32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 3 | 20240215 | 184800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240215 | 184700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240215 | 184600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240215 | 184500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240215 | 184400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240215 | 184300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240215 | 184200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240215 | 184100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240215 | 184000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240215 | 183900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240215 | 183800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240215 | 183700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240215 | 183600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240215 | 183500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240215 | 183400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240215 | 183300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240215 | 183200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240215 | 183100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240215 | 183000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240215 | 182900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240215 | 182800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240215 | 182700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240215 | 182600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240215 | 182500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240215 | 182400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240215 | 182300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240215 | 182200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240215 | 182100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240215 | 182000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240215 | 181900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 33 | 20240215 | 181800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240215 | 181700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240215 | 181600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240215 | 181500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240215 | 181400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240215 | 181300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240215 | 181200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240215 | 181100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240215 | 181000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240215 | 180900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240215 | 180800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240215 | 180700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240215 | 180600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240215 | 180500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240215 | 180400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240215 | 180300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240215 | 180200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240215 | 180100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240215 | 180000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240215 | 175900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240215 | 175800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240215 | 175700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240215 | 175600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240215 | 175500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240215 | 175400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240215 | 175300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240215 | 175200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240215 | 175100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240215 | 175000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240215 | 174900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 63 | 20240215 | 174800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240215 | 174700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240215 | 174600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240215 | 174500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240215 | 174400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240215 | 174300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240215 | 174200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240215 | 174100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240215 | 174000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240215 | 173900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240215 | 173800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240215 | 173700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240215 | 173600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240215 | 173500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240215 | 173400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240215 | 173300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240215 | 173200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240215 | 173100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240215 | 173000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240215 | 172900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240215 | 172800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240215 | 172700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240215 | 172600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240215 | 172500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240215 | 172400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240215 | 172300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240215 | 172200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240215 | 172100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240215 | 172000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240215 | 171900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 93 | 20240215 | 171800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240215 | 171700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240215 | 171600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240215 | 171500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240215 | 171400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240215 | 171300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240215 | 171200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240215 | 171100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240215 | 171000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240215 | 170900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240215 | 170800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240215 | 170700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240215 | 170600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240215 | 170500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240215 | 170400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240215 | 170300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240215 | 170200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240215 | 170100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240215 | 170000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240215 | 165900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240215 | 165800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240215 | 165700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240215 | 165600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240215 | 165500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240215 | 165400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240215 | 165300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240215 | 165200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240215 | 165100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240215 | 165000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240215 | 164900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 123 | 20240215 | 164800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240215 | 164700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240215 | 164600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240215 | 164500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240215 | 164400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240215 | 164300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240215 | 164200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240215 | 164100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240215 | 164000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240215 | 163900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240215 | 163800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240215 | 163700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240215 | 163600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240215 | 163500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240215 | 163400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240215 | 163300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240215 | 163200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240215 | 163100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240215 | 163000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240215 | 162900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240215 | 162800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240215 | 162700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240215 | 162600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240215 | 162500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240215 | 162400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240215 | 162300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240215 | 162200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240215 | 162100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240215 | 162000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240215 | 161900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 153 | 20240215 | 161800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240215 | 161700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240215 | 161600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240215 | 161500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240215 | 161400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240215 | 161300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240215 | 161200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240215 | 161100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240215 | 161000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240215 | 160900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240215 | 160800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240215 | 160700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240215 | 160600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240215 | 160500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240215 | 160400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240215 | 160300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240215 | 160200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240215 | 160100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240215 | 160000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240215 | 155900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240215 | 155800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240215 | 155700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240215 | 155600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240215 | 155500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240215 | 155400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240215 | 155300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240215 | 155200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240215 | 155100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240215 | 155000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240215 | 154900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 183 | 20240215 | 154800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240215 | 154700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240215 | 154600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240215 | 154500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240215 | 154400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240215 | 154300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240215 | 154200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240215 | 154100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240215 | 154000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240215 | 153900 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240215 | 153800 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240215 | 153700 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240215 | 153600 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240215 | 153500 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240215 | 153400 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240215 | 153300 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240215 | 153200 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240215 | 153100 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240215 | 153000 | 84298461100 | 31850 | 31850 | 31850 | 31850 | 33947 |
| 202 | 20240215 | 152900 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240215 | 152800 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240215 | 152700 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240215 | 152600 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240215 | 152500 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240215 | 152400 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240215 | 152300 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240215 | 152200 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240215 | 152100 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240215 | 152000 | 83217249150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240215 | 151900 | 83217249150 | 31850 | 31850 | 31850 | 31800 | 3885 |
| 213 | 20240215 | 151800 | 83093629850 | 31850 | 31800 | 31850 | 31800 | 9504 |
| 214 | 20240215 | 151700 | 82791083650 | 31850 | 31800 | 31850 | 31750 | 2849 |
| 215 | 20240215 | 151600 | 82700484600 | 31800 | 31800 | 31850 | 31750 | 3733 |
| 216 | 20240215 | 151500 | 82581744600 | 31800 | 31750 | 31800 | 31750 | 2296 |
| 217 | 20240215 | 151400 | 82508760400 | 31750 | 31800 | 31850 | 31700 | 4756 |
| 218 | 20240215 | 151300 | 82357796550 | 31800 | 31800 | 31850 | 31750 | 4251 |
| 219 | 20240215 | 151200 | 82222520250 | 31850 | 31850 | 31900 | 31750 | 10516 |
| 220 | 20240215 | 151100 | 81887948400 | 31900 | 31850 | 31900 | 31850 | 3216 |
| 221 | 20240215 | 151000 | 81785421750 | 31850 | 31900 | 31900 | 31850 | 1389 |
| 222 | 20240215 | 150900 | 81741126300 | 31850 | 31900 | 31950 | 31850 | 6762 |
| 223 | 20240215 | 150800 | 81525348150 | 31950 | 31900 | 31950 | 31900 | 1197 |
| 224 | 20240215 | 150700 | 81487119250 | 31950 | 31950 | 31950 | 31900 | 6031 |
| 225 | 20240215 | 150600 | 81294543850 | 31950 | 31900 | 31950 | 31900 | 2167 |
| 226 | 20240215 | 150500 | 81225375750 | 31900 | 31850 | 31950 | 31850 | 3937 |
| 227 | 20240215 | 150400 | 81099820000 | 31850 | 31850 | 31900 | 31850 | 5195 |
| 228 | 20240215 | 150300 | 80934241650 | 31850 | 31900 | 31900 | 31850 | 1201 |
| 229 | 20240215 | 150200 | 80895980350 | 31850 | 31900 | 31900 | 31850 | 4194 |
| 230 | 20240215 | 150100 | 80762365300 | 31850 | 31850 | 31900 | 31850 | 2016 |
| 231 | 20240215 | 150000 | 80698104850 | 31850 | 31850 | 31900 | 31800 | 3132 |
| 232 | 20240215 | 145900 | 80598374100 | 31850 | 31850 | 31900 | 31850 | 3839 |
| 233 | 20240215 | 145800 | 80476079800 | 31850 | 31850 | 31900 | 31850 | 2806 |
| 234 | 20240215 | 145700 | 80386672750 | 31850 | 31850 | 31900 | 31850 | 1326 |
| 235 | 20240215 | 145600 | 80344416600 | 31850 | 31900 | 31950 | 31850 | 7039 |
| 236 | 20240215 | 145500 | 80119835750 | 31900 | 31950 | 31950 | 31900 | 4720 |
| 237 | 20240215 | 145400 | 79969235450 | 31900 | 31900 | 31950 | 31900 | 2044 |
| 238 | 20240215 | 145300 | 79903950450 | 31900 | 31900 | 31950 | 31900 | 1528 |
| 239 | 20240215 | 145200 | 79855159200 | 31900 | 31950 | 32000 | 31900 | 2567 |
| 240 | 20240215 | 145100 | 79773143000 | 31950 | 31900 | 32000 | 31850 | 3764 |
| 241 | 20240215 | 145000 | 79652868600 | 31850 | 31800 | 31900 | 31800 | 4239 |
| 242 | 20240215 | 144900 | 79517737750 | 31800 | 31850 | 31850 | 31800 | 3538 |
| 243 | 20240215 | 144800 | 79405104650 | 31850 | 31900 | 31950 | 31850 | 5255 |
| 244 | 20240215 | 144700 | 79237520650 | 31950 | 31950 | 32000 | 31900 | 4300 |
| 245 | 20240215 | 144600 | 79100100700 | 31950 | 31900 | 32000 | 31900 | 6082 |
| 246 | 20240215 | 144500 | 78905568750 | 31950 | 32050 | 32050 | 31900 | 7167 |
| 247 | 20240215 | 144400 | 78676307050 | 32000 | 32150 | 32150 | 32000 | 10672 |
| 248 | 20240215 | 144300 | 78333707850 | 32150 | 32100 | 32150 | 32050 | 6499 |
| 249 | 20240215 | 144200 | 78125002200 | 32100 | 32100 | 32150 | 32050 | 9978 |
| 250 | 20240215 | 144100 | 77804736450 | 32100 | 32050 | 32100 | 32000 | 7749 |
| 251 | 20240215 | 144000 | 77556410950 | 32000 | 31950 | 32050 | 31950 | 18785 |
| 252 | 20240215 | 143900 | 76955448550 | 31950 | 31950 | 32000 | 31950 | 4286 |
| 253 | 20240215 | 143800 | 76818444650 | 31950 | 31950 | 32000 | 31900 | 5164 |
| 254 | 20240215 | 143700 | 76653468350 | 31950 | 31950 | 32000 | 31900 | 4607 |
| 255 | 20240215 | 143600 | 76506319300 | 32000 | 31900 | 32000 | 31900 | 13986 |
| 256 | 20240215 | 143500 | 76059375300 | 31900 | 31850 | 31950 | 31850 | 6498 |
| 257 | 20240215 | 143400 | 75852065850 | 31850 | 31900 | 31900 | 31850 | 4644 |
| 258 | 20240215 | 143300 | 75704040100 | 31900 | 31850 | 31900 | 31850 | 2025 |
| 259 | 20240215 | 143200 | 75639514800 | 31900 | 31900 | 31950 | 31850 | 3594 |
| 260 | 20240215 | 143100 | 75524873100 | 31900 | 31850 | 31950 | 31850 | 4729 |
| 261 | 20240215 | 143000 | 75374039850 | 31850 | 31900 | 31900 | 31850 | 2434 |
| 262 | 20240215 | 142900 | 75296484050 | 31900 | 31850 | 31900 | 31800 | 5836 |
| 263 | 20240215 | 142800 | 75110432150 | 31850 | 31750 | 31850 | 31750 | 6139 |
| 264 | 20240215 | 142700 | 74915249400 | 31750 | 31800 | 31800 | 31750 | 1969 |
| 265 | 20240215 | 142600 | 74852670750 | 31750 | 31750 | 31800 | 31700 | 3680 |
| 266 | 20240215 | 142500 | 74735866050 | 31750 | 31750 | 31750 | 31700 | 1498 |
| 267 | 20240215 | 142400 | 74688333800 | 31700 | 31700 | 31750 | 31700 | 1049 |
| 268 | 20240215 | 142300 | 74655043450 | 31750 | 31750 | 31750 | 31650 | 4791 |
| 269 | 20240215 | 142200 | 74503138450 | 31700 | 31750 | 31750 | 31700 | 1646 |
| 270 | 20240215 | 142100 | 74450920550 | 31700 | 31750 | 31750 | 31700 | 1387 |
| 271 | 20240215 | 142000 | 74406893050 | 31750 | 31700 | 31750 | 31650 | 4026 |
| 272 | 20240215 | 141900 | 74279289300 | 31700 | 31650 | 31700 | 31650 | 1005 |
| 273 | 20240215 | 141800 | 74247453250 | 31650 | 31600 | 31650 | 31600 | 1018 |
| 274 | 20240215 | 141700 | 74215240350 | 31650 | 31650 | 31700 | 31600 | 2376 |
| 275 | 20240215 | 141600 | 74140083600 | 31600 | 31650 | 31650 | 31600 | 3134 |
| 276 | 20240215 | 141500 | 74040924150 | 31650 | 31700 | 31750 | 31650 | 2520 |
| 277 | 20240215 | 141400 | 73961030900 | 31750 | 31700 | 31750 | 31700 | 827 |
| 278 | 20240215 | 141300 | 73934793650 | 31700 | 31700 | 31750 | 31700 | 1250 |
| 279 | 20240215 | 141200 | 73895155500 | 31700 | 31750 | 31800 | 31650 | 3354 |
| 280 | 20240215 | 141100 | 73788807150 | 31800 | 31750 | 31800 | 31750 | 1383 |
| 281 | 20240215 | 141000 | 73744884200 | 31800 | 31750 | 31800 | 31750 | 2942 |
| 282 | 20240215 | 140900 | 73651391900 | 31750 | 31800 | 31800 | 31750 | 1215 |
| 283 | 20240215 | 140800 | 73612781200 | 31800 | 31900 | 31900 | 31750 | 6294 |
| 284 | 20240215 | 140700 | 73412407100 | 31900 | 31900 | 31900 | 31800 | 10845 |
| 285 | 20240215 | 140600 | 73066662200 | 31850 | 31800 | 31900 | 31750 | 4864 |
| 286 | 20240215 | 140500 | 72911855550 | 31800 | 31750 | 31800 | 31750 | 2052 |
| 287 | 20240215 | 140400 | 72846653050 | 31750 | 31650 | 31800 | 31650 | 6357 |
| 288 | 20240215 | 140300 | 72644901700 | 31700 | 31750 | 31750 | 31650 | 2070 |
| 289 | 20240215 | 140200 | 72579271050 | 31750 | 31650 | 31750 | 31650 | 1860 |
| 290 | 20240215 | 140100 | 72520283900 | 31650 | 31650 | 31800 | 31600 | 5172 |
| 291 | 20240215 | 140000 | 72356370950 | 31650 | 31650 | 31650 | 31600 | 3238 |
| 292 | 20240215 | 135900 | 72254023150 | 31600 | 31650 | 31700 | 31600 | 3372 |
| 293 | 20240215 | 135800 | 72147262350 | 31650 | 31650 | 31700 | 31600 | 2379 |
| 294 | 20240215 | 135700 | 72071951250 | 31700 | 31650 | 31700 | 31600 | 3206 |
| 295 | 20240215 | 135600 | 71970478500 | 31650 | 31650 | 31700 | 31600 | 4127 |
| 296 | 20240215 | 135500 | 71839907500 | 31650 | 31600 | 31700 | 31600 | 3049 |
| 297 | 20240215 | 135400 | 71743382750 | 31600 | 31700 | 31750 | 31400 | 18064 |
| 298 | 20240215 | 135300 | 71172876750 | 31700 | 31700 | 31750 | 31700 | 3885 |
| 299 | 20240215 | 135200 | 71049701850 | 31700 | 31800 | 31850 | 31700 | 7710 |
| 300 | 20240215 | 135100 | 70804621050 | 31800 | 31850 | 31900 | 31800 | 2810 |
| 301 | 20240215 | 135000 | 70715179000 | 31850 | 31850 | 31950 | 31800 | 8172 |
| 302 | 20240215 | 134900 | 70455060950 | 31850 | 31900 | 31950 | 31800 | 10762 |
| 303 | 20240215 | 134800 | 70112007250 | 31900 | 31950 | 32000 | 31900 | 8283 |
| 304 | 20240215 | 134700 | 69847386900 | 31950 | 32100 | 32150 | 31950 | 11928 |
| 305 | 20240215 | 134600 | 69465347100 | 32150 | 31950 | 32150 | 31900 | 49146 |
| 306 | 20240215 | 134500 | 67890469950 | 31950 | 31900 | 31950 | 31850 | 12257 |
| 307 | 20240215 | 134400 | 67499142600 | 31900 | 31900 | 31900 | 31850 | 3394 |
| 308 | 20240215 | 134300 | 67390900250 | 31850 | 31750 | 31900 | 31750 | 9248 |
| 309 | 20240215 | 134200 | 67096345050 | 31850 | 31800 | 31950 | 31750 | 37148 |
| 310 | 20240215 | 134100 | 65912265000 | 31800 | 31750 | 31800 | 31700 | 8404 |
| 311 | 20240215 | 134000 | 65645374450 | 31750 | 31700 | 31750 | 31650 | 14931 |
| 312 | 20240215 | 133900 | 65171996200 | 31650 | 31650 | 31700 | 31600 | 4566 |
| 313 | 20240215 | 133800 | 65027506000 | 31600 | 31600 | 31650 | 31600 | 2163 |
| 314 | 20240215 | 133700 | 64959091650 | 31650 | 31650 | 31650 | 31600 | 2325 |
| 315 | 20240215 | 133600 | 64885552550 | 31600 | 31600 | 31650 | 31550 | 4268 |
| 316 | 20240215 | 133500 | 64750696200 | 31600 | 31550 | 31600 | 31500 | 2755 |
| 317 | 20240215 | 133400 | 64663757200 | 31550 | 31500 | 31550 | 31500 | 1960 |
| 318 | 20240215 | 133300 | 64601962500 | 31500 | 31650 | 31650 | 31500 | 7402 |
| 319 | 20240215 | 133200 | 64368197850 | 31650 | 31650 | 31650 | 31600 | 1808 |
| 320 | 20240215 | 133100 | 64311010550 | 31600 | 31600 | 31650 | 31600 | 3308 |
| 321 | 20240215 | 133000 | 64206400550 | 31650 | 31650 | 31650 | 31600 | 3641 |
| 322 | 20240215 | 132900 | 64091180600 | 31650 | 31650 | 31700 | 31600 | 10861 |
| 323 | 20240215 | 132800 | 63747463950 | 31600 | 31500 | 31650 | 31450 | 16018 |
| 324 | 20240215 | 132700 | 63242071800 | 31450 | 31350 | 31450 | 31350 | 8962 |
| 325 | 20240215 | 132600 | 62960444600 | 31350 | 31300 | 31350 | 31300 | 3568 |
| 326 | 20240215 | 132500 | 62848603800 | 31300 | 31300 | 31350 | 31300 | 2016 |
| 327 | 20240215 | 132400 | 62785442300 | 31350 | 31300 | 31350 | 31300 | 998 |
| 328 | 20240215 | 132300 | 62754169600 | 31300 | 31300 | 31350 | 31300 | 937 |
| 329 | 20240215 | 132200 | 62724800250 | 31300 | 31350 | 31350 | 31300 | 2086 |
| 330 | 20240215 | 132100 | 62659440750 | 31300 | 31300 | 31350 | 31300 | 2833 |
| 331 | 20240215 | 132000 | 62570742600 | 31300 | 31350 | 31350 | 31300 | 1079 |
| 332 | 20240215 | 131900 | 62536932100 | 31300 | 31300 | 31350 | 31300 | 836 |
| 333 | 20240215 | 131800 | 62510739400 | 31300 | 31350 | 31350 | 31300 | 1177 |
| 334 | 20240215 | 131700 | 62473883850 | 31300 | 31300 | 31300 | 31250 | 1836 |
| 335 | 20240215 | 131600 | 62416423500 | 31300 | 31300 | 31300 | 31250 | 1469 |
| 336 | 20240215 | 131500 | 62370454250 | 31300 | 31250 | 31300 | 31250 | 992 |
| 337 | 20240215 | 131400 | 62339434400 | 31250 | 31250 | 31300 | 31250 | 2092 |
| 338 | 20240215 | 131300 | 62274030600 | 31250 | 31300 | 31300 | 31250 | 2327 |
| 339 | 20240215 | 131200 | 62201204800 | 31300 | 31300 | 31300 | 31250 | 1342 |
| 340 | 20240215 | 131100 | 62159217400 | 31250 | 31250 | 31250 | 31200 | 1176 |
| 341 | 20240215 | 131000 | 62122469050 | 31250 | 31250 | 31300 | 31200 | 1312 |
| 342 | 20240215 | 130900 | 62081479450 | 31250 | 31250 | 31250 | 31200 | 1602 |
| 343 | 20240215 | 130800 | 62031425900 | 31250 | 31250 | 31250 | 31200 | 686 |
| 344 | 20240215 | 130700 | 62010018600 | 31200 | 31200 | 31250 | 31200 | 1811 |
| 345 | 20240215 | 130600 | 61953476900 | 31200 | 31300 | 31300 | 31200 | 2064 |
| 346 | 20240215 | 130500 | 61888969800 | 31300 | 31250 | 31300 | 31200 | 2658 |
| 347 | 20240215 | 130400 | 61805904450 | 31200 | 31200 | 31250 | 31150 | 2346 |
| 348 | 20240215 | 130300 | 61732715800 | 31200 | 31200 | 31200 | 31150 | 299 |
| 349 | 20240215 | 130200 | 61723395350 | 31150 | 31200 | 31200 | 31150 | 1243 |
| 350 | 20240215 | 130100 | 61684617650 | 31200 | 31200 | 31200 | 31150 | 1187 |
| 351 | 20240215 | 130000 | 61647591700 | 31150 | 31200 | 31200 | 31150 | 541 |
| 352 | 20240215 | 125900 | 61630736850 | 31150 | 31100 | 31150 | 31100 | 2049 |
| 353 | 20240215 | 125800 | 61566913900 | 31100 | 31150 | 31150 | 31100 | 1030 |
| 354 | 20240215 | 125700 | 61534878500 | 31150 | 31100 | 31150 | 31050 | 823 |
| 355 | 20240215 | 125600 | 61509288300 | 31100 | 31100 | 31150 | 31050 | 3677 |
| 356 | 20240215 | 125500 | 61394957600 | 31100 | 31150 | 31150 | 31100 | 921 |
| 357 | 20240215 | 125400 | 61366284450 | 31100 | 31150 | 31150 | 31100 | 1742 |
| 358 | 20240215 | 125300 | 61312055550 | 31150 | 31100 | 31150 | 31100 | 784 |
| 359 | 20240215 | 125200 | 61287651700 | 31150 | 31150 | 31200 | 31100 | 804 |
| 360 | 20240215 | 125100 | 61262612050 | 31150 | 31150 | 31150 | 31100 | 3064 |
| 361 | 20240215 | 125000 | 61167249000 | 31150 | 31150 | 31150 | 31100 | 3252 |
| 362 | 20240215 | 124900 | 61066025550 | 31100 | 31050 | 31100 | 31050 | 2394 |
| 363 | 20240215 | 124800 | 60991583950 | 31100 | 31100 | 31100 | 31050 | 595 |
| 364 | 20240215 | 124700 | 60973103600 | 31100 | 31050 | 31100 | 31000 | 555 |
| 365 | 20240215 | 124600 | 60955869800 | 31050 | 31050 | 31050 | 31000 | 1295 |
| 366 | 20240215 | 124500 | 60915672050 | 31000 | 31000 | 31050 | 31000 | 666 |
| 367 | 20240215 | 124400 | 60895003350 | 31050 | 31050 | 31050 | 31000 | 1181 |
| 368 | 20240215 | 124300 | 60858340100 | 31050 | 31050 | 31050 | 31000 | 2052 |
| 369 | 20240215 | 124200 | 60794721400 | 31000 | 31050 | 31100 | 31000 | 550 |
| 370 | 20240215 | 124100 | 60777659900 | 31050 | 31050 | 31100 | 31000 | 3156 |
| 371 | 20240215 | 124000 | 60679728800 | 31000 | 31050 | 31050 | 31000 | 843 |
| 372 | 20240215 | 123900 | 60653556500 | 31000 | 31100 | 31100 | 31000 | 9362 |
| 373 | 20240215 | 123800 | 60362814500 | 31100 | 31200 | 31200 | 31100 | 2295 |
| 374 | 20240215 | 123700 | 60291329400 | 31150 | 31100 | 31200 | 31050 | 2430 |
| 375 | 20240215 | 123600 | 60215666300 | 31100 | 31100 | 31100 | 31050 | 1077 |
| 376 | 20240215 | 123500 | 60182197200 | 31050 | 31050 | 31100 | 31050 | 2331 |
| 377 | 20240215 | 123400 | 60109762150 | 31100 | 31100 | 31100 | 31050 | 1178 |
| 378 | 20240215 | 123300 | 60073134100 | 31100 | 31050 | 31100 | 31050 | 1747 |
| 379 | 20240215 | 123200 | 60018820550 | 31050 | 31050 | 31100 | 31050 | 2436 |
| 380 | 20240215 | 123100 | 59943176250 | 31050 | 31100 | 31100 | 31050 | 857 |
| 381 | 20240215 | 123000 | 59916537300 | 31100 | 31100 | 31100 | 31050 | 405 |
| 382 | 20240215 | 122900 | 59903953550 | 31100 | 31100 | 31100 | 31050 | 910 |
| 383 | 20240215 | 122800 | 59875675850 | 31050 | 31100 | 31100 | 31050 | 1203 |
| 384 | 20240215 | 122700 | 59838320400 | 31050 | 31100 | 31100 | 31050 | 1099 |
| 385 | 20240215 | 122600 | 59804145750 | 31100 | 31100 | 31150 | 31050 | 1464 |
| 386 | 20240215 | 122500 | 59758616000 | 31150 | 31100 | 31150 | 31100 | 246 |
| 387 | 20240215 | 122400 | 59750959800 | 31100 | 31150 | 31200 | 31050 | 3240 |
| 388 | 20240215 | 122300 | 59650232800 | 31150 | 31150 | 31200 | 31100 | 873 |
| 389 | 20240215 | 122200 | 59623041300 | 31100 | 31100 | 31150 | 31050 | 907 |
| 390 | 20240215 | 122100 | 59594835550 | 31050 | 31100 | 31150 | 31050 | 4226 |
| 391 | 20240215 | 122000 | 59463416300 | 31100 | 31150 | 31150 | 31100 | 2232 |
| 392 | 20240215 | 121900 | 59393983300 | 31100 | 31200 | 31200 | 31100 | 4530 |
| 393 | 20240215 | 121800 | 59252877400 | 31150 | 31150 | 31200 | 31150 | 692 |
| 394 | 20240215 | 121700 | 59231303250 | 31150 | 31200 | 31200 | 31150 | 668 |
| 395 | 20240215 | 121600 | 59210479700 | 31200 | 31200 | 31200 | 31150 | 811 |
| 396 | 20240215 | 121500 | 59185192950 | 31200 | 31100 | 31200 | 31100 | 1618 |
| 397 | 20240215 | 121400 | 59134787100 | 31100 | 31100 | 31150 | 31050 | 6658 |
| 398 | 20240215 | 121300 | 58927731350 | 31050 | 31100 | 31100 | 31050 | 724 |
| 399 | 20240215 | 121200 | 58905244750 | 31050 | 31100 | 31100 | 31050 | 1852 |
| 400 | 20240215 | 121100 | 58847726900 | 31050 | 31050 | 31100 | 31050 | 656 |
| 401 | 20240215 | 121000 | 58827354700 | 31050 | 31100 | 31100 | 31050 | 1838 |
| 402 | 20240215 | 120900 | 58770201250 | 31050 | 31100 | 31100 | 31050 | 1214 |
| 403 | 20240215 | 120800 | 58732464800 | 31050 | 31100 | 31100 | 31050 | 1178 |
| 404 | 20240215 | 120700 | 58695831300 | 31050 | 31150 | 31150 | 31050 | 3730 |
| 405 | 20240215 | 120600 | 58579797350 | 31150 | 31100 | 31200 | 31100 | 3126 |
| 406 | 20240215 | 120500 | 58482432250 | 31150 | 31150 | 31150 | 31100 | 539 |
| 407 | 20240215 | 120400 | 58465662300 | 31150 | 31150 | 31150 | 31100 | 1338 |
| 408 | 20240215 | 120300 | 58424028500 | 31150 | 31150 | 31150 | 31100 | 540 |
| 409 | 20240215 | 120200 | 58407221250 | 31150 | 31100 | 31150 | 31100 | 1015 |
| 410 | 20240215 | 120100 | 58375634950 | 31150 | 31100 | 31150 | 31100 | 391 |
| 411 | 20240215 | 120000 | 58363471550 | 31100 | 31100 | 31150 | 31050 | 1784 |
| 412 | 20240215 | 115900 | 58307991700 | 31100 | 31050 | 31100 | 31050 | 1849 |
| 413 | 20240215 | 115800 | 58250528500 | 31100 | 31100 | 31100 | 31050 | 451 |
| 414 | 20240215 | 115700 | 58236517600 | 31100 | 31100 | 31100 | 31050 | 2845 |
| 415 | 20240215 | 115600 | 58148177200 | 31100 | 31100 | 31100 | 31050 | 311 |
| 416 | 20240215 | 115500 | 58138515150 | 31100 | 31100 | 31100 | 31050 | 2116 |
| 417 | 20240215 | 115400 | 58072746100 | 31100 | 31100 | 31100 | 31050 | 1158 |
| 418 | 20240215 | 115300 | 58036758750 | 31050 | 31050 | 31100 | 31050 | 803 |
| 419 | 20240215 | 115200 | 58011813450 | 31100 | 31050 | 31100 | 31050 | 481 |
| 420 | 20240215 | 115100 | 57996856450 | 31050 | 31100 | 31100 | 31050 | 390 |
| 421 | 20240215 | 115000 | 57984732350 | 31050 | 31100 | 31100 | 31050 | 1746 |
| 422 | 20240215 | 114900 | 57930441600 | 31100 | 31100 | 31100 | 31050 | 1792 |
| 423 | 20240215 | 114800 | 57874716500 | 31050 | 31050 | 31100 | 31000 | 1066 |
| 424 | 20240215 | 114700 | 57841606900 | 31050 | 31050 | 31050 | 31000 | 972 |
| 425 | 20240215 | 114600 | 57811432500 | 31050 | 31000 | 31100 | 31000 | 2170 |
| 426 | 20240215 | 114500 | 57744069600 | 31050 | 31000 | 31100 | 31000 | 1323 |
| 427 | 20240215 | 114400 | 57703013400 | 31050 | 31100 | 31100 | 31000 | 3123 |
| 428 | 20240215 | 114300 | 57606010800 | 31100 | 31050 | 31100 | 31000 | 1725 |
| 429 | 20240215 | 114200 | 57552413050 | 31050 | 31050 | 31050 | 31000 | 1518 |
| 430 | 20240215 | 114100 | 57505348650 | 31000 | 31000 | 31050 | 31000 | 1179 |
| 431 | 20240215 | 114000 | 57468797500 | 31000 | 31000 | 31000 | 30950 | 3462 |
| 432 | 20240215 | 113900 | 57361497400 | 31000 | 30950 | 31000 | 30950 | 4319 |
| 433 | 20240215 | 113800 | 57227780400 | 30950 | 31000 | 31050 | 30950 | 3519 |
| 434 | 20240215 | 113700 | 57118763250 | 31050 | 31000 | 31050 | 31000 | 3828 |
| 435 | 20240215 | 113600 | 57000090850 | 31000 | 31000 | 31050 | 31000 | 3187 |
| 436 | 20240215 | 113500 | 56901287250 | 31050 | 31000 | 31100 | 31000 | 2446 |
| 437 | 20240215 | 113400 | 56825387100 | 31000 | 31050 | 31050 | 31000 | 1095 |
| 438 | 20240215 | 113300 | 56791425200 | 31050 | 31050 | 31100 | 31000 | 3908 |
| 439 | 20240215 | 113200 | 56670140500 | 31050 | 31100 | 31100 | 31050 | 481 |
| 440 | 20240215 | 113100 | 56655197800 | 31050 | 31150 | 31200 | 31050 | 2770 |
| 441 | 20240215 | 113000 | 56568972350 | 31150 | 31200 | 31200 | 31150 | 1543 |
| 442 | 20240215 | 112900 | 56520879450 | 31200 | 31150 | 31200 | 31100 | 4086 |
| 443 | 20240215 | 112800 | 56393516550 | 31150 | 31150 | 31150 | 31100 | 840 |
| 444 | 20240215 | 112700 | 56367355000 | 31100 | 31050 | 31150 | 31050 | 928 |
| 445 | 20240215 | 112600 | 56338501700 | 31050 | 31250 | 31250 | 31000 | 60449 |
| 446 | 20240215 | 112500 | 54462410950 | 31250 | 31350 | 31350 | 31250 | 3493 |
| 447 | 20240215 | 112400 | 54353223600 | 31250 | 31300 | 31300 | 31250 | 874 |
| 448 | 20240215 | 112300 | 54325875450 | 31250 | 31250 | 31300 | 31250 | 1497 |
| 449 | 20240215 | 112200 | 54279036300 | 31250 | 31250 | 31300 | 31250 | 1048 |
| 450 | 20240215 | 112100 | 54246283600 | 31300 | 31250 | 31300 | 31250 | 296 |
| 451 | 20240215 | 112000 | 54237030200 | 31250 | 31300 | 31350 | 31250 | 659 |
| 452 | 20240215 | 111900 | 54216406750 | 31300 | 31250 | 31350 | 31250 | 1180 |
| 453 | 20240215 | 111800 | 54179492950 | 31300 | 31300 | 31300 | 31250 | 900 |
| 454 | 20240215 | 111700 | 54151340050 | 31300 | 31300 | 31350 | 31250 | 2175 |
| 455 | 20240215 | 111600 | 54083262950 | 31300 | 31250 | 31300 | 31250 | 523 |
| 456 | 20240215 | 111500 | 54066909000 | 31300 | 31300 | 31300 | 31250 | 543 |
| 457 | 20240215 | 111400 | 54049924600 | 31250 | 31250 | 31300 | 31200 | 894 |
| 458 | 20240215 | 111300 | 54022009350 | 31200 | 31200 | 31300 | 31200 | 1794 |
| 459 | 20240215 | 111200 | 53965942800 | 31200 | 31300 | 31300 | 31200 | 2255 |
| 460 | 20240215 | 111100 | 53895579500 | 31250 | 31300 | 31300 | 31250 | 1843 |
| 461 | 20240215 | 111000 | 53837979950 | 31250 | 31250 | 31300 | 31250 | 1751 |
| 462 | 20240215 | 110900 | 53783258850 | 31300 | 31250 | 31300 | 31250 | 721 |
| 463 | 20240215 | 110800 | 53760701050 | 31250 | 31300 | 31300 | 31250 | 1547 |
| 464 | 20240215 | 110700 | 53712305650 | 31300 | 31400 | 31400 | 31300 | 2951 |
| 465 | 20240215 | 110600 | 53619846750 | 31350 | 31400 | 31400 | 31350 | 837 |
| 466 | 20240215 | 110500 | 53593572850 | 31350 | 31400 | 31400 | 31350 | 1031 |
| 467 | 20240215 | 110400 | 53561211400 | 31400 | 31400 | 31400 | 31300 | 1856 |
| 468 | 20240215 | 110300 | 53503022100 | 31400 | 31400 | 31400 | 31350 | 736 |
| 469 | 20240215 | 110200 | 53479920800 | 31400 | 31400 | 31400 | 31300 | 1899 |
| 470 | 20240215 | 110100 | 53420389600 | 31350 | 31300 | 31350 | 31250 | 4120 |
| 471 | 20240215 | 110000 | 53291388250 | 31250 | 31300 | 31300 | 31150 | 2966 |
| 472 | 20240215 | 105900 | 53198765100 | 31250 | 31250 | 31300 | 31200 | 2216 |
| 473 | 20240215 | 105800 | 53129511800 | 31250 | 31200 | 31250 | 31200 | 808 |
| 474 | 20240215 | 105700 | 53104286100 | 31200 | 31150 | 31250 | 31100 | 5418 |
| 475 | 20240215 | 105600 | 52935457600 | 31100 | 31300 | 31300 | 31000 | 37457 |
| 476 | 20240215 | 105500 | 51772222750 | 31300 | 31300 | 31300 | 31200 | 1873 |
| 477 | 20240215 | 105400 | 51713675350 | 31250 | 31300 | 31300 | 31200 | 2248 |
| 478 | 20240215 | 105300 | 51643343700 | 31300 | 31200 | 31350 | 31000 | 35060 |
| 479 | 20240215 | 105200 | 50551747000 | 31200 | 31300 | 31300 | 31150 | 2969 |
| 480 | 20240215 | 105100 | 50459070900 | 31300 | 31300 | 31300 | 31200 | 5527 |
| 481 | 20240215 | 105000 | 50286423500 | 31350 | 31350 | 31350 | 31250 | 11603 |
| 482 | 20240215 | 104900 | 49923688350 | 31300 | 31400 | 31400 | 31300 | 5883 |
| 483 | 20240215 | 104800 | 49739324850 | 31350 | 31450 | 31450 | 31350 | 4230 |
| 484 | 20240215 | 104700 | 49606503600 | 31450 | 31400 | 31450 | 31400 | 814 |
| 485 | 20240215 | 104600 | 49580935900 | 31450 | 31400 | 31450 | 31400 | 499 |
| 486 | 20240215 | 104500 | 49565260600 | 31400 | 31450 | 31450 | 31400 | 2422 |
| 487 | 20240215 | 104400 | 49489206900 | 31450 | 31550 | 31550 | 31400 | 4783 |
| 488 | 20240215 | 104300 | 49338633550 | 31550 | 31550 | 31600 | 31500 | 3561 |
| 489 | 20240215 | 104200 | 49226283100 | 31550 | 31500 | 31550 | 31450 | 599 |
| 490 | 20240215 | 104100 | 49207415500 | 31500 | 31500 | 31500 | 31450 | 1852 |
| 491 | 20240215 | 104000 | 49149088350 | 31500 | 31450 | 31550 | 31400 | 8810 |
| 492 | 20240215 | 103900 | 48871834700 | 31450 | 31350 | 31450 | 31350 | 1368 |
| 493 | 20240215 | 103800 | 48828883650 | 31400 | 31400 | 31400 | 31350 | 2043 |
| 494 | 20240215 | 103700 | 48764752050 | 31400 | 31400 | 31400 | 31350 | 1807 |
| 495 | 20240215 | 103600 | 48708021200 | 31400 | 31450 | 31450 | 31400 | 3475 |
| 496 | 20240215 | 103500 | 48598857500 | 31400 | 31400 | 31550 | 31350 | 23754 |
| 497 | 20240215 | 103400 | 47850840350 | 31350 | 31450 | 31450 | 31350 | 4031 |
| 498 | 20240215 | 103300 | 47724267300 | 31450 | 31450 | 31500 | 31400 | 3407 |
| 499 | 20240215 | 103200 | 47617146550 | 31450 | 31450 | 31500 | 31450 | 1923 |
| 500 | 20240215 | 103100 | 47556647200 | 31450 | 31450 | 31500 | 31400 | 4028 |
| 501 | 20240215 | 103000 | 47429966400 | 31450 | 31550 | 31550 | 31450 | 8325 |
| 502 | 20240215 | 102900 | 47167783350 | 31500 | 31550 | 31600 | 31500 | 7130 |
| 503 | 20240215 | 102800 | 46942801100 | 31550 | 31550 | 31600 | 31500 | 11673 |
| 504 | 20240215 | 102700 | 46574509050 | 31550 | 31450 | 31600 | 31400 | 15846 |
| 505 | 20240215 | 102600 | 46075016200 | 31400 | 31250 | 31450 | 31250 | 11821 |
| 506 | 20240215 | 102500 | 45704250400 | 31250 | 31250 | 31300 | 31250 | 4814 |
| 507 | 20240215 | 102400 | 45553776500 | 31250 | 31250 | 31300 | 31200 | 4813 |
| 508 | 20240215 | 102300 | 45403479200 | 31250 | 31150 | 31250 | 31150 | 3755 |
| 509 | 20240215 | 102200 | 45286356900 | 31150 | 31000 | 31200 | 30950 | 11424 |
| 510 | 20240215 | 102100 | 44930910850 | 31000 | 31050 | 31050 | 30900 | 24022 |
| 511 | 20240215 | 102000 | 44186674150 | 31050 | 31150 | 31200 | 31000 | 13179 |
| 512 | 20240215 | 101900 | 43777128600 | 31200 | 31150 | 31300 | 31150 | 12479 |
| 513 | 20240215 | 101800 | 43387713350 | 31200 | 31200 | 31250 | 31150 | 4575 |
| 514 | 20240215 | 101700 | 43245052850 | 31200 | 31150 | 31250 | 31150 | 3762 |
| 515 | 20240215 | 101600 | 43127731350 | 31200 | 31200 | 31250 | 31050 | 23698 |
| 516 | 20240215 | 101500 | 42389489150 | 31200 | 31300 | 31350 | 31200 | 18162 |
| 517 | 20240215 | 101400 | 41821829700 | 31300 | 31350 | 31400 | 31300 | 6630 |
| 518 | 20240215 | 101300 | 41614246400 | 31350 | 31350 | 31400 | 31350 | 4832 |
| 519 | 20240215 | 101200 | 41462761600 | 31400 | 31400 | 31450 | 31350 | 8259 |
| 520 | 20240215 | 101100 | 41203772600 | 31400 | 31350 | 31450 | 31350 | 7070 |
| 521 | 20240215 | 101000 | 40981833950 | 31350 | 31400 | 31400 | 31300 | 17035 |
| 522 | 20240215 | 100900 | 40447664550 | 31350 | 31550 | 31550 | 31350 | 27283 |
| 523 | 20240215 | 100800 | 39589771900 | 31550 | 31550 | 31600 | 31500 | 7749 |
| 524 | 20240215 | 100700 | 39345266150 | 31600 | 31550 | 31600 | 31550 | 4937 |
| 525 | 20240215 | 100600 | 39189479000 | 31500 | 31550 | 31600 | 31500 | 16987 |
| 526 | 20240215 | 100500 | 38653643850 | 31550 | 31650 | 31700 | 31550 | 15121 |
| 527 | 20240215 | 100400 | 38175615400 | 31650 | 31700 | 31700 | 31650 | 6365 |
| 528 | 20240215 | 100300 | 37974015250 | 31700 | 31750 | 31750 | 31650 | 8873 |
| 529 | 20240215 | 100200 | 37692857800 | 31750 | 31800 | 31800 | 31700 | 4423 |
| 530 | 20240215 | 100100 | 37552502000 | 31800 | 31750 | 31800 | 31700 | 5935 |
| 531 | 20240215 | 100000 | 37364038750 | 31800 | 31900 | 31900 | 31800 | 5608 |
| 532 | 20240215 | 095900 | 37185595950 | 31850 | 31900 | 31950 | 31850 | 6110 |
| 533 | 20240215 | 095800 | 36990867200 | 31900 | 31900 | 31950 | 31850 | 3576 |
| 534 | 20240215 | 095700 | 36876813300 | 31950 | 31850 | 31950 | 31850 | 4746 |
| 535 | 20240215 | 095600 | 36725394250 | 31900 | 31800 | 31900 | 31800 | 1828 |
| 536 | 20240215 | 095500 | 36667098400 | 31850 | 31850 | 31850 | 31800 | 3610 |
| 537 | 20240215 | 095400 | 36552194650 | 31850 | 31850 | 31850 | 31800 | 3493 |
| 538 | 20240215 | 095300 | 36441060600 | 31850 | 31700 | 31850 | 31700 | 5492 |
| 539 | 20240215 | 095200 | 36266573650 | 31700 | 31650 | 31750 | 31600 | 7400 |
| 540 | 20240215 | 095100 | 36032071200 | 31600 | 31700 | 31750 | 31600 | 14996 |
| 541 | 20240215 | 095000 | 35557065150 | 31700 | 31800 | 31800 | 31700 | 12986 |
| 542 | 20240215 | 094900 | 35144825350 | 31800 | 31900 | 31950 | 31750 | 23389 |
| 543 | 20240215 | 094800 | 34400562950 | 31900 | 31950 | 32000 | 31900 | 3354 |
| 544 | 20240215 | 094700 | 34293501500 | 31950 | 31950 | 31950 | 31900 | 3238 |
| 545 | 20240215 | 094600 | 34190151550 | 31950 | 31950 | 32000 | 31900 | 3341 |
| 546 | 20240215 | 094500 | 34083393750 | 31950 | 31900 | 32000 | 31900 | 7410 |
| 547 | 20240215 | 094400 | 33846758900 | 31900 | 31900 | 31950 | 31900 | 2547 |
| 548 | 20240215 | 094300 | 33765427200 | 31900 | 32000 | 32000 | 31900 | 9167 |
| 549 | 20240215 | 094200 | 33472616100 | 32000 | 31900 | 32050 | 31900 | 11577 |
| 550 | 20240215 | 094100 | 33102275200 | 31950 | 31950 | 31950 | 31900 | 7187 |
| 551 | 20240215 | 094000 | 32872675250 | 31950 | 31950 | 31950 | 31900 | 2728 |
| 552 | 20240215 | 093900 | 32785572100 | 31950 | 31850 | 31950 | 31850 | 3419 |
| 553 | 20240215 | 093800 | 32676502650 | 31850 | 31850 | 31900 | 31800 | 8591 |
| 554 | 20240215 | 093700 | 32402958350 | 31850 | 31850 | 31900 | 31800 | 15306 |
| 555 | 20240215 | 093600 | 31915462100 | 31850 | 31900 | 31950 | 31850 | 5459 |
| 556 | 20240215 | 093500 | 31741414700 | 31900 | 31950 | 32000 | 31900 | 8133 |
| 557 | 20240215 | 093400 | 31481800800 | 31900 | 32000 | 32050 | 31900 | 6280 |
| 558 | 20240215 | 093300 | 31280965500 | 31950 | 31950 | 32000 | 31900 | 9129 |
| 559 | 20240215 | 093200 | 30989212150 | 31900 | 31950 | 31950 | 31850 | 9818 |
| 560 | 20240215 | 093100 | 30676063900 | 31900 | 32050 | 32050 | 31900 | 8113 |
| 561 | 20240215 | 093000 | 30416719400 | 32050 | 32050 | 32100 | 32000 | 5029 |
| 562 | 20240215 | 092900 | 30255552800 | 32000 | 32100 | 32150 | 32000 | 8860 |
| 563 | 20240215 | 092800 | 29971377600 | 32100 | 32050 | 32100 | 32000 | 8396 |
| 564 | 20240215 | 092700 | 29702193350 | 31950 | 31950 | 32050 | 31850 | 22637 |
| 565 | 20240215 | 092600 | 28979025200 | 31950 | 32150 | 32200 | 31950 | 17460 |
| 566 | 20240215 | 092500 | 28419551300 | 32150 | 32100 | 32200 | 32100 | 12466 |
| 567 | 20240215 | 092400 | 28018734050 | 32200 | 32050 | 32200 | 32050 | 20652 |
| 568 | 20240215 | 092300 | 27354697500 | 32100 | 31900 | 32150 | 31850 | 25309 |
| 569 | 20240215 | 092200 | 26545551250 | 31900 | 31900 | 31950 | 31850 | 10174 |
| 570 | 20240215 | 092100 | 26221118350 | 31900 | 31850 | 31950 | 31800 | 13471 |
| 571 | 20240215 | 092000 | 25791535400 | 31900 | 31800 | 31900 | 31750 | 22861 |
| 572 | 20240215 | 091900 | 25063594350 | 31800 | 31950 | 32000 | 31800 | 24134 |
| 573 | 20240215 | 091800 | 24294571450 | 31950 | 32000 | 32100 | 31950 | 18441 |
| 574 | 20240215 | 091700 | 23704393400 | 32000 | 32000 | 32100 | 31950 | 37481 |
| 575 | 20240215 | 091600 | 22504865850 | 32050 | 32050 | 32100 | 32000 | 19568 |
| 576 | 20240215 | 091500 | 21877623550 | 32050 | 32200 | 32250 | 32050 | 34432 |
| 577 | 20240215 | 091400 | 20771267500 | 32200 | 32250 | 32300 | 32200 | 11869 |
| 578 | 20240215 | 091300 | 20388586300 | 32200 | 32200 | 32300 | 32150 | 15605 |
| 579 | 20240215 | 091200 | 19886149900 | 32200 | 32500 | 32550 | 32150 | 36710 |
| 580 | 20240215 | 091100 | 18698903650 | 32550 | 32550 | 32550 | 32400 | 20266 |
| 581 | 20240215 | 091000 | 18040325650 | 32500 | 32350 | 32550 | 32300 | 37480 |
| 582 | 20240215 | 090900 | 16823605600 | 32400 | 32300 | 32400 | 32250 | 16005 |
| 583 | 20240215 | 090800 | 16306224000 | 32300 | 32300 | 32350 | 32250 | 30621 |
| 584 | 20240215 | 090700 | 15317297600 | 32300 | 32150 | 32350 | 32100 | 29078 |
| 585 | 20240215 | 090600 | 14379394450 | 32150 | 32350 | 32400 | 32100 | 58503 |
| 586 | 20240215 | 090500 | 12493189800 | 32400 | 32450 | 32450 | 32350 | 24513 |
| 587 | 20240215 | 090400 | 11699244000 | 32450 | 32450 | 32500 | 32350 | 33735 |
| 588 | 20240215 | 090300 | 10604879550 | 32450 | 32650 | 32700 | 32400 | 36341 |
| 589 | 20240215 | 090200 | 9423316300 | 32650 | 32300 | 32650 | 32250 | 40726 |
| 590 | 20240215 | 090100 | 8100125950 | 32300 | 32700 | 32750 | 32300 | 70001 |
| 591 | 20240215 | 090000 | 5828822850 | 32550 | 32750 | 32800 | 32400 | 178327 |