32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 3 | 20240213 | 184200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20240213 | 184100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20240213 | 184000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20240213 | 183900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20240213 | 183800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20240213 | 183700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20240213 | 183600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20240213 | 183500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20240213 | 183400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20240213 | 183300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20240213 | 183200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20240213 | 183100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20240213 | 183000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20240213 | 182900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20240213 | 182800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20240213 | 182700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20240213 | 182600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20240213 | 182500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20240213 | 182400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20240213 | 182300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20240213 | 182200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20240213 | 182100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20240213 | 182000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20240213 | 181900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20240213 | 181800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20240213 | 181700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20240213 | 181600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20240213 | 181500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20240213 | 181400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20240213 | 181300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 33 | 20240213 | 181200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20240213 | 181100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20240213 | 181000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20240213 | 180900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20240213 | 180800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20240213 | 180700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20240213 | 180600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20240213 | 180500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20240213 | 180400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20240213 | 180300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20240213 | 180200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20240213 | 180100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20240213 | 180000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20240213 | 175900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20240213 | 175800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20240213 | 175700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20240213 | 175600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20240213 | 175500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20240213 | 175400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20240213 | 175300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20240213 | 175200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20240213 | 175100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20240213 | 175000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20240213 | 174900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20240213 | 174800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20240213 | 174700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20240213 | 174600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20240213 | 174500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20240213 | 174400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20240213 | 174300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 63 | 20240213 | 174200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20240213 | 174100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20240213 | 174000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20240213 | 173900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20240213 | 173800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20240213 | 173700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20240213 | 173600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20240213 | 173500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20240213 | 173400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20240213 | 173300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20240213 | 173200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20240213 | 173100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20240213 | 173000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20240213 | 172900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20240213 | 172800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20240213 | 172700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20240213 | 172600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20240213 | 172500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20240213 | 172400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20240213 | 172300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20240213 | 172200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20240213 | 172100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20240213 | 172000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20240213 | 171900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20240213 | 171800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20240213 | 171700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20240213 | 171600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20240213 | 171500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20240213 | 171400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20240213 | 171300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 93 | 20240213 | 171200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20240213 | 171100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20240213 | 171000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20240213 | 170900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20240213 | 170800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20240213 | 170700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20240213 | 170600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20240213 | 170500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20240213 | 170400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20240213 | 170300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20240213 | 170200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20240213 | 170100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20240213 | 170000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20240213 | 165900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20240213 | 165800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20240213 | 165700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20240213 | 165600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20240213 | 165500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20240213 | 165400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20240213 | 165300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20240213 | 165200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20240213 | 165100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20240213 | 165000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20240213 | 164900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20240213 | 164800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20240213 | 164700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20240213 | 164600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20240213 | 164500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20240213 | 164400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20240213 | 164300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 123 | 20240213 | 164200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20240213 | 164100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20240213 | 164000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20240213 | 163900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20240213 | 163800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20240213 | 163700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20240213 | 163600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20240213 | 163500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20240213 | 163400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20240213 | 163300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20240213 | 163200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20240213 | 163100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20240213 | 163000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20240213 | 162900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20240213 | 162800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20240213 | 162700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20240213 | 162600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20240213 | 162500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20240213 | 162400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20240213 | 162300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20240213 | 162200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20240213 | 162100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20240213 | 162000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20240213 | 161900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20240213 | 161800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20240213 | 161700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20240213 | 161600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20240213 | 161500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20240213 | 161400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20240213 | 161300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 153 | 20240213 | 161200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20240213 | 161100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20240213 | 161000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20240213 | 160900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20240213 | 160800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20240213 | 160700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20240213 | 160600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20240213 | 160500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20240213 | 160400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20240213 | 160300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20240213 | 160200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20240213 | 160100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20240213 | 160000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20240213 | 155900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20240213 | 155800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20240213 | 155700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20240213 | 155600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20240213 | 155500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20240213 | 155400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20240213 | 155300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20240213 | 155200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20240213 | 155100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20240213 | 155000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20240213 | 154900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20240213 | 154800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20240213 | 154700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20240213 | 154600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20240213 | 154500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20240213 | 154400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20240213 | 154300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 183 | 20240213 | 154200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20240213 | 154100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20240213 | 154000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20240213 | 153900 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20240213 | 153800 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20240213 | 153700 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20240213 | 153600 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20240213 | 153500 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20240213 | 153400 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20240213 | 153300 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20240213 | 153200 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20240213 | 153100 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20240213 | 153000 | 56302044000 | 40000 | 40000 | 40000 | 40000 | 16793 |
| 196 | 20240213 | 152900 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 197 | 20240213 | 152800 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 198 | 20240213 | 152700 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 199 | 20240213 | 152600 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 200 | 20240213 | 152500 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 201 | 20240213 | 152400 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 202 | 20240213 | 152300 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 203 | 20240213 | 152200 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 204 | 20240213 | 152100 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 205 | 20240213 | 152000 | 55630324000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 206 | 20240213 | 151900 | 55630324000 | 39950 | 39950 | 39950 | 39900 | 866 |
| 207 | 20240213 | 151800 | 55595730650 | 39900 | 40000 | 40000 | 39900 | 3258 |
| 208 | 20240213 | 151700 | 55465530250 | 40000 | 39950 | 40000 | 39950 | 997 |
| 209 | 20240213 | 151600 | 55425693850 | 40000 | 39950 | 40000 | 39950 | 1793 |
| 210 | 20240213 | 151500 | 55354022750 | 40000 | 39950 | 40000 | 39900 | 2744 |
| 211 | 20240213 | 151400 | 55244468400 | 39950 | 39950 | 40000 | 39900 | 1215 |
| 212 | 20240213 | 151300 | 55195930550 | 39900 | 39900 | 39950 | 39850 | 2212 |
| 213 | 20240213 | 151200 | 55107628100 | 39900 | 39900 | 39950 | 39850 | 2057 |
| 214 | 20240213 | 151100 | 55025601700 | 39850 | 39900 | 39950 | 39850 | 2160 |
| 215 | 20240213 | 151000 | 54939413150 | 39950 | 39950 | 39950 | 39850 | 1543 |
| 216 | 20240213 | 150900 | 54877842900 | 39950 | 39950 | 39950 | 39850 | 1673 |
| 217 | 20240213 | 150800 | 54811091250 | 39900 | 39900 | 39950 | 39850 | 3575 |
| 218 | 20240213 | 150700 | 54668495800 | 39900 | 39950 | 39950 | 39900 | 1428 |
| 219 | 20240213 | 150600 | 54611513150 | 39950 | 40050 | 40050 | 39900 | 4017 |
| 220 | 20240213 | 150500 | 54450974950 | 40050 | 39950 | 40050 | 39900 | 7525 |
| 221 | 20240213 | 150400 | 54150265800 | 39950 | 39950 | 40000 | 39900 | 2668 |
| 222 | 20240213 | 150300 | 54043781150 | 39950 | 40000 | 40000 | 39950 | 2770 |
| 223 | 20240213 | 150200 | 53933105600 | 40000 | 40050 | 40050 | 40000 | 1473 |
| 224 | 20240213 | 150100 | 53874179900 | 40000 | 39950 | 40050 | 39950 | 6449 |
| 225 | 20240213 | 150000 | 53616332300 | 39950 | 40050 | 40050 | 39900 | 5388 |
| 226 | 20240213 | 145900 | 53400995350 | 40000 | 40050 | 40050 | 39950 | 9685 |
| 227 | 20240213 | 145800 | 53013485500 | 40000 | 40050 | 40100 | 40000 | 7156 |
| 228 | 20240213 | 145700 | 52726945500 | 40050 | 40100 | 40150 | 40050 | 3350 |
| 229 | 20240213 | 145600 | 52592554950 | 40050 | 40100 | 40200 | 40050 | 2929 |
| 230 | 20240213 | 145500 | 52475041450 | 40100 | 40100 | 40150 | 40100 | 1579 |
| 231 | 20240213 | 145400 | 52411712300 | 40100 | 40100 | 40200 | 40100 | 3765 |
| 232 | 20240213 | 145300 | 52260674300 | 40150 | 40100 | 40150 | 40100 | 4249 |
| 233 | 20240213 | 145200 | 52090229850 | 40150 | 40150 | 40200 | 40100 | 1946 |
| 234 | 20240213 | 145100 | 52012158450 | 40200 | 40150 | 40200 | 40100 | 8868 |
| 235 | 20240213 | 145000 | 51656116000 | 40150 | 40250 | 40250 | 40150 | 5854 |
| 236 | 20240213 | 144900 | 51420897100 | 40250 | 40300 | 40300 | 40200 | 1607 |
| 237 | 20240213 | 144800 | 51356223550 | 40250 | 40300 | 40350 | 40200 | 2413 |
| 238 | 20240213 | 144700 | 51259026250 | 40350 | 40350 | 40400 | 40300 | 1287 |
| 239 | 20240213 | 144600 | 51207095000 | 40350 | 40450 | 40450 | 40350 | 1221 |
| 240 | 20240213 | 144500 | 51157766800 | 40400 | 40350 | 40450 | 40350 | 2381 |
| 241 | 20240213 | 144400 | 51061619450 | 40350 | 40350 | 40400 | 40350 | 1895 |
| 242 | 20240213 | 144300 | 50985107550 | 40400 | 40300 | 40400 | 40200 | 4989 |
| 243 | 20240213 | 144200 | 50783951350 | 40300 | 40250 | 40300 | 40250 | 1205 |
| 244 | 20240213 | 144100 | 50735442400 | 40300 | 40300 | 40350 | 40200 | 1551 |
| 245 | 20240213 | 144000 | 50672989700 | 40350 | 40300 | 40350 | 40200 | 4247 |
| 246 | 20240213 | 143900 | 50501913600 | 40250 | 40300 | 40300 | 40250 | 1938 |
| 247 | 20240213 | 143800 | 50423882250 | 40300 | 40250 | 40300 | 40200 | 1795 |
| 248 | 20240213 | 143700 | 50351624150 | 40250 | 40300 | 40300 | 40200 | 8607 |
| 249 | 20240213 | 143600 | 50005231850 | 40250 | 40350 | 40350 | 40250 | 2884 |
| 250 | 20240213 | 143500 | 49888999750 | 40350 | 40400 | 40400 | 40300 | 1030 |
| 251 | 20240213 | 143400 | 49847442850 | 40400 | 40350 | 40400 | 40300 | 1352 |
| 252 | 20240213 | 143300 | 49792933500 | 40300 | 40350 | 40400 | 40300 | 1452 |
| 253 | 20240213 | 143200 | 49734337600 | 40400 | 40400 | 40450 | 40300 | 1733 |
| 254 | 20240213 | 143100 | 49664381800 | 40350 | 40400 | 40400 | 40300 | 1365 |
| 255 | 20240213 | 143000 | 49609292650 | 40400 | 40400 | 40450 | 40350 | 1418 |
| 256 | 20240213 | 142900 | 49552017300 | 40350 | 40400 | 40400 | 40350 | 2054 |
| 257 | 20240213 | 142800 | 49469110650 | 40350 | 40400 | 40400 | 40350 | 3552 |
| 258 | 20240213 | 142700 | 49325755700 | 40400 | 40450 | 40450 | 40350 | 2980 |
| 259 | 20240213 | 142600 | 49205350150 | 40400 | 40500 | 40500 | 40400 | 344 |
| 260 | 20240213 | 142500 | 49191432350 | 40500 | 40400 | 40500 | 40400 | 3729 |
| 261 | 20240213 | 142400 | 49040669900 | 40400 | 40500 | 40500 | 40350 | 1533 |
| 262 | 20240213 | 142300 | 48978701050 | 40450 | 40500 | 40500 | 40400 | 1741 |
| 263 | 20240213 | 142200 | 48908306150 | 40500 | 40500 | 40500 | 40400 | 1117 |
| 264 | 20240213 | 142100 | 48863113250 | 40450 | 40450 | 40500 | 40400 | 1393 |
| 265 | 20240213 | 142000 | 48806796600 | 40400 | 40450 | 40450 | 40400 | 2446 |
| 266 | 20240213 | 141900 | 48707935450 | 40450 | 40500 | 40500 | 40400 | 1344 |
| 267 | 20240213 | 141800 | 48653562850 | 40450 | 40500 | 40550 | 40450 | 240 |
| 268 | 20240213 | 141700 | 48643851400 | 40500 | 40550 | 40550 | 40400 | 7343 |
| 269 | 20240213 | 141600 | 48346926850 | 40550 | 40500 | 40550 | 40450 | 2551 |
| 270 | 20240213 | 141500 | 48243621450 | 40500 | 40500 | 40550 | 40450 | 631 |
| 271 | 20240213 | 141400 | 48218082000 | 40500 | 40450 | 40550 | 40400 | 1167 |
| 272 | 20240213 | 141300 | 48170868150 | 40450 | 40550 | 40550 | 40450 | 1668 |
| 273 | 20240213 | 141200 | 48103325550 | 40550 | 40500 | 40550 | 40450 | 2268 |
| 274 | 20240213 | 141100 | 48011521850 | 40450 | 40500 | 40550 | 40450 | 1394 |
| 275 | 20240213 | 141000 | 47955096850 | 40500 | 40500 | 40550 | 40500 | 1659 |
| 276 | 20240213 | 140900 | 47887897800 | 40500 | 40550 | 40600 | 40500 | 1390 |
| 277 | 20240213 | 140800 | 47831575400 | 40550 | 40600 | 40600 | 40500 | 1401 |
| 278 | 20240213 | 140700 | 47774771350 | 40600 | 40500 | 40600 | 40500 | 1188 |
| 279 | 20240213 | 140600 | 47726631950 | 40500 | 40550 | 40600 | 40500 | 4686 |
| 280 | 20240213 | 140500 | 47536767950 | 40600 | 40600 | 40600 | 40550 | 1653 |
| 281 | 20240213 | 140400 | 47469723600 | 40600 | 40550 | 40600 | 40550 | 1142 |
| 282 | 20240213 | 140300 | 47423402300 | 40600 | 40550 | 40600 | 40550 | 1394 |
| 283 | 20240213 | 140200 | 47366858750 | 40600 | 40650 | 40650 | 40550 | 2211 |
| 284 | 20240213 | 140100 | 47277085000 | 40600 | 40550 | 40650 | 40550 | 1414 |
| 285 | 20240213 | 140000 | 47219719200 | 40550 | 40550 | 40650 | 40550 | 2621 |
| 286 | 20240213 | 135900 | 47113345550 | 40600 | 40550 | 40600 | 40550 | 736 |
| 287 | 20240213 | 135800 | 47083473750 | 40600 | 40600 | 40650 | 40550 | 398 |
| 288 | 20240213 | 135700 | 47067317950 | 40600 | 40600 | 40650 | 40550 | 877 |
| 289 | 20240213 | 135600 | 47031707050 | 40600 | 40600 | 40700 | 40600 | 1547 |
| 290 | 20240213 | 135500 | 46968864850 | 40650 | 40650 | 40700 | 40650 | 1049 |
| 291 | 20240213 | 135400 | 46926202050 | 40650 | 40600 | 40700 | 40550 | 2498 |
| 292 | 20240213 | 135300 | 46824773050 | 40600 | 40650 | 40700 | 40550 | 836 |
| 293 | 20240213 | 135200 | 46790812000 | 40650 | 40600 | 40700 | 40600 | 1897 |
| 294 | 20240213 | 135100 | 46713736800 | 40600 | 40600 | 40650 | 40600 | 1310 |
| 295 | 20240213 | 135000 | 46660542500 | 40650 | 40700 | 40750 | 40650 | 3217 |
| 296 | 20240213 | 134900 | 46529643200 | 40700 | 40700 | 40750 | 40700 | 510 |
| 297 | 20240213 | 134800 | 46508872400 | 40700 | 40750 | 40750 | 40700 | 449 |
| 298 | 20240213 | 134700 | 46490581350 | 40700 | 40750 | 40850 | 40700 | 1126 |
| 299 | 20240213 | 134600 | 46444697800 | 40750 | 40750 | 40750 | 40700 | 1563 |
| 300 | 20240213 | 134500 | 46381011000 | 40750 | 40700 | 40750 | 40700 | 860 |
| 301 | 20240213 | 134400 | 46345972050 | 40700 | 40800 | 40850 | 40700 | 2846 |
| 302 | 20240213 | 134300 | 46229997950 | 40800 | 40850 | 40900 | 40800 | 2621 |
| 303 | 20240213 | 134200 | 46122966000 | 40850 | 40900 | 40900 | 40850 | 2105 |
| 304 | 20240213 | 134100 | 46036881300 | 40900 | 40900 | 40950 | 40900 | 885 |
| 305 | 20240213 | 134000 | 46000673250 | 40950 | 40900 | 41000 | 40800 | 10794 |
| 306 | 20240213 | 133900 | 45558559850 | 40900 | 40850 | 40900 | 40850 | 1981 |
| 307 | 20240213 | 133800 | 45477612350 | 40850 | 40900 | 40950 | 40800 | 1568 |
| 308 | 20240213 | 133700 | 45413468750 | 40950 | 40850 | 40950 | 40850 | 3611 |
| 309 | 20240213 | 133600 | 45265845900 | 40800 | 40850 | 40850 | 40800 | 208 |
| 310 | 20240213 | 133500 | 45257352300 | 40800 | 40850 | 40850 | 40750 | 1148 |
| 311 | 20240213 | 133400 | 45210510700 | 40850 | 40900 | 40900 | 40800 | 552 |
| 312 | 20240213 | 133300 | 45187969250 | 40900 | 40750 | 40900 | 40750 | 1336 |
| 313 | 20240213 | 133200 | 45133455900 | 40750 | 40800 | 40850 | 40750 | 962 |
| 314 | 20240213 | 133100 | 45094221400 | 40750 | 40750 | 40800 | 40750 | 717 |
| 315 | 20240213 | 133000 | 45064969800 | 40750 | 40750 | 40800 | 40750 | 1002 |
| 316 | 20240213 | 132900 | 45024117350 | 40750 | 40850 | 40900 | 40750 | 1868 |
| 317 | 20240213 | 132800 | 44947821350 | 40850 | 40900 | 40900 | 40850 | 532 |
| 318 | 20240213 | 132700 | 44926070300 | 40900 | 40850 | 40950 | 40800 | 6003 |
| 319 | 20240213 | 132600 | 44680610000 | 40850 | 40800 | 40850 | 40800 | 1106 |
| 320 | 20240213 | 132500 | 44635471500 | 40850 | 40650 | 40850 | 40650 | 4897 |
| 321 | 20240213 | 132400 | 44435894400 | 40700 | 40700 | 40700 | 40650 | 589 |
| 322 | 20240213 | 132300 | 44411931400 | 40650 | 40700 | 40750 | 40650 | 1084 |
| 323 | 20240213 | 132200 | 44367773350 | 40700 | 40650 | 40750 | 40650 | 2027 |
| 324 | 20240213 | 132100 | 44285281900 | 40650 | 40550 | 40700 | 40550 | 2188 |
| 325 | 20240213 | 132000 | 44196395450 | 40550 | 40700 | 40750 | 40550 | 4256 |
| 326 | 20240213 | 131900 | 44023379150 | 40700 | 40750 | 40750 | 40700 | 657 |
| 327 | 20240213 | 131800 | 43996626950 | 40750 | 40750 | 40800 | 40700 | 581 |
| 328 | 20240213 | 131700 | 43972969950 | 40750 | 40750 | 40750 | 40650 | 3824 |
| 329 | 20240213 | 131600 | 43817194950 | 40700 | 40750 | 40750 | 40700 | 1357 |
| 330 | 20240213 | 131500 | 43761942850 | 40700 | 40650 | 40700 | 40650 | 1520 |
| 331 | 20240213 | 131400 | 43700082250 | 40650 | 40600 | 40650 | 40600 | 787 |
| 332 | 20240213 | 131300 | 43668094550 | 40600 | 40600 | 40600 | 40550 | 1063 |
| 333 | 20240213 | 131200 | 43624967650 | 40600 | 40600 | 40650 | 40600 | 987 |
| 334 | 20240213 | 131100 | 43584877300 | 40600 | 40650 | 40650 | 40550 | 1218 |
| 335 | 20240213 | 131000 | 43535416400 | 40600 | 40600 | 40650 | 40600 | 1213 |
| 336 | 20240213 | 130900 | 43486143250 | 40600 | 40600 | 40650 | 40600 | 1060 |
| 337 | 20240213 | 130800 | 43443080200 | 40600 | 40550 | 40650 | 40550 | 740 |
| 338 | 20240213 | 130700 | 43413032800 | 40550 | 40650 | 40650 | 40550 | 1520 |
| 339 | 20240213 | 130600 | 43351299150 | 40650 | 40550 | 40650 | 40550 | 2494 |
| 340 | 20240213 | 130500 | 43250041500 | 40550 | 40450 | 40600 | 40450 | 4097 |
| 341 | 20240213 | 130400 | 43084039650 | 40450 | 40350 | 40450 | 40350 | 1235 |
| 342 | 20240213 | 130300 | 43034090000 | 40350 | 40400 | 40450 | 40300 | 2819 |
| 343 | 20240213 | 130200 | 42920253600 | 40400 | 40300 | 40400 | 40300 | 759 |
| 344 | 20240213 | 130100 | 42889621600 | 40300 | 40350 | 40350 | 40300 | 760 |
| 345 | 20240213 | 130000 | 42858988650 | 40350 | 40250 | 40350 | 40250 | 763 |
| 346 | 20240213 | 125900 | 42828225050 | 40300 | 40250 | 40300 | 40250 | 512 |
| 347 | 20240213 | 125800 | 42807601850 | 40200 | 40250 | 40250 | 40200 | 1686 |
| 348 | 20240213 | 125700 | 42739783450 | 40200 | 40250 | 40250 | 40200 | 2592 |
| 349 | 20240213 | 125600 | 42635469250 | 40200 | 40250 | 40300 | 40200 | 3421 |
| 350 | 20240213 | 125500 | 42497796200 | 40300 | 40350 | 40350 | 40250 | 3787 |
| 351 | 20240213 | 125400 | 42345192100 | 40300 | 40400 | 40400 | 40300 | 443 |
| 352 | 20240213 | 125300 | 42327322900 | 40350 | 40350 | 40450 | 40300 | 5976 |
| 353 | 20240213 | 125200 | 42086137650 | 40350 | 40400 | 40450 | 40350 | 3677 |
| 354 | 20240213 | 125100 | 41937609700 | 40400 | 40450 | 40450 | 40400 | 1636 |
| 355 | 20240213 | 125000 | 41871485750 | 40450 | 40450 | 40450 | 40400 | 341 |
| 356 | 20240213 | 124900 | 41857694600 | 40450 | 40400 | 40450 | 40400 | 159 |
| 357 | 20240213 | 124800 | 41851267250 | 40450 | 40400 | 40450 | 40350 | 774 |
| 358 | 20240213 | 124700 | 41819994300 | 40400 | 40400 | 40400 | 40400 | 1328 |
| 359 | 20240213 | 124600 | 41766343100 | 40400 | 40400 | 40500 | 40350 | 2042 |
| 360 | 20240213 | 124500 | 41683797050 | 40350 | 40450 | 40450 | 40350 | 448 |
| 361 | 20240213 | 124400 | 41665697300 | 40450 | 40350 | 40450 | 40350 | 289 |
| 362 | 20240213 | 124300 | 41654023500 | 40400 | 40400 | 40450 | 40350 | 1817 |
| 363 | 20240213 | 124200 | 41580609600 | 40400 | 40400 | 40450 | 40350 | 568 |
| 364 | 20240213 | 124100 | 41557662500 | 40400 | 40350 | 40450 | 40300 | 1941 |
| 365 | 20240213 | 124000 | 41479309000 | 40350 | 40400 | 40400 | 40300 | 1797 |
| 366 | 20240213 | 123900 | 41406812100 | 40350 | 40350 | 40400 | 40350 | 1068 |
| 367 | 20240213 | 123800 | 41363718100 | 40350 | 40350 | 40400 | 40350 | 1266 |
| 368 | 20240213 | 123700 | 41312583300 | 40350 | 40400 | 40400 | 40350 | 209 |
| 369 | 20240213 | 123600 | 41304147600 | 40400 | 40400 | 40400 | 40350 | 2700 |
| 370 | 20240213 | 123500 | 41195141050 | 40400 | 40450 | 40450 | 40350 | 1293 |
| 371 | 20240213 | 123400 | 41142888150 | 40450 | 40400 | 40450 | 40400 | 1851 |
| 372 | 20240213 | 123300 | 41068053450 | 40400 | 40450 | 40450 | 40400 | 900 |
| 373 | 20240213 | 123200 | 41031683700 | 40450 | 40500 | 40500 | 40450 | 1096 |
| 374 | 20240213 | 123100 | 40987349100 | 40500 | 40500 | 40550 | 40450 | 1918 |
| 375 | 20240213 | 123000 | 40909657750 | 40500 | 40500 | 40550 | 40500 | 634 |
| 376 | 20240213 | 122900 | 40883980450 | 40550 | 40550 | 40550 | 40500 | 258 |
| 377 | 20240213 | 122800 | 40873527500 | 40550 | 40500 | 40550 | 40500 | 435 |
| 378 | 20240213 | 122700 | 40855904450 | 40500 | 40500 | 40550 | 40500 | 134 |
| 379 | 20240213 | 122600 | 40850477300 | 40500 | 40500 | 40550 | 40450 | 756 |
| 380 | 20240213 | 122500 | 40819861800 | 40500 | 40500 | 40600 | 40500 | 651 |
| 381 | 20240213 | 122400 | 40793487200 | 40500 | 40550 | 40550 | 40500 | 8880 |
| 382 | 20240213 | 122300 | 40433805650 | 40550 | 40550 | 40600 | 40550 | 800 |
| 383 | 20240213 | 122200 | 40401363000 | 40550 | 40600 | 40650 | 40550 | 1719 |
| 384 | 20240213 | 122100 | 40331562950 | 40650 | 40600 | 40650 | 40600 | 624 |
| 385 | 20240213 | 122000 | 40306224000 | 40650 | 40600 | 40650 | 40600 | 263 |
| 386 | 20240213 | 121900 | 40295544150 | 40600 | 40600 | 40650 | 40600 | 368 |
| 387 | 20240213 | 121800 | 40280602700 | 40650 | 40600 | 40650 | 40600 | 183 |
| 388 | 20240213 | 121700 | 40273171750 | 40650 | 40650 | 40700 | 40650 | 1006 |
| 389 | 20240213 | 121600 | 40232276050 | 40650 | 40650 | 40700 | 40650 | 261 |
| 390 | 20240213 | 121500 | 40221666100 | 40650 | 40650 | 40700 | 40650 | 172 |
| 391 | 20240213 | 121400 | 40214671900 | 40700 | 40650 | 40750 | 40600 | 1784 |
| 392 | 20240213 | 121300 | 40142095850 | 40650 | 40600 | 40650 | 40600 | 3224 |
| 393 | 20240213 | 121200 | 40011146800 | 40600 | 40600 | 40650 | 40600 | 1485 |
| 394 | 20240213 | 121100 | 39950855550 | 40600 | 40600 | 40650 | 40600 | 378 |
| 395 | 20240213 | 121000 | 39935508550 | 40650 | 40750 | 40750 | 40650 | 3160 |
| 396 | 20240213 | 120900 | 39806937050 | 40750 | 40750 | 40800 | 40700 | 2480 |
| 397 | 20240213 | 120800 | 39705953600 | 40750 | 40700 | 40800 | 40650 | 726 |
| 398 | 20240213 | 120700 | 39676377500 | 40650 | 40650 | 40700 | 40650 | 2476 |
| 399 | 20240213 | 120600 | 39575708000 | 40650 | 40700 | 40750 | 40650 | 1562 |
| 400 | 20240213 | 120500 | 39512130950 | 40700 | 40700 | 40750 | 40700 | 276 |
| 401 | 20240213 | 120400 | 39500897450 | 40700 | 40700 | 40750 | 40700 | 753 |
| 402 | 20240213 | 120300 | 39470249950 | 40750 | 40700 | 40750 | 40700 | 629 |
| 403 | 20240213 | 120200 | 39444645750 | 40750 | 40800 | 40850 | 40750 | 1269 |
| 404 | 20240213 | 120100 | 39392907900 | 40800 | 40800 | 40850 | 40800 | 392 |
| 405 | 20240213 | 120000 | 39376913650 | 40850 | 40800 | 40850 | 40800 | 388 |
| 406 | 20240213 | 115900 | 39361072250 | 40800 | 40850 | 40850 | 40800 | 614 |
| 407 | 20240213 | 115800 | 39336004650 | 40850 | 40850 | 40850 | 40800 | 1121 |
| 408 | 20240213 | 115700 | 39290217250 | 40850 | 40850 | 40900 | 40850 | 235 |
| 409 | 20240213 | 115600 | 39280615250 | 40850 | 40800 | 40900 | 40750 | 2589 |
| 410 | 20240213 | 115500 | 39174930350 | 40750 | 40700 | 40800 | 40700 | 636 |
| 411 | 20240213 | 115400 | 39149013050 | 40700 | 40750 | 40800 | 40700 | 920 |
| 412 | 20240213 | 115300 | 39111526700 | 40750 | 40750 | 40800 | 40750 | 224 |
| 413 | 20240213 | 115200 | 39102393000 | 40800 | 40800 | 40800 | 40750 | 284 |
| 414 | 20240213 | 115100 | 39090814500 | 40800 | 40750 | 40800 | 40750 | 708 |
| 415 | 20240213 | 115000 | 39061936950 | 40800 | 40650 | 40800 | 40650 | 3154 |
| 416 | 20240213 | 114900 | 38933591100 | 40700 | 40700 | 40750 | 40650 | 1189 |
| 417 | 20240213 | 114800 | 38885198000 | 40650 | 40750 | 40800 | 40600 | 5912 |
| 418 | 20240213 | 114700 | 38644747000 | 40750 | 40800 | 40850 | 40750 | 1684 |
| 419 | 20240213 | 114600 | 38576065150 | 40800 | 40850 | 40850 | 40800 | 1183 |
| 420 | 20240213 | 114500 | 38527755800 | 40800 | 40800 | 40850 | 40800 | 465 |
| 421 | 20240213 | 114400 | 38508781800 | 40800 | 40900 | 40900 | 40800 | 1499 |
| 422 | 20240213 | 114300 | 38447519050 | 40900 | 40900 | 40950 | 40900 | 1655 |
| 423 | 20240213 | 114200 | 38379772900 | 40950 | 40950 | 40950 | 40900 | 472 |
| 424 | 20240213 | 114100 | 38360454400 | 40950 | 40950 | 41000 | 40950 | 729 |
| 425 | 20240213 | 114000 | 38330593700 | 40950 | 40950 | 41000 | 40900 | 1516 |
| 426 | 20240213 | 113900 | 38268509250 | 40950 | 40850 | 40950 | 40800 | 4037 |
| 427 | 20240213 | 113800 | 38103469350 | 40800 | 40800 | 40850 | 40800 | 1941 |
| 428 | 20240213 | 113700 | 38024272600 | 40800 | 40700 | 40800 | 40700 | 389 |
| 429 | 20240213 | 113600 | 38008418850 | 40700 | 40700 | 40750 | 40700 | 878 |
| 430 | 20240213 | 113500 | 37972656700 | 40700 | 40700 | 40750 | 40700 | 282 |
| 431 | 20240213 | 113400 | 37961177250 | 40650 | 40700 | 40750 | 40600 | 952 |
| 432 | 20240213 | 113300 | 37922427400 | 40700 | 40650 | 40750 | 40600 | 1195 |
| 433 | 20240213 | 113200 | 37873821550 | 40600 | 40650 | 40700 | 40550 | 5080 |
| 434 | 20240213 | 113100 | 37667511300 | 40700 | 40700 | 40700 | 40650 | 450 |
| 435 | 20240213 | 113000 | 37649214550 | 40650 | 40700 | 40750 | 40650 | 1822 |
| 436 | 20240213 | 112900 | 37575025350 | 40700 | 40650 | 40750 | 40650 | 1290 |
| 437 | 20240213 | 112800 | 37522498100 | 40650 | 40700 | 40750 | 40650 | 1528 |
| 438 | 20240213 | 112700 | 37460339050 | 40750 | 40750 | 40800 | 40700 | 734 |
| 439 | 20240213 | 112600 | 37430443050 | 40750 | 40750 | 40750 | 40700 | 1145 |
| 440 | 20240213 | 112500 | 37383796250 | 40750 | 40650 | 40800 | 40650 | 1772 |
| 441 | 20240213 | 112400 | 37311626800 | 40650 | 40750 | 40750 | 40650 | 949 |
| 442 | 20240213 | 112300 | 37273030650 | 40700 | 40700 | 40750 | 40600 | 2726 |
| 443 | 20240213 | 112200 | 37162129500 | 40700 | 40700 | 40750 | 40600 | 3142 |
| 444 | 20240213 | 112100 | 37034358050 | 40700 | 40700 | 40750 | 40700 | 1722 |
| 445 | 20240213 | 112000 | 36964262150 | 40700 | 40800 | 40800 | 40700 | 1807 |
| 446 | 20240213 | 111900 | 36890595000 | 40750 | 40800 | 40850 | 40700 | 5435 |
| 447 | 20240213 | 111800 | 36669022350 | 40800 | 40800 | 40850 | 40750 | 3362 |
| 448 | 20240213 | 111700 | 36531857300 | 40800 | 40900 | 40950 | 40800 | 2232 |
| 449 | 20240213 | 111600 | 36440594000 | 40950 | 40950 | 41000 | 40900 | 1035 |
| 450 | 20240213 | 111500 | 36398222300 | 40950 | 41050 | 41050 | 40900 | 4196 |
| 451 | 20240213 | 111400 | 36226339850 | 41050 | 41050 | 41100 | 41000 | 1192 |
| 452 | 20240213 | 111300 | 36177401500 | 41050 | 41050 | 41100 | 41000 | 2174 |
| 453 | 20240213 | 111200 | 36088099600 | 41000 | 41050 | 41050 | 41000 | 1016 |
| 454 | 20240213 | 111100 | 36046413050 | 41050 | 41000 | 41100 | 41000 | 2458 |
| 455 | 20240213 | 111000 | 35945450000 | 41000 | 41050 | 41050 | 41000 | 2740 |
| 456 | 20240213 | 110900 | 35833053750 | 41000 | 40950 | 41000 | 40850 | 4033 |
| 457 | 20240213 | 110800 | 35667952550 | 40950 | 40950 | 41100 | 40950 | 1541 |
| 458 | 20240213 | 110700 | 35604739600 | 40950 | 40800 | 41050 | 40750 | 6590 |
| 459 | 20240213 | 110600 | 35335139650 | 40800 | 40750 | 40800 | 40750 | 5990 |
| 460 | 20240213 | 110500 | 35091029600 | 40750 | 40800 | 40850 | 40750 | 7354 |
| 461 | 20240213 | 110400 | 34791035050 | 40800 | 40900 | 40900 | 40800 | 3233 |
| 462 | 20240213 | 110300 | 34658976400 | 40850 | 40950 | 40950 | 40850 | 5417 |
| 463 | 20240213 | 110200 | 34437411250 | 41000 | 41050 | 41100 | 40950 | 3438 |
| 464 | 20240213 | 110100 | 34296358150 | 41150 | 40900 | 41150 | 40900 | 7249 |
| 465 | 20240213 | 110000 | 33998984550 | 40900 | 40950 | 41050 | 40900 | 2289 |
| 466 | 20240213 | 105900 | 33905214100 | 41000 | 40850 | 41000 | 40850 | 2817 |
| 467 | 20240213 | 105800 | 33789956550 | 40850 | 40900 | 41050 | 40850 | 4231 |
| 468 | 20240213 | 105700 | 33616811450 | 40950 | 40950 | 41000 | 40900 | 3320 |
| 469 | 20240213 | 105600 | 33480792550 | 40950 | 41150 | 41150 | 40950 | 2462 |
| 470 | 20240213 | 105500 | 33379769450 | 41150 | 41000 | 41200 | 40950 | 4381 |
| 471 | 20240213 | 105400 | 33199453650 | 41000 | 41300 | 41300 | 40850 | 17139 |
| 472 | 20240213 | 105300 | 32495018000 | 41300 | 41250 | 41300 | 41200 | 4991 |
| 473 | 20240213 | 105200 | 32289111150 | 41250 | 41250 | 41300 | 41200 | 6851 |
| 474 | 20240213 | 105100 | 32006673900 | 41250 | 41300 | 41350 | 41100 | 10320 |
| 475 | 20240213 | 105000 | 31581172950 | 41300 | 41400 | 41450 | 41250 | 11884 |
| 476 | 20240213 | 104900 | 31089681700 | 41400 | 41200 | 41550 | 41200 | 28930 |
| 477 | 20240213 | 104800 | 29892037000 | 41250 | 40900 | 41300 | 40900 | 49952 |
| 478 | 20240213 | 104700 | 27838964300 | 40900 | 40850 | 40950 | 40750 | 10622 |
| 479 | 20240213 | 104600 | 27404622350 | 40850 | 40850 | 40900 | 40750 | 7938 |
| 480 | 20240213 | 104500 | 27080391600 | 40850 | 40700 | 40850 | 40650 | 9016 |
| 481 | 20240213 | 104400 | 26712820500 | 40700 | 40600 | 40750 | 40550 | 8293 |
| 482 | 20240213 | 104300 | 26375522700 | 40550 | 40550 | 40600 | 40550 | 2543 |
| 483 | 20240213 | 104200 | 26272288850 | 40600 | 40700 | 40700 | 40550 | 11846 |
| 484 | 20240213 | 104100 | 25790959300 | 40650 | 40550 | 40700 | 40550 | 3644 |
| 485 | 20240213 | 104000 | 25642794300 | 40600 | 40500 | 40600 | 40500 | 4148 |
| 486 | 20240213 | 103900 | 25474579600 | 40500 | 40550 | 40650 | 40400 | 11258 |
| 487 | 20240213 | 103800 | 25018695850 | 40550 | 40850 | 40900 | 40550 | 15471 |
| 488 | 20240213 | 103700 | 24387690950 | 40850 | 40600 | 40900 | 40550 | 24528 |
| 489 | 20240213 | 103600 | 23387616000 | 40650 | 40650 | 40750 | 40650 | 15313 |
| 490 | 20240213 | 103500 | 22764579300 | 40700 | 40650 | 40800 | 40550 | 27020 |
| 491 | 20240213 | 103400 | 21665416000 | 40650 | 40250 | 40650 | 40200 | 33743 |
| 492 | 20240213 | 103300 | 20300670250 | 40250 | 40100 | 40250 | 40050 | 15616 |
| 493 | 20240213 | 103200 | 19673324650 | 40100 | 40050 | 40100 | 40050 | 5537 |
| 494 | 20240213 | 103100 | 19451427200 | 40100 | 40000 | 40100 | 39950 | 6536 |
| 495 | 20240213 | 103000 | 19189701300 | 40050 | 40050 | 40050 | 39900 | 6493 |
| 496 | 20240213 | 102900 | 18930063350 | 40000 | 40100 | 40150 | 40000 | 7190 |
| 497 | 20240213 | 102800 | 18641814000 | 40100 | 40050 | 40150 | 40000 | 15029 |
| 498 | 20240213 | 102700 | 18039401250 | 40050 | 39850 | 40100 | 39850 | 25237 |
| 499 | 20240213 | 102600 | 17030171900 | 39850 | 39650 | 39850 | 39600 | 18653 |
| 500 | 20240213 | 102500 | 16288585600 | 39650 | 39400 | 39650 | 39400 | 16755 |
| 501 | 20240213 | 102400 | 15625927150 | 39400 | 39300 | 39400 | 39250 | 9139 |
| 502 | 20240213 | 102300 | 15266393050 | 39300 | 39250 | 39300 | 39250 | 756 |
| 503 | 20240213 | 102200 | 15236691900 | 39250 | 39300 | 39300 | 39250 | 732 |
| 504 | 20240213 | 102100 | 15207925500 | 39300 | 39250 | 39350 | 39250 | 1366 |
| 505 | 20240213 | 102000 | 15154244300 | 39250 | 39300 | 39300 | 39250 | 322 |
| 506 | 20240213 | 101900 | 15141593900 | 39300 | 39300 | 39300 | 39250 | 286 |
| 507 | 20240213 | 101800 | 15130354800 | 39300 | 39300 | 39350 | 39250 | 1649 |
| 508 | 20240213 | 101700 | 15065555550 | 39300 | 39250 | 39300 | 39250 | 440 |
| 509 | 20240213 | 101600 | 15048269150 | 39250 | 39250 | 39300 | 39200 | 1639 |
| 510 | 20240213 | 101500 | 14983937900 | 39250 | 39200 | 39250 | 39200 | 1951 |
| 511 | 20240213 | 101400 | 14907374250 | 39250 | 39200 | 39250 | 39200 | 2097 |
| 512 | 20240213 | 101300 | 14825101200 | 39200 | 39250 | 39250 | 39200 | 3007 |
| 513 | 20240213 | 101200 | 14707148700 | 39250 | 39300 | 39300 | 39250 | 2277 |
| 514 | 20240213 | 101100 | 14617749300 | 39300 | 39250 | 39300 | 39250 | 628 |
| 515 | 20240213 | 101000 | 14593084100 | 39250 | 39250 | 39350 | 39250 | 2693 |
| 516 | 20240213 | 100900 | 14487321450 | 39300 | 39300 | 39350 | 39300 | 2840 |
| 517 | 20240213 | 100800 | 14375700900 | 39300 | 39350 | 39350 | 39300 | 1097 |
| 518 | 20240213 | 100700 | 14332545700 | 39350 | 39400 | 39400 | 39350 | 3176 |
| 519 | 20240213 | 100600 | 14207553000 | 39400 | 39350 | 39400 | 39350 | 1554 |
| 520 | 20240213 | 100500 | 14146327500 | 39400 | 39350 | 39400 | 39300 | 5001 |
| 521 | 20240213 | 100400 | 13949405700 | 39350 | 39350 | 39350 | 39300 | 1380 |
| 522 | 20240213 | 100300 | 13895149950 | 39350 | 39350 | 39400 | 39300 | 7893 |
| 523 | 20240213 | 100200 | 13584567700 | 39400 | 39450 | 39450 | 39350 | 4655 |
| 524 | 20240213 | 100100 | 13401078400 | 39400 | 39400 | 39450 | 39350 | 4861 |
| 525 | 20240213 | 100000 | 13209366700 | 39400 | 39400 | 39450 | 39350 | 1857 |
| 526 | 20240213 | 095900 | 13136191550 | 39400 | 39450 | 39450 | 39350 | 3957 |
| 527 | 20240213 | 095800 | 12980241700 | 39400 | 39250 | 39450 | 39200 | 10044 |
| 528 | 20240213 | 095700 | 12584994450 | 39250 | 39200 | 39300 | 39200 | 3936 |
| 529 | 20240213 | 095600 | 12430523750 | 39200 | 39100 | 39250 | 39100 | 2936 |
| 530 | 20240213 | 095500 | 12315465650 | 39150 | 39250 | 39250 | 39100 | 7478 |
| 531 | 20240213 | 095400 | 12022445850 | 39250 | 39300 | 39350 | 39200 | 10409 |
| 532 | 20240213 | 095300 | 11613588500 | 39300 | 39300 | 39350 | 39250 | 7596 |
| 533 | 20240213 | 095200 | 11315202900 | 39300 | 39200 | 39300 | 39200 | 5787 |
| 534 | 20240213 | 095100 | 11088006850 | 39250 | 39250 | 39250 | 39150 | 10351 |
| 535 | 20240213 | 095000 | 10682162900 | 39250 | 39200 | 39250 | 39150 | 3561 |
| 536 | 20240213 | 094900 | 10542566600 | 39200 | 39150 | 39250 | 39100 | 12331 |
| 537 | 20240213 | 094800 | 10059228000 | 39200 | 39100 | 39200 | 39100 | 6861 |
| 538 | 20240213 | 094700 | 9790693800 | 39100 | 39150 | 39150 | 39100 | 3736 |
| 539 | 20240213 | 094600 | 9644600300 | 39150 | 39050 | 39200 | 39050 | 9417 |
| 540 | 20240213 | 094500 | 9276195450 | 39050 | 39000 | 39050 | 39000 | 1554 |
| 541 | 20240213 | 094400 | 9215528600 | 39050 | 39050 | 39100 | 39000 | 8349 |
| 542 | 20240213 | 094300 | 8889686050 | 39050 | 38950 | 39100 | 38950 | 4300 |
| 543 | 20240213 | 094200 | 8721914350 | 38950 | 38950 | 39000 | 38900 | 3177 |
| 544 | 20240213 | 094100 | 8598064150 | 38950 | 38900 | 39000 | 38850 | 4868 |
| 545 | 20240213 | 094000 | 8408633300 | 38850 | 38850 | 38900 | 38800 | 1806 |
| 546 | 20240213 | 093900 | 8338464800 | 38800 | 38800 | 38850 | 38700 | 2683 |
| 547 | 20240213 | 093800 | 8234477450 | 38800 | 38850 | 38850 | 38750 | 3346 |
| 548 | 20240213 | 093700 | 8104624650 | 38850 | 38850 | 38900 | 38800 | 4506 |
| 549 | 20240213 | 093600 | 7929550800 | 38850 | 38900 | 38900 | 38800 | 2654 |
| 550 | 20240213 | 093500 | 7826424100 | 38900 | 38750 | 38950 | 38700 | 7454 |
| 551 | 20240213 | 093400 | 7537106500 | 38750 | 38700 | 38750 | 38700 | 1249 |
| 552 | 20240213 | 093300 | 7488752050 | 38750 | 38700 | 38750 | 38700 | 963 |
| 553 | 20240213 | 093200 | 7451469700 | 38750 | 38750 | 38750 | 38700 | 620 |
| 554 | 20240213 | 093100 | 7427459850 | 38750 | 38700 | 38750 | 38700 | 1511 |
| 555 | 20240213 | 093000 | 7368923200 | 38700 | 38550 | 38700 | 38550 | 6284 |
| 556 | 20240213 | 092900 | 7126138800 | 38600 | 38650 | 38650 | 38550 | 4874 |
| 557 | 20240213 | 092800 | 6937977950 | 38650 | 38650 | 38650 | 38600 | 4007 |
| 558 | 20240213 | 092700 | 6783112400 | 38650 | 38650 | 38650 | 38600 | 2101 |
| 559 | 20240213 | 092600 | 6701910600 | 38650 | 38650 | 38700 | 38600 | 11361 |
| 560 | 20240213 | 092500 | 6262854500 | 38650 | 38600 | 38650 | 38600 | 1058 |
| 561 | 20240213 | 092400 | 6221991400 | 38600 | 38600 | 38650 | 38550 | 2200 |
| 562 | 20240213 | 092300 | 6137082150 | 38600 | 38650 | 38650 | 38600 | 6656 |
| 563 | 20240213 | 092200 | 5880028400 | 38600 | 38650 | 38700 | 38600 | 2038 |
| 564 | 20240213 | 092100 | 5801259150 | 38650 | 38650 | 38650 | 38600 | 3245 |
| 565 | 20240213 | 092000 | 5675840600 | 38650 | 38650 | 38700 | 38600 | 2543 |
| 566 | 20240213 | 091900 | 5577527750 | 38600 | 38700 | 38750 | 38550 | 10508 |
| 567 | 20240213 | 091800 | 5171698550 | 38700 | 38750 | 38750 | 38600 | 7221 |
| 568 | 20240213 | 091700 | 4892386700 | 38750 | 38750 | 38750 | 38700 | 1661 |
| 569 | 20240213 | 091600 | 4828058600 | 38750 | 38750 | 38800 | 38700 | 2834 |
| 570 | 20240213 | 091500 | 4718291800 | 38750 | 38750 | 38800 | 38700 | 2710 |
| 571 | 20240213 | 091400 | 4613289500 | 38750 | 38750 | 38800 | 38700 | 1829 |
| 572 | 20240213 | 091300 | 4542416300 | 38700 | 38750 | 38750 | 38650 | 2333 |
| 573 | 20240213 | 091200 | 4452118250 | 38750 | 38700 | 38800 | 38650 | 997 |
| 574 | 20240213 | 091100 | 4413512750 | 38700 | 38750 | 38800 | 38700 | 6326 |
| 575 | 20240213 | 091000 | 4168344500 | 38800 | 38550 | 38800 | 38500 | 4704 |
| 576 | 20240213 | 090900 | 3986664000 | 38500 | 38500 | 38500 | 38350 | 5516 |
| 577 | 20240213 | 090800 | 3774648650 | 38500 | 38650 | 38650 | 38500 | 11444 |
| 578 | 20240213 | 090700 | 3333466250 | 38650 | 38850 | 38950 | 38600 | 9660 |
| 579 | 20240213 | 090600 | 2959016200 | 38850 | 39100 | 39100 | 38850 | 7069 |
| 580 | 20240213 | 090500 | 2683581950 | 39000 | 39200 | 39250 | 39000 | 17140 |
| 581 | 20240213 | 090400 | 2013517950 | 39150 | 39200 | 39250 | 39150 | 8891 |
| 582 | 20240213 | 090300 | 1664974450 | 39200 | 39050 | 39250 | 39050 | 11469 |
| 583 | 20240213 | 090200 | 1216086850 | 39050 | 39050 | 39100 | 39000 | 6066 |
| 584 | 20240213 | 090100 | 979236850 | 39050 | 39000 | 39150 | 39000 | 6288 |
| 585 | 20240213 | 090000 | 733670350 | 38950 | 39000 | 39100 | 38900 | 18813 |