 170200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 123 | 20240213 | 170100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20240213 | 170000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20240213 | 165900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20240213 | 165800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20240213 | 165700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20240213 | 165600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20240213 | 165500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20240213 | 165400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20240213 | 165300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20240213 | 165200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20240213 | 165100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20240213 | 165000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20240213 | 164900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20240213 | 164800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20240213 | 164700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20240213 | 164600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20240213 | 164500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20240213 | 164400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20240213 | 164300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20240213 | 164200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20240213 | 164100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20240213 | 164000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20240213 | 163900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20240213 | 163800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20240213 | 163700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20240213 | 163600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20240213 | 163500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20240213 | 163400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20240213 | 163300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20240213 | 163200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 153 | 20240213 | 163100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20240213 | 163000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20240213 | 162900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20240213 | 162800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20240213 | 162700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20240213 | 162600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20240213 | 162500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20240213 | 162400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20240213 | 162300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20240213 | 162200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20240213 | 162100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20240213 | 162000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20240213 | 161900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20240213 | 161800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20240213 | 161700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20240213 | 161600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20240213 | 161500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20240213 | 161400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20240213 | 161300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20240213 | 161200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20240213 | 161100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20240213 | 161000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20240213 | 160900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20240213 | 160800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20240213 | 160700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20240213 | 160600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20240213 | 160500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20240213 | 160400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20240213 | 160300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20240213 | 160200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 183 | 20240213 | 160100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20240213 | 160000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20240213 | 155900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20240213 | 155800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20240213 | 155700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20240213 | 155600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20240213 | 155500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20240213 | 155400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20240213 | 155300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20240213 | 155200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20240213 | 155100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20240213 | 155000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20240213 | 154900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20240213 | 154800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20240213 | 154700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20240213 | 154600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20240213 | 154500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20240213 | 154400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20240213 | 154300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20240213 | 154200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20240213 | 154100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20240213 | 154000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20240213 | 153900 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20240213 | 153800 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20240213 | 153700 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20240213 | 153600 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20240213 | 153500 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20240213 | 153400 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20240213 | 153300 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20240213 | 153200 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 213 | 20240213 | 153100 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20240213 | 153000 | 16801025450 | 24300 | 24300 | 24300 | 24300 | 5891 |
| 215 | 20240213 | 152900 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20240213 | 152800 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20240213 | 152700 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20240213 | 152600 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20240213 | 152500 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20240213 | 152400 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20240213 | 152300 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20240213 | 152200 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20240213 | 152100 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20240213 | 152000 | 16657874150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20240213 | 151900 | 16657874150 | 24250 | 24250 | 24300 | 24250 | 276 |
| 226 | 20240213 | 151800 | 16651176350 | 24250 | 24250 | 24250 | 24250 | 396 |
| 227 | 20240213 | 151700 | 16641573350 | 24250 | 24300 | 24300 | 24250 | 519 |
| 228 | 20240213 | 151600 | 16628971000 | 24300 | 24250 | 24300 | 24250 | 1819 |
| 229 | 20240213 | 151500 | 16584859550 | 24250 | 24250 | 24300 | 24250 | 572 |
| 230 | 20240213 | 151400 | 16570981950 | 24250 | 24250 | 24250 | 24200 | 902 |
| 231 | 20240213 | 151300 | 16549109600 | 24250 | 24200 | 24250 | 24150 | 3637 |
| 232 | 20240213 | 151200 | 16461026550 | 24200 | 24200 | 24200 | 24150 | 665 |
| 233 | 20240213 | 151100 | 16444934200 | 24200 | 24200 | 24200 | 24150 | 334 |
| 234 | 20240213 | 151000 | 16436853300 | 24150 | 24200 | 24250 | 24150 | 1492 |
| 235 | 20240213 | 150900 | 16400790300 | 24200 | 24150 | 24250 | 24150 | 1035 |
| 236 | 20240213 | 150800 | 16375756550 | 24150 | 24250 | 24250 | 24150 | 668 |
| 237 | 20240213 | 150700 | 16359578350 | 24200 | 24200 | 24250 | 24200 | 1080 |
| 238 | 20240213 | 150600 | 16333436300 | 24200 | 24250 | 24300 | 24200 | 1457 |
| 239 | 20240213 | 150500 | 16298152650 | 24250 | 24250 | 24250 | 24200 | 525 |
| 240 | 20240213 | 150400 | 16285433450 | 24250 | 24300 | 24300 | 24250 | 484 |
| 241 | 20240213 | 150300 | 16273673200 | 24300 | 24300 | 24350 | 24300 | 1057 |
| 242 | 20240213 | 150200 | 16247981400 | 24300 | 24350 | 24350 | 24300 | 543 |
| 243 | 20240213 | 150100 | 16234763250 | 24300 | 24350 | 24350 | 24300 | 1023 |
| 244 | 20240213 | 150000 | 16209865200 | 24350 | 24350 | 24350 | 24300 | 434 |
| 245 | 20240213 | 145900 | 16199297700 | 24350 | 24350 | 24350 | 24300 | 306 |
| 246 | 20240213 | 145800 | 16191853800 | 24350 | 24350 | 24350 | 24300 | 677 |
| 247 | 20240213 | 145700 | 16175369900 | 24350 | 24300 | 24350 | 24300 | 270 |
| 248 | 20240213 | 145600 | 16168802900 | 24300 | 24350 | 24350 | 24300 | 849 |
| 249 | 20240213 | 145500 | 16148150300 | 24300 | 24250 | 24300 | 24200 | 1921 |
| 250 | 20240213 | 145400 | 16101503050 | 24250 | 24300 | 24350 | 24250 | 980 |
| 251 | 20240213 | 145300 | 16077709800 | 24250 | 24300 | 24300 | 24200 | 1774 |
| 252 | 20240213 | 145200 | 16034692850 | 24300 | 24350 | 24350 | 24250 | 1153 |
| 253 | 20240213 | 145100 | 16006670600 | 24300 | 24300 | 24350 | 24300 | 260 |
| 254 | 20240213 | 145000 | 16000342950 | 24300 | 24350 | 24400 | 24300 | 1213 |
| 255 | 20240213 | 144900 | 15970811750 | 24300 | 24400 | 24400 | 24300 | 350 |
| 256 | 20240213 | 144800 | 15962285900 | 24300 | 24350 | 24400 | 24300 | 1223 |
| 257 | 20240213 | 144700 | 15932497650 | 24300 | 24350 | 24350 | 24300 | 406 |
| 258 | 20240213 | 144600 | 15922612300 | 24350 | 24350 | 24350 | 24300 | 351 |
| 259 | 20240213 | 144500 | 15914068450 | 24300 | 24300 | 24350 | 24300 | 275 |
| 260 | 20240213 | 144400 | 15907379750 | 24300 | 24300 | 24350 | 24250 | 2390 |
| 261 | 20240213 | 144300 | 15849298400 | 24350 | 24250 | 24350 | 24250 | 2659 |
| 262 | 20240213 | 144200 | 15784698100 | 24300 | 24300 | 24300 | 24250 | 462 |
| 263 | 20240213 | 144100 | 15773474000 | 24250 | 24300 | 24300 | 24250 | 1630 |
| 264 | 20240213 | 144000 | 15733921000 | 24350 | 24350 | 24350 | 24250 | 551 |
| 265 | 20240213 | 143900 | 15720516700 | 24300 | 24400 | 24400 | 24300 | 3129 |
| 266 | 20240213 | 143800 | 15644299900 | 24400 | 24400 | 24450 | 24400 | 1343 |
| 267 | 20240213 | 143700 | 15611486150 | 24400 | 24450 | 24450 | 24400 | 476 |
| 268 | 20240213 | 143600 | 15599851900 | 24450 | 24450 | 24450 | 24400 | 1108 |
| 269 | 20240213 | 143500 | 15572779800 | 24500 | 24400 | 24500 | 24350 | 1168 |
| 270 | 20240213 | 143400 | 15544263250 | 24350 | 24400 | 24400 | 24350 | 797 |
| 271 | 20240213 | 143300 | 15524824200 | 24350 | 24400 | 24450 | 24350 | 1577 |
| 272 | 20240213 | 143200 | 15486364350 | 24400 | 24450 | 24500 | 24400 | 919 |
| 273 | 20240213 | 143100 | 15463882250 | 24450 | 24450 | 24500 | 24400 | 187 |
| 274 | 20240213 | 143000 | 15459308250 | 24450 | 24550 | 24600 | 24450 | 1982 |
| 275 | 20240213 | 142900 | 15410721500 | 24550 | 24550 | 24600 | 24500 | 3942 |
| 276 | 20240213 | 142800 | 15313937450 | 24600 | 24600 | 24600 | 24550 | 3396 |
| 277 | 20240213 | 142700 | 15230496050 | 24600 | 24600 | 24600 | 24550 | 1411 |
| 278 | 20240213 | 142600 | 15195785550 | 24600 | 24600 | 24600 | 24550 | 887 |
| 279 | 20240213 | 142500 | 15173966350 | 24600 | 24600 | 24600 | 24550 | 575 |
| 280 | 20240213 | 142400 | 15159830400 | 24600 | 24600 | 24600 | 24550 | 899 |
| 281 | 20240213 | 142300 | 15137723800 | 24550 | 24550 | 24600 | 24550 | 775 |
| 282 | 20240213 | 142200 | 15118661500 | 24600 | 24600 | 24600 | 24550 | 621 |
| 283 | 20240213 | 142100 | 15103390800 | 24600 | 24550 | 24600 | 24550 | 820 |
| 284 | 20240213 | 142000 | 15083230050 | 24600 | 24500 | 24600 | 24450 | 5790 |
| 285 | 20240213 | 141900 | 14941320950 | 24500 | 24500 | 24500 | 24450 | 239 |
| 286 | 20240213 | 141800 | 14935465550 | 24500 | 24400 | 24500 | 24400 | 1912 |
| 287 | 20240213 | 141700 | 14888706350 | 24400 | 24500 | 24500 | 24350 | 2905 |
| 288 | 20240213 | 141600 | 14817775650 | 24500 | 24550 | 24550 | 24450 | 1935 |
| 289 | 20240213 | 141500 | 14770345500 | 24550 | 24550 | 24550 | 24500 | 811 |
| 290 | 20240213 | 141400 | 14750435800 | 24550 | 24450 | 24550 | 24400 | 2012 |
| 291 | 20240213 | 141300 | 14701197750 | 24400 | 24450 | 24450 | 24400 | 802 |
| 292 | 20240213 | 141200 | 14681604650 | 24400 | 24400 | 24500 | 24400 | 2698 |
| 293 | 20240213 | 141100 | 14615725050 | 24500 | 24500 | 24500 | 24400 | 3881 |
| 294 | 20240213 | 141000 | 14520719800 | 24550 | 24550 | 24550 | 24500 | 782 |
| 295 | 20240213 | 140900 | 14501528400 | 24550 | 24500 | 24550 | 24450 | 4898 |
| 296 | 20240213 | 140800 | 14381563200 | 24550 | 24550 | 24600 | 24500 | 853 |
| 297 | 20240213 | 140700 | 14360626400 | 24550 | 24600 | 24600 | 24550 | 2967 |
| 298 | 20240213 | 140600 | 14287777300 | 24600 | 24600 | 24650 | 24550 | 1891 |
| 299 | 20240213 | 140500 | 14241302600 | 24600 | 24600 | 24600 | 24550 | 732 |
| 300 | 20240213 | 140400 | 14223297900 | 24600 | 24600 | 24600 | 24550 | 1863 |
| 301 | 20240213 | 140300 | 14177484850 | 24600 | 24600 | 24600 | 24550 | 287 |
| 302 | 20240213 | 140200 | 14170426950 | 24600 | 24550 | 24650 | 24550 | 4817 |
| 303 | 20240213 | 140100 | 14051958650 | 24550 | 24450 | 24550 | 24450 | 2220 |
| 304 | 20240213 | 140000 | 13997566300 | 24450 | 24450 | 24500 | 24450 | 558 |
| 305 | 20240213 | 135900 | 13983914700 | 24450 | 24500 | 24500 | 24450 | 693 |
| 306 | 20240213 | 135800 | 13966960750 | 24500 | 24400 | 24500 | 24400 | 586 |
| 307 | 20240213 | 135700 | 13952629950 | 24400 | 24450 | 24450 | 24400 | 1907 |
| 308 | 20240213 | 135600 | 13906088550 | 24450 | 24500 | 24500 | 24450 | 1262 |
| 309 | 20240213 | 135500 | 13875205200 | 24450 | 24500 | 24500 | 24400 | 1215 |
| 310 | 20240213 | 135400 | 13845499850 | 24450 | 24500 | 24550 | 24450 | 2269 |
| 311 | 20240213 | 135300 | 13789945350 | 24550 | 24650 | 24650 | 24500 | 6279 |
| 312 | 20240213 | 135200 | 13635441400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 313 | 20240213 | 135100 | 13635441400 | 24600 | 24600 | 24600 | 24550 | 4275 |
| 314 | 20240213 | 135000 | 13530280650 | 24550 | 24550 | 24600 | 24500 | 6526 |
| 315 | 20240213 | 134900 | 13369803850 | 24550 | 24500 | 24550 | 24500 | 4022 |
| 316 | 20240213 | 134800 | 13271064850 | 24550 | 24550 | 24550 | 24450 | 1583 |
| 317 | 20240213 | 134700 | 13232263050 | 24550 | 24400 | 24550 | 24400 | 8972 |
| 318 | 20240213 | 134600 | 13012492150 | 24400 | 24400 | 24450 | 24350 | 1786 |
| 319 | 20240213 | 134500 | 12968895500 | 24400 | 24400 | 24400 | 24350 | 1309 |
| 320 | 20240213 | 134400 | 12936957200 | 24350 | 24350 | 24400 | 24350 | 315 |
| 321 | 20240213 | 134300 | 12929272550 | 24400 | 24350 | 24400 | 24350 | 1096 |
| 322 | 20240213 | 134200 | 12902540850 | 24350 | 24300 | 24350 | 24300 | 475 |
| 323 | 20240213 | 134100 | 12890978100 | 24300 | 24350 | 24350 | 24300 | 1325 |
| 324 | 20240213 | 134000 | 12858743300 | 24350 | 24350 | 24400 | 24350 | 921 |
| 325 | 20240213 | 133900 | 12836316150 | 24350 | 24350 | 24350 | 24300 | 1498 |
| 326 | 20240213 | 133800 | 12799879850 | 24350 | 24350 | 24400 | 24350 | 1499 |
| 327 | 20240213 | 133700 | 12763371450 | 24350 | 24250 | 24350 | 24250 | 1735 |
| 328 | 20240213 | 133600 | 12721260800 | 24200 | 24250 | 24250 | 24200 | 662 |
| 329 | 20240213 | 133500 | 12705208250 | 24300 | 24300 | 24300 | 24200 | 1859 |
| 330 | 20240213 | 133400 | 12660133600 | 24300 | 24350 | 24400 | 24250 | 2396 |
| 331 | 20240213 | 133300 | 12601800000 | 24300 | 24350 | 24350 | 24300 | 1648 |
| 332 | 20240213 | 133200 | 12561752900 | 24350 | 24300 | 24350 | 24250 | 933 |
| 333 | 20240213 | 133100 | 12539064700 | 24300 | 24250 | 24300 | 24250 | 592 |
| 334 | 20240213 | 133000 | 12524700750 | 24250 | 24200 | 24300 | 24200 | 652 |
| 335 | 20240213 | 132900 | 12508886900 | 24250 | 24250 | 24300 | 24200 | 566 |
| 336 | 20240213 | 132800 | 12495161350 | 24300 | 24250 | 24300 | 24250 | 703 |
| 337 | 20240213 | 132700 | 12478088600 | 24200 | 24200 | 24200 | 24100 | 2026 |
| 338 | 20240213 | 132600 | 12429085550 | 24150 | 24150 | 24200 | 24150 | 1059 |
| 339 | 20240213 | 132500 | 12403483400 | 24200 | 24250 | 24250 | 24100 | 2267 |
| 340 | 20240213 | 132400 | 12348761700 | 24200 | 24150 | 24200 | 24100 | 1516 |
| 341 | 20240213 | 132300 | 12312130950 | 24100 | 24100 | 24150 | 24050 | 738 |
| 342 | 20240213 | 132200 | 12294344650 | 24100 | 24150 | 24150 | 24000 | 6620 |
| 343 | 20240213 | 132100 | 12134930300 | 24250 | 24300 | 24300 | 24150 | 1719 |
| 344 | 20240213 | 132000 | 12093273250 | 24300 | 24300 | 24350 | 24300 | 852 |
| 345 | 20240213 | 131900 | 12072554350 | 24300 | 24300 | 24350 | 24300 | 1067 |
| 346 | 20240213 | 131800 | 12046614550 | 24300 | 24250 | 24300 | 24250 | 1076 |
| 347 | 20240213 | 131700 | 12020518300 | 24250 | 24200 | 24250 | 24200 | 1474 |
| 348 | 20240213 | 131600 | 11984822050 | 24250 | 24200 | 24250 | 24200 | 1868 |
| 349 | 20240213 | 131500 | 11939562150 | 24250 | 24300 | 24350 | 24200 | 1246 |
| 350 | 20240213 | 131400 | 11909304550 | 24350 | 24400 | 24400 | 24300 | 790 |
| 351 | 20240213 | 131300 | 11890054450 | 24400 | 24400 | 24500 | 24350 | 7195 |
| 352 | 20240213 | 131200 | 11714463500 | 24400 | 24350 | 24400 | 24350 | 1847 |
| 353 | 20240213 | 131100 | 11669439900 | 24350 | 24450 | 24450 | 24350 | 2594 |
| 354 | 20240213 | 131000 | 11606157800 | 24450 | 24450 | 24600 | 24400 | 22746 |
| 355 | 20240213 | 130900 | 11048832200 | 24400 | 24400 | 24500 | 24350 | 12972 |
| 356 | 20240213 | 130800 | 10731867750 | 24400 | 24350 | 24400 | 24300 | 4068 |
| 357 | 20240213 | 130700 | 10632797300 | 24300 | 24300 | 24350 | 24300 | 1717 |
| 358 | 20240213 | 130600 | 10591059150 | 24300 | 24250 | 24300 | 24250 | 1973 |
| 359 | 20240213 | 130500 | 10543124000 | 24300 | 24300 | 24350 | 24250 | 2391 |
| 360 | 20240213 | 130400 | 10485027350 | 24300 | 24300 | 24350 | 24250 | 4333 |
| 361 | 20240213 | 130300 | 10379720550 | 24300 | 24250 | 24300 | 24200 | 4342 |
| 362 | 20240213 | 130200 | 10274419350 | 24200 | 24200 | 24250 | 24150 | 7374 |
| 363 | 20240213 | 130100 | 10095972500 | 24200 | 24150 | 24200 | 24100 | 6950 |
| 364 | 20240213 | 130000 | 9928131400 | 24100 | 24150 | 24150 | 24100 | 1693 |
| 365 | 20240213 | 125900 | 9887263750 | 24150 | 24150 | 24150 | 24100 | 549 |
| 366 | 20240213 | 125800 | 9874015050 | 24150 | 24100 | 24150 | 24100 | 3660 |
| 367 | 20240213 | 125700 | 9785792150 | 24100 | 24100 | 24100 | 24050 | 2454 |
| 368 | 20240213 | 125600 | 9726675400 | 24050 | 24100 | 24100 | 24050 | 1047 |
| 369 | 20240213 | 125500 | 9701446800 | 24100 | 24100 | 24100 | 24100 | 82 |
| 370 | 20240213 | 125400 | 9699470600 | 24100 | 24050 | 24100 | 24050 | 818 |
| 371 | 20240213 | 125300 | 9679764150 | 24100 | 24050 | 24100 | 24050 | 1288 |
| 372 | 20240213 | 125200 | 9648782800 | 24050 | 24050 | 24050 | 24000 | 818 |
| 373 | 20240213 | 125100 | 9629109950 | 24050 | 24000 | 24050 | 24000 | 829 |
| 374 | 20240213 | 125000 | 9609183250 | 24000 | 24000 | 24050 | 24000 | 341 |
| 375 | 20240213 | 124900 | 9600993650 | 24000 | 24050 | 24050 | 24000 | 1771 |
| 376 | 20240213 | 124800 | 9558474300 | 24050 | 24050 | 24050 | 24000 | 821 |
| 377 | 20240213 | 124700 | 9538751400 | 24000 | 23950 | 24000 | 23950 | 2401 |
| 378 | 20240213 | 124600 | 9481127900 | 24000 | 24000 | 24000 | 23950 | 475 |
| 379 | 20240213 | 124500 | 9469729950 | 24000 | 23950 | 24000 | 23950 | 742 |
| 380 | 20240213 | 124400 | 9451932450 | 24000 | 24000 | 24050 | 23950 | 1585 |
| 381 | 20240213 | 124300 | 9413947000 | 24000 | 24000 | 24050 | 24000 | 680 |
| 382 | 20240213 | 124200 | 9397601400 | 24000 | 24000 | 24050 | 23950 | 442 |
| 383 | 20240213 | 124100 | 9386988000 | 24000 | 24050 | 24050 | 24000 | 770 |
| 384 | 20240213 | 124000 | 9368501400 | 24000 | 24000 | 24050 | 24000 | 2548 |
| 385 | 20240213 | 123900 | 9307331700 | 24000 | 24000 | 24050 | 24000 | 347 |
| 386 | 20240213 | 123800 | 9298992100 | 24000 | 24000 | 24050 | 24000 | 395 |
| 387 | 20240213 | 123700 | 9289494750 | 24050 | 24000 | 24050 | 24000 | 438 |
| 388 | 20240213 | 123600 | 9278976050 | 24000 | 24050 | 24050 | 24000 | 1228 |
| 389 | 20240213 | 123500 | 9249483300 | 24000 | 24050 | 24050 | 24000 | 883 |
| 390 | 20240213 | 123400 | 9228289350 | 24050 | 24000 | 24050 | 24000 | 613 |
| 391 | 20240213 | 123300 | 9213546750 | 24000 | 24050 | 24050 | 24000 | 132 |
| 392 | 20240213 | 123200 | 9210372200 | 24050 | 24050 | 24050 | 24050 | 399 |
| 393 | 20240213 | 123100 | 9200776250 | 24050 | 24050 | 24050 | 24000 | 461 |
| 394 | 20240213 | 123000 | 9189694800 | 24000 | 24050 | 24050 | 24000 | 1414 |
| 395 | 20240213 | 122900 | 9155690800 | 24000 | 24000 | 24050 | 24000 | 1448 |
| 396 | 20240213 | 122800 | 9120924400 | 24000 | 24000 | 24050 | 24000 | 1858 |
| 397 | 20240213 | 122700 | 9076314450 | 24000 | 24050 | 24050 | 24000 | 253 |
| 398 | 20240213 | 122600 | 9070236800 | 24000 | 24000 | 24050 | 24000 | 607 |
| 399 | 20240213 | 122500 | 9055641650 | 24000 | 24050 | 24050 | 24000 | 1241 |
| 400 | 20240213 | 122400 | 9025806300 | 24050 | 24000 | 24050 | 24000 | 656 |
| 401 | 20240213 | 122300 | 9010049650 | 24050 | 24050 | 24050 | 24000 | 285 |
| 402 | 20240213 | 122200 | 9003195550 | 24050 | 24050 | 24050 | 24000 | 1057 |
| 403 | 20240213 | 122100 | 8977809850 | 24000 | 24000 | 24050 | 24000 | 469 |
| 404 | 20240213 | 122000 | 8966547850 | 24050 | 24100 | 24100 | 24000 | 1381 |
| 405 | 20240213 | 121900 | 8933294350 | 24100 | 24050 | 24100 | 24000 | 1546 |
| 406 | 20240213 | 121800 | 8896117000 | 24050 | 24000 | 24050 | 24000 | 643 |
| 407 | 20240213 | 121700 | 8880674350 | 24000 | 24050 | 24050 | 24000 | 570 |
| 408 | 20240213 | 121600 | 8866972250 | 24050 | 24050 | 24100 | 24000 | 838 |
| 409 | 20240213 | 121500 | 8846819400 | 24050 | 24000 | 24100 | 24000 | 1849 |
| 410 | 20240213 | 121400 | 8802352950 | 24000 | 24050 | 24050 | 24000 | 963 |
| 411 | 20240213 | 121300 | 8779207200 | 24000 | 24050 | 24050 | 24000 | 399 |
| 412 | 20240213 | 121200 | 8769612800 | 24000 | 24050 | 24050 | 24000 | 1152 |
| 413 | 20240213 | 121100 | 8741958800 | 24050 | 24050 | 24050 | 24000 | 1586 |
| 414 | 20240213 | 121000 | 8703875600 | 24050 | 23950 | 24050 | 23950 | 3675 |
| 415 | 20240213 | 120900 | 8615797100 | 23950 | 23950 | 23950 | 23900 | 290 |
| 416 | 20240213 | 120800 | 8608851650 | 23950 | 23900 | 23950 | 23900 | 989 |
| 417 | 20240213 | 120700 | 8585166650 | 23950 | 23950 | 23950 | 23900 | 232 |
| 418 | 20240213 | 120600 | 8579614400 | 23950 | 23950 | 23950 | 23850 | 2566 |
| 419 | 20240213 | 120500 | 8518304950 | 23900 | 23850 | 23900 | 23850 | 2004 |
| 420 | 20240213 | 120400 | 8470410900 | 23900 | 23900 | 23900 | 23850 | 849 |
| 421 | 20240213 | 120300 | 8450137250 | 23900 | 23900 | 23900 | 23850 | 388 |
| 422 | 20240213 | 120200 | 8440865250 | 23850 | 23850 | 23900 | 23850 | 347 |
| 423 | 20240213 | 120100 | 8432574900 | 23850 | 23850 | 23900 | 23850 | 531 |
| 424 | 20240213 | 120000 | 8419894700 | 23850 | 23850 | 23900 | 23850 | 605 |
| 425 | 20240213 | 115900 | 8405435900 | 23850 | 23850 | 23900 | 23850 | 82 |
| 426 | 20240213 | 115800 | 8403479900 | 23850 | 23850 | 23900 | 23850 | 504 |
| 427 | 20240213 | 115700 | 8391440550 | 23850 | 23900 | 23900 | 23850 | 1021 |
| 428 | 20240213 | 115600 | 8367039300 | 23850 | 23900 | 23900 | 23850 | 332 |
| 429 | 20240213 | 115500 | 8359105100 | 23900 | 23850 | 23900 | 23850 | 113 |
| 430 | 20240213 | 115400 | 8356404450 | 23850 | 23900 | 23900 | 23850 | 511 |
| 431 | 20240213 | 115300 | 8344193300 | 23900 | 23900 | 23900 | 23900 | 79 |
| 432 | 20240213 | 115200 | 8342305200 | 23900 | 23850 | 23900 | 23850 | 554 |
| 433 | 20240213 | 115100 | 8329086000 | 23850 | 23850 | 23900 | 23800 | 694 |
| 434 | 20240213 | 115000 | 8312534050 | 23800 | 23750 | 23850 | 23750 | 1438 |
| 435 | 20240213 | 114900 | 8278256950 | 23800 | 23750 | 23800 | 23750 | 260 |
| 436 | 20240213 | 114800 | 8272070000 | 23800 | 23750 | 23800 | 23750 | 1337 |
| 437 | 20240213 | 114700 | 8240297700 | 23750 | 23800 | 23800 | 23750 | 722 |
| 438 | 20240213 | 114600 | 8223142300 | 23750 | 23700 | 23750 | 23700 | 3062 |
| 439 | 20240213 | 114500 | 8150419850 | 23750 | 23700 | 23750 | 23700 | 1672 |
| 440 | 20240213 | 114400 | 8110787150 | 23750 | 23750 | 23750 | 23700 | 1477 |
| 441 | 20240213 | 114300 | 8075744750 | 23750 | 23750 | 23800 | 23700 | 1148 |
| 442 | 20240213 | 114200 | 8048474450 | 23750 | 23700 | 23750 | 23700 | 354 |
| 443 | 20240213 | 114100 | 8040069800 | 23700 | 23750 | 23750 | 23650 | 340 |
| 444 | 20240213 | 114000 | 8032004850 | 23650 | 23750 | 23800 | 23650 | 2842 |
| 445 | 20240213 | 113900 | 7964576300 | 23800 | 23900 | 23900 | 23750 | 1276 |
| 446 | 20240213 | 113800 | 7934213000 | 23850 | 23950 | 23950 | 23850 | 1121 |
| 447 | 20240213 | 113700 | 7907442450 | 23900 | 23950 | 24000 | 23850 | 5023 |
| 448 | 20240213 | 113600 | 7787323000 | 24000 | 24050 | 24050 | 24000 | 2697 |
| 449 | 20240213 | 113500 | 7722578600 | 24050 | 24050 | 24100 | 24000 | 3623 |
| 450 | 20240213 | 113400 | 7635450250 | 24050 | 24000 | 24150 | 24000 | 19657 |
| 451 | 20240213 | 113300 | 7162128100 | 24000 | 23950 | 24000 | 23900 | 14502 |
| 452 | 20240213 | 113200 | 6814132950 | 24000 | 23950 | 24000 | 23900 | 8942 |
| 453 | 20240213 | 113100 | 6599968250 | 23950 | 23850 | 23950 | 23800 | 2688 |
| 454 | 20240213 | 113000 | 6535731350 | 23850 | 23850 | 23900 | 23850 | 1596 |
| 455 | 20240213 | 112900 | 6497632200 | 23900 | 23950 | 23950 | 23850 | 2306 |
| 456 | 20240213 | 112800 | 6442536850 | 23950 | 23950 | 23950 | 23900 | 4524 |
| 457 | 20240213 | 112700 | 6334261550 | 23900 | 23900 | 23950 | 23900 | 2057 |
| 458 | 20240213 | 112600 | 6285059300 | 23900 | 23850 | 23900 | 23850 | 5249 |
| 459 | 20240213 | 112500 | 6159645050 | 23850 | 23850 | 23900 | 23800 | 2500 |
| 460 | 20240213 | 112400 | 6099993950 | 23850 | 23700 | 23850 | 23700 | 7275 |
| 461 | 20240213 | 112300 | 5926806450 | 23700 | 23750 | 23750 | 23700 | 826 |
| 462 | 20240213 | 112200 | 5907197450 | 23750 | 23800 | 23800 | 23750 | 3317 |
| 463 | 20240213 | 112100 | 5828387400 | 23800 | 23750 | 23800 | 23750 | 1712 |
| 464 | 20240213 | 112000 | 5787711200 | 23800 | 23800 | 23800 | 23750 | 5227 |
| 465 | 20240213 | 111900 | 5663440150 | 23800 | 23750 | 23800 | 23750 | 1131 |
| 466 | 20240213 | 111800 | 5636534200 | 23750 | 23800 | 23800 | 23750 | 7109 |
| 467 | 20240213 | 111700 | 5467347850 | 23750 | 23800 | 23800 | 23750 | 1104 |
| 468 | 20240213 | 111600 | 5441096550 | 23750 | 23750 | 23750 | 23750 | 4752 |
| 469 | 20240213 | 111500 | 5328236550 | 23750 | 23700 | 23750 | 23700 | 248 |
| 470 | 20240213 | 111400 | 5322346900 | 23700 | 23700 | 23700 | 23700 | 2886 |
| 471 | 20240213 | 111300 | 5253948700 | 23700 | 23700 | 23700 | 23650 | 2039 |
| 472 | 20240213 | 111200 | 5205666350 | 23700 | 23700 | 23700 | 23700 | 3831 |
| 473 | 20240213 | 111100 | 5114871650 | 23700 | 23650 | 23700 | 23600 | 1820 |
| 474 | 20240213 | 111000 | 5071808850 | 23600 | 23650 | 23650 | 23600 | 529 |
| 475 | 20240213 | 110900 | 5059301000 | 23650 | 23650 | 23700 | 23650 | 2700 |
| 476 | 20240213 | 110800 | 4995438850 | 23650 | 23650 | 23650 | 23600 | 944 |
| 477 | 20240213 | 110700 | 4973117450 | 23600 | 23600 | 23650 | 23600 | 248 |
| 478 | 20240213 | 110600 | 4967255800 | 23650 | 23600 | 23650 | 23600 | 802 |
| 479 | 20240213 | 110500 | 4948293650 | 23650 | 23600 | 23650 | 23600 | 354 |
| 480 | 20240213 | 110400 | 4939921900 | 23650 | 23550 | 23650 | 23550 | 4704 |
| 481 | 20240213 | 110300 | 4828977050 | 23550 | 23500 | 23550 | 23500 | 22 |
| 482 | 20240213 | 110200 | 4828459400 | 23500 | 23550 | 23550 | 23500 | 1057 |
| 483 | 20240213 | 110100 | 4803594000 | 23500 | 23600 | 23600 | 23500 | 1613 |
| 484 | 20240213 | 110000 | 4765615800 | 23600 | 23550 | 23600 | 23550 | 243 |
| 485 | 20240213 | 105900 | 4759881050 | 23550 | 23550 | 23600 | 23550 | 2294 |
| 486 | 20240213 | 105800 | 4705846850 | 23600 | 23600 | 23600 | 23550 | 389 |
| 487 | 20240213 | 105700 | 4696666950 | 23600 | 23550 | 23600 | 23500 | 1360 |
| 488 | 20240213 | 105600 | 4664636450 | 23550 | 23550 | 23550 | 23500 | 900 |
| 489 | 20240213 | 105500 | 4643457800 | 23550 | 23550 | 23550 | 23500 | 835 |
| 490 | 20240213 | 105400 | 4623803600 | 23550 | 23550 | 23550 | 23550 | 1145 |
| 491 | 20240213 | 105300 | 4596838850 | 23550 | 23550 | 23550 | 23500 | 521 |
| 492 | 20240213 | 105200 | 4584580950 | 23550 | 23500 | 23550 | 23500 | 800 |
| 493 | 20240213 | 105100 | 4565749950 | 23500 | 23500 | 23550 | 23450 | 2986 |
| 494 | 20240213 | 105000 | 4495573400 | 23550 | 23550 | 23550 | 23450 | 905 |
| 495 | 20240213 | 104900 | 4474324650 | 23550 | 23550 | 23550 | 23500 | 622 |
| 496 | 20240213 | 104800 | 4459701600 | 23550 | 23500 | 23550 | 23450 | 2476 |
| 497 | 20240213 | 104700 | 4401529150 | 23550 | 23550 | 23550 | 23550 | 408 |
| 498 | 20240213 | 104600 | 4391920750 | 23550 | 23500 | 23550 | 23500 | 196 |
| 499 | 20240213 | 104500 | 4387305950 | 23500 | 23550 | 23550 | 23500 | 2221 |
| 500 | 20240213 | 104400 | 4335065200 | 23550 | 23450 | 23550 | 23450 | 3521 |
| 501 | 20240213 | 104300 | 4252280800 | 23450 | 23500 | 23500 | 23400 | 490 |
| 502 | 20240213 | 104200 | 4240782650 | 23500 | 23450 | 23500 | 23450 | 693 |
| 503 | 20240213 | 104100 | 4224519800 | 23500 | 23400 | 23500 | 23400 | 958 |
| 504 | 20240213 | 104000 | 4202018500 | 23450 | 23450 | 23500 | 23450 | 502 |
| 505 | 20240213 | 103900 | 4190246100 | 23450 | 23500 | 23500 | 23450 | 2632 |
| 506 | 20240213 | 103800 | 4128457400 | 23500 | 23550 | 23550 | 23500 | 279 |
| 507 | 20240213 | 103700 | 4121888650 | 23550 | 23550 | 23600 | 23550 | 646 |
| 508 | 20240213 | 103600 | 4106670600 | 23550 | 23600 | 23600 | 23550 | 1180 |
| 509 | 20240213 | 103500 | 4078851450 | 23600 | 23650 | 23650 | 23550 | 1070 |
| 510 | 20240213 | 103400 | 4053559950 | 23650 | 23600 | 23650 | 23600 | 1219 |
| 511 | 20240213 | 103300 | 4024758800 | 23600 | 23600 | 23650 | 23600 | 3309 |
| 512 | 20240213 | 103200 | 3946632750 | 23600 | 23600 | 23600 | 23550 | 935 |
| 513 | 20240213 | 103100 | 3924567100 | 23550 | 23500 | 23600 | 23500 | 9428 |
| 514 | 20240213 | 103000 | 3702644750 | 23500 | 23450 | 23500 | 23450 | 666 |
| 515 | 20240213 | 102900 | 3686996750 | 23450 | 23400 | 23500 | 23350 | 3101 |
| 516 | 20240213 | 102800 | 3614361700 | 23450 | 23400 | 23450 | 23350 | 4709 |
| 517 | 20240213 | 102700 | 3504136350 | 23400 | 23450 | 23450 | 23400 | 1723 |
| 518 | 20240213 | 102600 | 3463812350 | 23450 | 23450 | 23450 | 23400 | 476 |
| 519 | 20240213 | 102500 | 3452661700 | 23450 | 23400 | 23450 | 23400 | 1444 |
| 520 | 20240213 | 102400 | 3418867100 | 23400 | 23400 | 23400 | 23400 | 195 |
| 521 | 20240213 | 102300 | 3414304100 | 23400 | 23400 | 23400 | 23400 | 223 |
| 522 | 20240213 | 102200 | 3409085900 | 23400 | 23400 | 23400 | 23350 | 487 |
| 523 | 20240213 | 102100 | 3397690800 | 23400 | 23400 | 23450 | 23400 | 609 |
| 524 | 20240213 | 102000 | 3383434200 | 23400 | 23350 | 23400 | 23350 | 745 |
| 525 | 20240213 | 101900 | 3366026250 | 23350 | 23400 | 23400 | 23350 | 532 |
| 526 | 20240213 | 101800 | 3353577750 | 23400 | 23400 | 23400 | 23350 | 355 |
| 527 | 20240213 | 101700 | 3345282650 | 23400 | 23400 | 23450 | 23400 | 1063 |
| 528 | 20240213 | 101600 | 3320396550 | 23450 | 23400 | 23450 | 23400 | 361 |
| 529 | 20240213 | 101500 | 3311931150 | 23450 | 23400 | 23450 | 23400 | 392 |
| 530 | 20240213 | 101400 | 3302747150 | 23400 | 23400 | 23450 | 23400 | 279 |
| 531 | 20240213 | 101300 | 3296205000 | 23450 | 23450 | 23450 | 23400 | 613 |
| 532 | 20240213 | 101200 | 3281834050 | 23400 | 23450 | 23450 | 23400 | 213 |
| 533 | 20240213 | 101100 | 3276841700 | 23450 | 23400 | 23450 | 23350 | 776 |
| 534 | 20240213 | 101000 | 3258677450 | 23400 | 23450 | 23450 | 23350 | 532 |
| 535 | 20240213 | 100900 | 3246224450 | 23400 | 23450 | 23450 | 23400 | 506 |
| 536 | 20240213 | 100800 | 3234383350 | 23450 | 23400 | 23450 | 23400 | 821 |
| 537 | 20240213 | 100700 | 3215154650 | 23400 | 23400 | 23400 | 23350 | 487 |
| 538 | 20240213 | 100600 | 3203760350 | 23400 | 23350 | 23400 | 23350 | 371 |
| 539 | 20240213 | 100500 | 3195079050 | 23350 | 23400 | 23400 | 23350 | 709 |
| 540 | 20240213 | 100400 | 3178503550 | 23400 | 23450 | 23500 | 23400 | 1215 |
| 541 | 20240213 | 100300 | 3150012600 | 23500 | 23450 | 23500 | 23450 | 1910 |
| 542 | 20240213 | 100200 | 3105210500 | 23450 | 23400 | 23450 | 23400 | 1690 |
| 543 | 20240213 | 100100 | 3065584400 | 23400 | 23400 | 23400 | 23400 | 903 |
| 544 | 20240213 | 100000 | 3044454200 | 23400 | 23400 | 23400 | 23400 | 730 |
| 545 | 20240213 | 095900 | 3027372200 | 23350 | 23400 | 23400 | 23350 | 174 |
| 546 | 20240213 | 095800 | 3023300700 | 23300 | 23350 | 23350 | 23300 | 1316 |
| 547 | 20240213 | 095700 | 2992581400 | 23300 | 23300 | 23300 | 23300 | 1102 |
| 548 | 20240213 | 095600 | 2966904800 | 23300 | 23300 | 23300 | 23250 | 1298 |
| 549 | 20240213 | 095500 | 2936673250 | 23250 | 23300 | 23300 | 23250 | 540 |
| 550 | 20240213 | 095400 | 2924111650 | 23300 | 23250 | 23300 | 23250 | 666 |
| 551 | 20240213 | 095300 | 2908595650 | 23250 | 23150 | 23250 | 23150 | 381 |
| 552 | 20240213 | 095200 | 2899739400 | 23150 | 23250 | 23250 | 23100 | 2254 |
| 553 | 20240213 | 095100 | 2847512400 | 23300 | 23300 | 23300 | 23250 | 634 |
| 554 | 20240213 | 095000 | 2832760200 | 23300 | 23350 | 23350 | 23300 | 906 |
| 555 | 20240213 | 094900 | 2811643050 | 23300 | 23300 | 23350 | 23300 | 296 |
| 556 | 20240213 | 094800 | 2804735200 | 23350 | 23300 | 23350 | 23300 | 795 |
| 557 | 20240213 | 094700 | 2786173400 | 23300 | 23250 | 23400 | 23250 | 3609 |
| 558 | 20240213 | 094600 | 2702112450 | 23200 | 23200 | 23250 | 23150 | 1818 |
| 559 | 20240213 | 094500 | 2659972200 | 23200 | 23200 | 23250 | 23100 | 3370 |
| 560 | 20240213 | 094400 | 2581928900 | 23200 | 23200 | 23250 | 23200 | 322 |
| 561 | 20240213 | 094300 | 2574452350 | 23250 | 23250 | 23250 | 23200 | 1180 |
| 562 | 20240213 | 094200 | 2547032650 | 23200 | 23250 | 23250 | 23200 | 888 |
| 563 | 20240213 | 094100 | 2526411000 | 23200 | 23200 | 23200 | 23150 | 2040 |
| 564 | 20240213 | 094000 | 2479149900 | 23200 | 23250 | 23300 | 23200 | 835 |
| 565 | 20240213 | 093900 | 2459759000 | 23200 | 23300 | 23300 | 23200 | 5244 |
| 566 | 20240213 | 093800 | 2338011250 | 23300 | 23250 | 23300 | 23250 | 405 |
| 567 | 20240213 | 093700 | 2328577400 | 23300 | 23300 | 23350 | 23300 | 205 |
| 568 | 20240213 | 093600 | 2323795850 | 23300 | 23300 | 23400 | 23250 | 2190 |
| 569 | 20240213 | 093500 | 2272746250 | 23300 | 23400 | 23400 | 23300 | 2087 |
| 570 | 20240213 | 093400 | 2224011800 | 23400 | 23400 | 23450 | 23400 | 1694 |
| 571 | 20240213 | 093300 | 2184342300 | 23400 | 23400 | 23450 | 23400 | 565 |
| 572 | 20240213 | 093200 | 2171098400 | 23450 | 23500 | 23500 | 23400 | 5148 |
| 573 | 20240213 | 093100 | 2050562500 | 23500 | 23500 | 23550 | 23450 | 6311 |
| 574 | 20240213 | 093000 | 1902158300 | 23450 | 23450 | 23500 | 23400 | 4336 |
| 575 | 20240213 | 092900 | 1800407200 | 23450 | 23400 | 23500 | 23400 | 3215 |
| 576 | 20240213 | 092800 | 1725019000 | 23450 | 23350 | 23450 | 23350 | 1993 |
| 577 | 20240213 | 092700 | 1678342000 | 23400 | 23400 | 23400 | 23350 | 1215 |
| 578 | 20240213 | 092600 | 1649915000 | 23300 | 23200 | 23400 | 23200 | 4991 |
| 579 | 20240213 | 092500 | 1533594100 | 23250 | 23250 | 23300 | 23250 | 1153 |
| 580 | 20240213 | 092400 | 1506779450 | 23300 | 23150 | 23300 | 23100 | 6394 |
| 581 | 20240213 | 092300 | 1358394000 | 23150 | 23100 | 23150 | 23100 | 847 |
| 582 | 20240213 | 092200 | 1338813450 | 23150 | 23150 | 23150 | 23100 | 470 |
| 583 | 20240213 | 092100 | 1327937600 | 23100 | 23100 | 23150 | 23050 | 2712 |
| 584 | 20240213 | 092000 | 1265312450 | 23100 | 23000 | 23150 | 23000 | 1102 |
| 585 | 20240213 | 091900 | 1239879750 | 23050 | 23050 | 23050 | 22950 | 2703 |
| 586 | 20240213 | 091800 | 1177717450 | 23050 | 23200 | 23200 | 22950 | 4691 |
| 587 | 20240213 | 091700 | 1069241200 | 23200 | 23200 | 23200 | 23150 | 1401 |
| 588 | 20240213 | 091600 | 1036748900 | 23200 | 23250 | 23250 | 23150 | 1885 |
| 589 | 20240213 | 091500 | 993002250 | 23250 | 23050 | 23250 | 23050 | 10928 |
| 590 | 20240213 | 091400 | 739927800 | 23100 | 22900 | 23100 | 22900 | 8589 |
| 591 | 20240213 | 091300 | 542552150 | 22900 | 22800 | 22900 | 22800 | 1448 |
| 592 | 20240213 | 091200 | 509454850 | 22800 | 22750 | 22850 | 22750 | 431 |
| 593 | 20240213 | 091100 | 499625900 | 22750 | 22800 | 22800 | 22750 | 1768 |
| 594 | 20240213 | 091000 | 459325350 | 22800 | 22850 | 22850 | 22800 | 2551 |
| 595 | 20240213 | 090900 | 401056800 | 22850 | 22900 | 22900 | 22850 | 843 |
| 596 | 20240213 | 090800 | 381794200 | 22850 | 22850 | 22900 | 22800 | 1246 |
| 597 | 20240213 | 090700 | 353313300 | 22850 | 22800 | 22850 | 22750 | 2525 |
| 598 | 20240213 | 090600 | 295646900 | 22850 | 22750 | 22900 | 22750 | 3051 |
| 599 | 20240213 | 090500 | 226041750 | 22700 | 22750 | 22800 | 22700 | 1877 |
| 600 | 20240213 | 090400 | 183362150 | 22750 | 22700 | 22750 | 22650 | 1173 |
| 601 | 20240213 | 090300 | 156755850 | 22700 | 22650 | 22750 | 22650 | 1348 |
| 602 | 20240213 | 090200 | 126164950 | 22650 | 22550 | 22700 | 22500 | 2866 |
| 603 | 20240213 | 090100 | 61387900 | 22550 | 22550 | 22600 | 22500 | 834 |
| 604 | 20240213 | 090000 | 42601050 | 22650 | 22400 | 22650 | 22400 | 1900 |