28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 3 | 20240215 | 183000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 4 | 20240215 | 182900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 5 | 20240215 | 182800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 6 | 20240215 | 182700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 7 | 20240215 | 182600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 8 | 20240215 | 182500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 9 | 20240215 | 182400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 10 | 20240215 | 182300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 11 | 20240215 | 182200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 12 | 20240215 | 182100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 13 | 20240215 | 182000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 14 | 20240215 | 181900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 15 | 20240215 | 181800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 16 | 20240215 | 181700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 17 | 20240215 | 181600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 18 | 20240215 | 181500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 19 | 20240215 | 181400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 20 | 20240215 | 181300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 21 | 20240215 | 181200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 22 | 20240215 | 181100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 23 | 20240215 | 181000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 24 | 20240215 | 180900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 25 | 20240215 | 180800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 26 | 20240215 | 180700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 27 | 20240215 | 180600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 28 | 20240215 | 180500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 29 | 20240215 | 180400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 30 | 20240215 | 180300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 31 | 20240215 | 180200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 32 | 20240215 | 180100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 33 | 20240215 | 180000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 34 | 20240215 | 175900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 35 | 20240215 | 175800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 36 | 20240215 | 175700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 37 | 20240215 | 175600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 38 | 20240215 | 175500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 39 | 20240215 | 175400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 40 | 20240215 | 175300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 41 | 20240215 | 175200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 42 | 20240215 | 175100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 43 | 20240215 | 175000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 44 | 20240215 | 174900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 45 | 20240215 | 174800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 46 | 20240215 | 174700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 47 | 20240215 | 174600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 48 | 20240215 | 174500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 49 | 20240215 | 174400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 50 | 20240215 | 174300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 51 | 20240215 | 174200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 52 | 20240215 | 174100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 53 | 20240215 | 174000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 54 | 20240215 | 173900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 55 | 20240215 | 173800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 56 | 20240215 | 173700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 57 | 20240215 | 173600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 58 | 20240215 | 173500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 59 | 20240215 | 173400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 60 | 20240215 | 173300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 61 | 20240215 | 173200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 62 | 20240215 | 173100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 63 | 20240215 | 173000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 64 | 20240215 | 172900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 65 | 20240215 | 172800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 66 | 20240215 | 172700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 67 | 20240215 | 172600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 68 | 20240215 | 172500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 69 | 20240215 | 172400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 70 | 20240215 | 172300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 71 | 20240215 | 172200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 72 | 20240215 | 172100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 73 | 20240215 | 172000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 74 | 20240215 | 171900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 75 | 20240215 | 171800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 76 | 20240215 | 171700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 77 | 20240215 | 171600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 78 | 20240215 | 171500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 79 | 20240215 | 171400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 80 | 20240215 | 171300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 81 | 20240215 | 171200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 82 | 20240215 | 171100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 83 | 20240215 | 171000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 84 | 20240215 | 170900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 85 | 20240215 | 170800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 86 | 20240215 | 170700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 87 | 20240215 | 170600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 88 | 20240215 | 170500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 89 | 20240215 | 170400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 90 | 20240215 | 170300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 91 | 20240215 | 170200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 92 | 20240215 | 170100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 93 | 20240215 | 170000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 94 | 20240215 | 165900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 95 | 20240215 | 165800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 96 | 20240215 | 165700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 97 | 20240215 | 165600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 98 | 20240215 | 165500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 99 | 20240215 | 165400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 100 | 20240215 | 165300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 101 | 20240215 | 165200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 102 | 20240215 | 165100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 103 | 20240215 | 165000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 104 | 20240215 | 164900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 105 | 20240215 | 164800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 106 | 20240215 | 164700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 107 | 20240215 | 164600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 108 | 20240215 | 164500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 109 | 20240215 | 164400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 110 | 20240215 | 164300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 111 | 20240215 | 164200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 112 | 20240215 | 164100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 113 | 20240215 | 164000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 114 | 20240215 | 163900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 115 | 20240215 | 163800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 116 | 20240215 | 163700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 117 | 20240215 | 163600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 118 | 20240215 | 163500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 119 | 20240215 | 163400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 120 | 20240215 | 163300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 121 | 20240215 | 163200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 122 | 20240215 | 163100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 123 | 20240215 | 163000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 124 | 20240215 | 162900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 125 | 20240215 | 162800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 126 | 20240215 | 162700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 127 | 20240215 | 162600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 128 | 20240215 | 162500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 129 | 20240215 | 162400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 130 | 20240215 | 162300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 131 | 20240215 | 162200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 132 | 20240215 | 162100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 133 | 20240215 | 162000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 134 | 20240215 | 161900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 135 | 20240215 | 161800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 136 | 20240215 | 161700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 137 | 20240215 | 161600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 138 | 20240215 | 161500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 139 | 20240215 | 161400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 140 | 20240215 | 161300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 141 | 20240215 | 161200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 142 | 20240215 | 161100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 143 | 20240215 | 161000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 144 | 20240215 | 160900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 145 | 20240215 | 160800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 146 | 20240215 | 160700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 147 | 20240215 | 160600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 148 | 20240215 | 160500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 149 | 20240215 | 160400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 150 | 20240215 | 160300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 151 | 20240215 | 160200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 152 | 20240215 | 160100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 153 | 20240215 | 160000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 154 | 20240215 | 155900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 155 | 20240215 | 155800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 156 | 20240215 | 155700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 157 | 20240215 | 155600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 158 | 20240215 | 155500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 159 | 20240215 | 155400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 160 | 20240215 | 155300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 161 | 20240215 | 155200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 162 | 20240215 | 155100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 163 | 20240215 | 155000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 164 | 20240215 | 154900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 165 | 20240215 | 154800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 166 | 20240215 | 154700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 167 | 20240215 | 154600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 168 | 20240215 | 154500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 169 | 20240215 | 154400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 170 | 20240215 | 154300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 171 | 20240215 | 154200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 172 | 20240215 | 154100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 173 | 20240215 | 154000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 174 | 20240215 | 153900 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 175 | 20240215 | 153800 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 176 | 20240215 | 153700 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 177 | 20240215 | 153600 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 178 | 20240215 | 153500 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 179 | 20240215 | 153400 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 180 | 20240215 | 153300 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 181 | 20240215 | 153200 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 0 |
| 182 | 20240215 | 153100 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 183 | 20240215 | 153000 | 29530861270 | 7160 | 7160 | 7160 | 7160 | 74173 |
| 184 | 20240215 | 152900 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 185 | 20240215 | 152800 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 186 | 20240215 | 152700 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 187 | 20240215 | 152600 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 188 | 20240215 | 152500 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 189 | 20240215 | 152400 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 190 | 20240215 | 152300 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 191 | 20240215 | 152200 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 192 | 20240215 | 152100 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 193 | 20240215 | 152000 | 28999782590 | 7130 | 7130 | 7130 | 7130 | 0 |
| 194 | 20240215 | 151900 | 28999782590 | 7130 | 7040 | 7140 | 7020 | 49231 |
| 195 | 20240215 | 151800 | 28651569170 | 7030 | 7020 | 7030 | 6990 | 24119 |
| 196 | 20240215 | 151700 | 28482444510 | 7030 | 6990 | 7030 | 6980 | 27404 |
| 197 | 20240215 | 151600 | 28290360780 | 6980 | 6950 | 6990 | 6950 | 9884 |
| 198 | 20240215 | 151500 | 28221524890 | 6960 | 6970 | 6970 | 6950 | 5586 |
| 199 | 20240215 | 151400 | 28182652950 | 6970 | 6970 | 6980 | 6950 | 8043 |
| 200 | 20240215 | 151300 | 28126637880 | 6970 | 6990 | 6990 | 6960 | 2496 |
| 201 | 20240215 | 151200 | 28109221220 | 6990 | 6950 | 6990 | 6940 | 3910 |
| 202 | 20240215 | 151100 | 28082019300 | 6950 | 6940 | 6970 | 6910 | 7625 |
| 203 | 20240215 | 151000 | 28029166860 | 6940 | 6960 | 7000 | 6910 | 24179 |
| 204 | 20240215 | 150900 | 27860791730 | 6960 | 6940 | 6980 | 6930 | 3542 |
| 205 | 20240215 | 150800 | 27836177520 | 6930 | 6900 | 6930 | 6890 | 10392 |
| 206 | 20240215 | 150700 | 27764340710 | 6900 | 6970 | 6980 | 6850 | 27084 |
| 207 | 20240215 | 150600 | 27577006290 | 6980 | 7000 | 7000 | 6950 | 14118 |
| 208 | 20240215 | 150500 | 27478538590 | 7000 | 7040 | 7040 | 6990 | 10030 |
| 209 | 20240215 | 150400 | 27408266220 | 7030 | 7010 | 7050 | 7000 | 7350 |
| 210 | 20240215 | 150300 | 27356690870 | 7010 | 7080 | 7080 | 7010 | 17545 |
| 211 | 20240215 | 150200 | 27232952630 | 7080 | 7020 | 7100 | 7010 | 19483 |
| 212 | 20240215 | 150100 | 27095443940 | 7020 | 7010 | 7030 | 6990 | 18205 |
| 213 | 20240215 | 150000 | 26967871670 | 6990 | 7120 | 7130 | 6990 | 41081 |
| 214 | 20240215 | 145900 | 26677821980 | 7130 | 7060 | 7140 | 7030 | 51900 |
| 215 | 20240215 | 145800 | 26309859480 | 7060 | 7010 | 7070 | 7000 | 17839 |
| 216 | 20240215 | 145700 | 26184456460 | 7000 | 6940 | 7030 | 6940 | 30480 |
| 217 | 20240215 | 145600 | 25971169510 | 6940 | 6980 | 6980 | 6920 | 15788 |
| 218 | 20240215 | 145500 | 25861653000 | 6980 | 7030 | 7040 | 6940 | 17190 |
| 219 | 20240215 | 145400 | 25741451430 | 7030 | 6970 | 7030 | 6950 | 15636 |
| 220 | 20240215 | 145300 | 25632233660 | 6970 | 7020 | 7020 | 6940 | 28578 |
| 221 | 20240215 | 145200 | 25433242360 | 7010 | 7090 | 7140 | 6990 | 72866 |
| 222 | 20240215 | 145100 | 24918382320 | 7080 | 7010 | 7100 | 6940 | 94672 |
| 223 | 20240215 | 145000 | 24253597220 | 7000 | 6840 | 7040 | 6830 | 113752 |
| 224 | 20240215 | 144900 | 23459839350 | 6840 | 6850 | 6860 | 6830 | 5178 |
| 225 | 20240215 | 144800 | 23424385130 | 6840 | 6810 | 6850 | 6810 | 14144 |
| 226 | 20240215 | 144700 | 23327771570 | 6810 | 6760 | 6810 | 6750 | 6528 |
| 227 | 20240215 | 144600 | 23283490680 | 6760 | 6760 | 6770 | 6750 | 1399 |
| 228 | 20240215 | 144500 | 23274036750 | 6760 | 6750 | 6760 | 6750 | 2251 |
| 229 | 20240215 | 144400 | 23258840400 | 6740 | 6760 | 6760 | 6740 | 4144 |
| 230 | 20240215 | 144300 | 23230883000 | 6760 | 6750 | 6760 | 6740 | 1803 |
| 231 | 20240215 | 144200 | 23218715910 | 6750 | 6730 | 6760 | 6730 | 2493 |
| 232 | 20240215 | 144100 | 23201904020 | 6730 | 6720 | 6740 | 6720 | 2254 |
| 233 | 20240215 | 144000 | 23186730590 | 6720 | 6740 | 6750 | 6710 | 5493 |
| 234 | 20240215 | 143900 | 23149810640 | 6750 | 6730 | 6760 | 6710 | 5306 |
| 235 | 20240215 | 143800 | 23114119450 | 6720 | 6770 | 6770 | 6710 | 7639 |
| 236 | 20240215 | 143700 | 23062698200 | 6770 | 6750 | 6780 | 6750 | 3473 |
| 237 | 20240215 | 143600 | 23039206640 | 6760 | 6730 | 6760 | 6700 | 7759 |
| 238 | 20240215 | 143500 | 22987096210 | 6730 | 6770 | 6780 | 6710 | 15663 |
| 239 | 20240215 | 143400 | 22881702660 | 6780 | 6790 | 6790 | 6740 | 17698 |
| 240 | 20240215 | 143300 | 22762087940 | 6780 | 6820 | 6820 | 6750 | 18137 |
| 241 | 20240215 | 143200 | 22639388500 | 6820 | 6780 | 6830 | 6780 | 4761 |
| 242 | 20240215 | 143100 | 22606999130 | 6780 | 6820 | 6820 | 6780 | 3919 |
| 243 | 20240215 | 143000 | 22580354850 | 6820 | 6840 | 6850 | 6780 | 10175 |
| 244 | 20240215 | 142900 | 22511105060 | 6840 | 6880 | 6890 | 6830 | 7084 |
| 245 | 20240215 | 142800 | 22462518420 | 6880 | 6910 | 6920 | 6880 | 7020 |
| 246 | 20240215 | 142700 | 22414044530 | 6910 | 6890 | 6910 | 6880 | 2687 |
| 247 | 20240215 | 142600 | 22395506640 | 6880 | 6930 | 6930 | 6830 | 15776 |
| 248 | 20240215 | 142500 | 22286985670 | 6920 | 6840 | 6930 | 6830 | 15066 |
| 249 | 20240215 | 142400 | 22183088080 | 6830 | 6810 | 6870 | 6800 | 3463 |
| 250 | 20240215 | 142300 | 22159427110 | 6810 | 6790 | 6810 | 6770 | 9108 |
| 251 | 20240215 | 142200 | 22097595290 | 6790 | 6870 | 6870 | 6780 | 10784 |
| 252 | 20240215 | 142100 | 22024025710 | 6870 | 6880 | 6880 | 6820 | 12999 |
| 253 | 20240215 | 142000 | 21934902670 | 6870 | 6790 | 6940 | 6790 | 35580 |
| 254 | 20240215 | 141900 | 21689979640 | 6790 | 6790 | 6800 | 6780 | 5820 |
| 255 | 20240215 | 141800 | 21650463640 | 6790 | 6830 | 6830 | 6720 | 33128 |
| 256 | 20240215 | 141700 | 21426377890 | 6830 | 6810 | 6840 | 6800 | 12262 |
| 257 | 20240215 | 141600 | 21342770590 | 6810 | 6850 | 6850 | 6790 | 25991 |
| 258 | 20240215 | 141500 | 21165660490 | 6840 | 6870 | 6870 | 6840 | 13111 |
| 259 | 20240215 | 141400 | 21075798730 | 6870 | 6840 | 6890 | 6840 | 6027 |
| 260 | 20240215 | 141300 | 21034409140 | 6840 | 6870 | 6890 | 6830 | 25750 |
| 261 | 20240215 | 141200 | 20857894510 | 6880 | 6930 | 6930 | 6840 | 18937 |
| 262 | 20240215 | 141100 | 20727613080 | 6920 | 6930 | 6940 | 6920 | 12624 |
| 263 | 20240215 | 141000 | 20640128640 | 6920 | 6840 | 6950 | 6820 | 34070 |
| 264 | 20240215 | 140900 | 20405050810 | 6840 | 6890 | 6910 | 6790 | 47377 |
| 265 | 20240215 | 140800 | 20081017850 | 6890 | 6940 | 6960 | 6840 | 69350 |
| 266 | 20240215 | 140700 | 19603199720 | 6960 | 7190 | 7190 | 6830 | 118005 |
| 267 | 20240215 | 140600 | 18778767610 | 7180 | 7150 | 7270 | 7150 | 22546 |
| 268 | 20240215 | 140500 | 18616309080 | 7150 | 7290 | 7290 | 7150 | 40479 |
| 269 | 20240215 | 140400 | 18324927370 | 7290 | 7300 | 7300 | 7210 | 23899 |
| 270 | 20240215 | 140300 | 18151279310 | 7300 | 7360 | 7360 | 7260 | 23824 |
| 271 | 20240215 | 140200 | 17977071710 | 7340 | 7200 | 7380 | 7190 | 76288 |
| 272 | 20240215 | 140100 | 17418751580 | 7210 | 7230 | 7240 | 7150 | 34527 |
| 273 | 20240215 | 140000 | 17170657620 | 7230 | 7210 | 7300 | 7210 | 29287 |
| 274 | 20240215 | 135900 | 16958287680 | 7210 | 7290 | 7290 | 7140 | 62434 |
| 275 | 20240215 | 135800 | 16507508120 | 7280 | 7330 | 7380 | 7260 | 39884 |
| 276 | 20240215 | 135700 | 16215189480 | 7340 | 7300 | 7400 | 7240 | 73520 |
| 277 | 20240215 | 135600 | 15674915580 | 7290 | 7180 | 7360 | 7170 | 96410 |
| 278 | 20240215 | 135500 | 14972887330 | 7200 | 7230 | 7280 | 7110 | 112114 |
| 279 | 20240215 | 135400 | 14166408540 | 7230 | 7310 | 7380 | 7230 | 91533 |
| 280 | 20240215 | 135300 | 13498843630 | 7310 | 7350 | 7480 | 7280 | 87831 |
| 281 | 20240215 | 135200 | 12850727420 | 7380 | 7410 | 7430 | 7290 | 113957 |
| 282 | 20240215 | 135100 | 12013150310 | 7430 | 7530 | 7530 | 7320 | 208395 |
| 283 | 20240215 | 135000 | 10464883580 | 7530 | 7630 | 7670 | 7410 | 391570 |
| 284 | 20240215 | 134900 | 7514130390 | 7630 | 7300 | 7760 | 7250 | 363966 |
| 285 | 20240215 | 134800 | 4814143450 | 7010 | 7010 | 7010 | 7010 | 0 |
| 286 | 20240215 | 134700 | 4814143450 | 7010 | 6310 | 7020 | 6310 | 139638 |
| 287 | 20240215 | 134600 | 3861553180 | 6310 | 6300 | 6310 | 6300 | 137 |
| 288 | 20240215 | 134500 | 3860688880 | 6310 | 6310 | 6310 | 6310 | 380 |
| 289 | 20240215 | 134400 | 3858291080 | 6320 | 6320 | 6320 | 6320 | 4 |
| 290 | 20240215 | 134300 | 3858265800 | 6310 | 6320 | 6320 | 6310 | 79 |
| 291 | 20240215 | 134200 | 3857766690 | 6320 | 6310 | 6320 | 6310 | 151 |
| 292 | 20240215 | 134100 | 3856812520 | 6310 | 6310 | 6310 | 6300 | 688 |
| 293 | 20240215 | 134000 | 3852471400 | 6310 | 6330 | 6330 | 6310 | 2416 |
| 294 | 20240215 | 133900 | 3837210590 | 6320 | 6320 | 6320 | 6320 | 373 |
| 295 | 20240215 | 133800 | 3834853230 | 6320 | 6330 | 6330 | 6320 | 1000 |
| 296 | 20240215 | 133700 | 3828530580 | 6330 | 6330 | 6330 | 6330 | 62 |
| 297 | 20240215 | 133600 | 3828138120 | 6320 | 6330 | 6330 | 6320 | 245 |
| 298 | 20240215 | 133500 | 3826587620 | 6330 | 6330 | 6330 | 6330 | 544 |
| 299 | 20240215 | 133400 | 3823144100 | 6330 | 6340 | 6340 | 6330 | 470 |
| 300 | 20240215 | 133300 | 3820164810 | 6340 | 6340 | 6340 | 6340 | 0 |
| 301 | 20240215 | 133200 | 3820164810 | 6340 | 6340 | 6340 | 6340 | 46 |
| 302 | 20240215 | 133100 | 3819873170 | 6350 | 6350 | 6350 | 6350 | 4 |
| 303 | 20240215 | 133000 | 3819847770 | 6350 | 6350 | 6350 | 6350 | 4 |
| 304 | 20240215 | 132900 | 3819822370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 305 | 20240215 | 132800 | 3819822370 | 6350 | 6350 | 6350 | 6350 | 25 |
| 306 | 20240215 | 132700 | 3819663620 | 6350 | 6360 | 6360 | 6350 | 8 |
| 307 | 20240215 | 132600 | 3819612750 | 6350 | 6350 | 6360 | 6340 | 261 |
| 308 | 20240215 | 132500 | 3817955110 | 6340 | 6350 | 6350 | 6340 | 48 |
| 309 | 20240215 | 132400 | 3817650490 | 6350 | 6350 | 6350 | 6350 | 0 |
| 310 | 20240215 | 132300 | 3817650490 | 6350 | 6350 | 6350 | 6350 | 17 |
| 311 | 20240215 | 132200 | 3817542540 | 6330 | 6360 | 6360 | 6330 | 53 |
| 312 | 20240215 | 132100 | 3817205490 | 6350 | 6340 | 6350 | 6330 | 322 |
| 313 | 20240215 | 132000 | 3815162630 | 6350 | 6350 | 6350 | 6350 | 1 |
| 314 | 20240215 | 131900 | 3815156280 | 6350 | 6350 | 6350 | 6350 | 17 |
| 315 | 20240215 | 131800 | 3815048330 | 6350 | 6350 | 6350 | 6350 | 277 |
| 316 | 20240215 | 131700 | 3813289380 | 6350 | 6350 | 6350 | 6350 | 21 |
| 317 | 20240215 | 131600 | 3813156030 | 6350 | 6340 | 6350 | 6340 | 125 |
| 318 | 20240215 | 131500 | 3812363180 | 6340 | 6340 | 6340 | 6340 | 1 |
| 319 | 20240215 | 131400 | 3812356840 | 6340 | 6340 | 6340 | 6340 | 570 |
| 320 | 20240215 | 131300 | 3808743040 | 6340 | 6340 | 6340 | 6340 | 47 |
| 321 | 20240215 | 131200 | 3808445060 | 6340 | 6350 | 6350 | 6340 | 597 |
| 322 | 20240215 | 131100 | 3804657130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 323 | 20240215 | 131000 | 3804657130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 324 | 20240215 | 130900 | 3804657130 | 6350 | 6350 | 6350 | 6350 | 18 |
| 325 | 20240215 | 130800 | 3804542830 | 6360 | 6360 | 6360 | 6360 | 37 |
| 326 | 20240215 | 130700 | 3804307510 | 6350 | 6350 | 6350 | 6350 | 213 |
| 327 | 20240215 | 130600 | 3802954960 | 6360 | 6350 | 6360 | 6340 | 741 |
| 328 | 20240215 | 130500 | 3798249710 | 6350 | 6350 | 6350 | 6350 | 17 |
| 329 | 20240215 | 130400 | 3798141760 | 6350 | 6350 | 6350 | 6350 | 333 |
| 330 | 20240215 | 130300 | 3796027210 | 6340 | 6340 | 6340 | 6340 | 17 |
| 331 | 20240215 | 130200 | 3795919430 | 6350 | 6350 | 6350 | 6350 | 2 |
| 332 | 20240215 | 130100 | 3795906730 | 6340 | 6340 | 6340 | 6340 | 0 |
| 333 | 20240215 | 130000 | 3795906730 | 6340 | 6350 | 6350 | 6340 | 20 |
| 334 | 20240215 | 125900 | 3795779920 | 6340 | 6340 | 6340 | 6340 | 20 |
| 335 | 20240215 | 125800 | 3795653120 | 6340 | 6340 | 6340 | 6340 | 17 |
| 336 | 20240215 | 125700 | 3795545340 | 6340 | 6340 | 6340 | 6340 | 49 |
| 337 | 20240215 | 125600 | 3795234680 | 6340 | 6340 | 6340 | 6340 | 47 |
| 338 | 20240215 | 125500 | 3794936700 | 6340 | 6340 | 6340 | 6340 | 0 |
| 339 | 20240215 | 125400 | 3794936700 | 6340 | 6340 | 6340 | 6340 | 20 |
| 340 | 20240215 | 125300 | 3794809900 | 6340 | 6340 | 6350 | 6340 | 478 |
| 341 | 20240215 | 125200 | 3791775870 | 6340 | 6340 | 6340 | 6340 | 0 |
| 342 | 20240215 | 125100 | 3791775870 | 6340 | 6340 | 6340 | 6340 | 18 |
| 343 | 20240215 | 125000 | 3791661750 | 6350 | 6350 | 6350 | 6350 | 100 |
| 344 | 20240215 | 124900 | 3791026750 | 6340 | 6340 | 6340 | 6340 | 25 |
| 345 | 20240215 | 124800 | 3790868250 | 6340 | 6340 | 6340 | 6340 | 40 |
| 346 | 20240215 | 124700 | 3790614650 | 6350 | 6360 | 6360 | 6350 | 10 |
| 347 | 20240215 | 124600 | 3790551140 | 6350 | 6360 | 6360 | 6350 | 545 |
| 348 | 20240215 | 124500 | 3787090300 | 6350 | 6350 | 6350 | 6350 | 0 |
| 349 | 20240215 | 124400 | 3787090300 | 6350 | 6350 | 6350 | 6350 | 530 |
| 350 | 20240215 | 124300 | 3783724800 | 6340 | 6350 | 6350 | 6340 | 90 |
| 351 | 20240215 | 124200 | 3783153980 | 6340 | 6340 | 6340 | 6340 | 170 |
| 352 | 20240215 | 124100 | 3782076180 | 6350 | 6340 | 6350 | 6340 | 412 |
| 353 | 20240215 | 124000 | 3779462980 | 6330 | 6330 | 6340 | 6330 | 236 |
| 354 | 20240215 | 123900 | 3777969050 | 6330 | 6330 | 6330 | 6330 | 0 |
| 355 | 20240215 | 123800 | 3777969050 | 6330 | 6330 | 6330 | 6330 | 657 |
| 356 | 20240215 | 123700 | 3773810240 | 6330 | 6340 | 6340 | 6330 | 317 |
| 357 | 20240215 | 123600 | 3771803070 | 6340 | 6340 | 6340 | 6340 | 61 |
| 358 | 20240215 | 123500 | 3771416330 | 6330 | 6330 | 6340 | 6330 | 1023 |
| 359 | 20240215 | 123400 | 3764940640 | 6340 | 6340 | 6340 | 6340 | 92 |
| 360 | 20240215 | 123300 | 3764357360 | 6340 | 6340 | 6340 | 6340 | 17 |
| 361 | 20240215 | 123200 | 3764249580 | 6350 | 6350 | 6350 | 6350 | 2 |
| 362 | 20240215 | 123100 | 3764236880 | 6340 | 6340 | 6340 | 6330 | 3797 |
| 363 | 20240215 | 123000 | 3740163930 | 6340 | 6340 | 6340 | 6340 | 140 |
| 364 | 20240215 | 122900 | 3739276330 | 6340 | 6340 | 6340 | 6340 | 695 |
| 365 | 20240215 | 122800 | 3734870030 | 6340 | 6340 | 6340 | 6340 | 698 |
| 366 | 20240215 | 122700 | 3730444710 | 6340 | 6350 | 6350 | 6340 | 34 |
| 367 | 20240215 | 122600 | 3730229140 | 6340 | 6350 | 6350 | 6340 | 31 |
| 368 | 20240215 | 122500 | 3730032570 | 6350 | 6350 | 6350 | 6350 | 105 |
| 369 | 20240215 | 122400 | 3729365820 | 6340 | 6340 | 6350 | 6340 | 65 |
| 370 | 20240215 | 122300 | 3728953600 | 6340 | 6350 | 6350 | 6340 | 61 |
| 371 | 20240215 | 122200 | 3728566460 | 6350 | 6350 | 6350 | 6350 | 0 |
| 372 | 20240215 | 122100 | 3728566460 | 6350 | 6350 | 6350 | 6350 | 50 |
| 373 | 20240215 | 122000 | 3728248960 | 6340 | 6340 | 6350 | 6340 | 122 |
| 374 | 20240215 | 121900 | 3727474730 | 6340 | 6340 | 6340 | 6340 | 0 |
| 375 | 20240215 | 121800 | 3727474730 | 6340 | 6340 | 6340 | 6340 | 270 |
| 376 | 20240215 | 121700 | 3725762930 | 6340 | 6340 | 6340 | 6340 | 156 |
| 377 | 20240215 | 121600 | 3724773890 | 6350 | 6350 | 6350 | 6340 | 2231 |
| 378 | 20240215 | 121500 | 3710628300 | 6340 | 6340 | 6340 | 6340 | 19 |
| 379 | 20240215 | 121400 | 3710507840 | 6350 | 6350 | 6350 | 6350 | 83 |
| 380 | 20240215 | 121300 | 3709980790 | 6350 | 6350 | 6350 | 6350 | 94 |
| 381 | 20240215 | 121200 | 3709383890 | 6340 | 6340 | 6360 | 6340 | 178 |
| 382 | 20240215 | 121100 | 3708254770 | 6360 | 6340 | 6360 | 6340 | 248 |
| 383 | 20240215 | 121000 | 3706680860 | 6340 | 6350 | 6350 | 6340 | 497 |
| 384 | 20240215 | 120900 | 3703526450 | 6350 | 6350 | 6350 | 6350 | 0 |
| 385 | 20240215 | 120800 | 3703526450 | 6350 | 6360 | 6360 | 6350 | 730 |
| 386 | 20240215 | 120700 | 3698890930 | 6360 | 6350 | 6360 | 6350 | 5 |
| 387 | 20240215 | 120600 | 3698859160 | 6350 | 6340 | 6350 | 6340 | 92 |
| 388 | 20240215 | 120500 | 3698275730 | 6350 | 6340 | 6350 | 6340 | 73 |
| 389 | 20240215 | 120400 | 3697812810 | 6340 | 6350 | 6350 | 6340 | 149 |
| 390 | 20240215 | 120300 | 3696867650 | 6340 | 6340 | 6340 | 6340 | 350 |
| 391 | 20240215 | 120200 | 3694648650 | 6340 | 6350 | 6350 | 6340 | 50 |
| 392 | 20240215 | 120100 | 3694331490 | 6360 | 6360 | 6360 | 6360 | 334 |
| 393 | 20240215 | 120000 | 3692207250 | 6360 | 6360 | 6360 | 6360 | 312 |
| 394 | 20240215 | 115900 | 3690222930 | 6360 | 6360 | 6360 | 6360 | 117 |
| 395 | 20240215 | 115800 | 3689478810 | 6360 | 6360 | 6360 | 6360 | 500 |
| 396 | 20240215 | 115700 | 3686298810 | 6360 | 6360 | 6370 | 6360 | 314 |
| 397 | 20240215 | 115600 | 3684300770 | 6350 | 6360 | 6370 | 6340 | 7396 |
| 398 | 20240215 | 115500 | 3637389070 | 6360 | 6350 | 6360 | 6350 | 147 |
| 399 | 20240215 | 115400 | 3636454320 | 6350 | 6350 | 6350 | 6340 | 313 |
| 400 | 20240215 | 115300 | 3634466790 | 6350 | 6340 | 6350 | 6330 | 279 |
| 401 | 20240215 | 115200 | 3632698200 | 6340 | 6340 | 6350 | 6330 | 3264 |
| 402 | 20240215 | 115100 | 3612022020 | 6340 | 6360 | 6360 | 6340 | 1647 |
| 403 | 20240215 | 115000 | 3601577880 | 6350 | 6370 | 6370 | 6350 | 247 |
| 404 | 20240215 | 114900 | 3600009160 | 6370 | 6350 | 6370 | 6350 | 11 |
| 405 | 20240215 | 114800 | 3599939110 | 6360 | 6360 | 6360 | 6350 | 571 |
| 406 | 20240215 | 114700 | 3596313080 | 6360 | 6370 | 6370 | 6360 | 596 |
| 407 | 20240215 | 114600 | 3592522360 | 6370 | 6370 | 6370 | 6370 | 18 |
| 408 | 20240215 | 114500 | 3592407700 | 6370 | 6370 | 6370 | 6370 | 480 |
| 409 | 20240215 | 114400 | 3589350100 | 6390 | 6380 | 6390 | 6380 | 103 |
| 410 | 20240215 | 114300 | 3588692950 | 6380 | 6370 | 6380 | 6360 | 99 |
| 411 | 20240215 | 114200 | 3588062490 | 6360 | 6380 | 6380 | 6360 | 801 |
| 412 | 20240215 | 114100 | 3582963510 | 6370 | 6370 | 6370 | 6370 | 456 |
| 413 | 20240215 | 114000 | 3580058790 | 6350 | 6360 | 6370 | 6350 | 1752 |
| 414 | 20240215 | 113900 | 3568924960 | 6360 | 6370 | 6380 | 6360 | 1591 |
| 415 | 20240215 | 113800 | 3558799360 | 6370 | 6370 | 6370 | 6370 | 15 |
| 416 | 20240215 | 113700 | 3558703810 | 6380 | 6370 | 6380 | 6370 | 19 |
| 417 | 20240215 | 113600 | 3558582770 | 6380 | 6380 | 6380 | 6380 | 169 |
| 418 | 20240215 | 113500 | 3557504550 | 6390 | 6370 | 6390 | 6360 | 506 |
| 419 | 20240215 | 113400 | 3554278150 | 6370 | 6370 | 6370 | 6360 | 1801 |
| 420 | 20240215 | 113300 | 3542816240 | 6380 | 6370 | 6380 | 6370 | 2649 |
| 421 | 20240215 | 113200 | 3525942080 | 6380 | 6380 | 6390 | 6370 | 1188 |
| 422 | 20240215 | 113100 | 3518363200 | 6390 | 6370 | 6390 | 6370 | 1233 |
| 423 | 20240215 | 113000 | 3510496800 | 6370 | 6380 | 6380 | 6370 | 1215 |
| 424 | 20240215 | 112900 | 3502751150 | 6380 | 6400 | 6400 | 6380 | 299 |
| 425 | 20240215 | 112800 | 3500843480 | 6380 | 6370 | 6390 | 6370 | 798 |
| 426 | 20240215 | 112700 | 3495747140 | 6370 | 6380 | 6390 | 6370 | 575 |
| 427 | 20240215 | 112600 | 3492081190 | 6380 | 6380 | 6380 | 6370 | 1610 |
| 428 | 20240215 | 112500 | 3481820900 | 6380 | 6360 | 6380 | 6360 | 1221 |
| 429 | 20240215 | 112400 | 3474033260 | 6360 | 6390 | 6390 | 6360 | 942 |
| 430 | 20240215 | 112300 | 3468035790 | 6370 | 6390 | 6390 | 6360 | 3519 |
| 431 | 20240215 | 112200 | 3445635840 | 6390 | 6380 | 6390 | 6370 | 430 |
| 432 | 20240215 | 112100 | 3442893210 | 6380 | 6380 | 6390 | 6370 | 4415 |
| 433 | 20240215 | 112000 | 3414742020 | 6390 | 6380 | 6390 | 6360 | 4185 |
| 434 | 20240215 | 111900 | 3388066970 | 6390 | 6390 | 6410 | 6390 | 1465 |
| 435 | 20240215 | 111800 | 3378699610 | 6390 | 6400 | 6420 | 6380 | 3022 |
| 436 | 20240215 | 111700 | 3359383610 | 6420 | 6410 | 6420 | 6400 | 874 |
| 437 | 20240215 | 111600 | 3353778620 | 6410 | 6400 | 6410 | 6360 | 8968 |
| 438 | 20240215 | 111500 | 3296514420 | 6400 | 6430 | 6430 | 6400 | 10980 |
| 439 | 20240215 | 111400 | 3226067070 | 6430 | 6430 | 6430 | 6410 | 6427 |
| 440 | 20240215 | 111300 | 3184806940 | 6430 | 6470 | 6470 | 6390 | 20987 |
| 441 | 20240215 | 111200 | 3050081470 | 6470 | 6570 | 6570 | 6380 | 64080 |
| 442 | 20240215 | 111100 | 2637262010 | 6570 | 6760 | 6850 | 6420 | 177205 |
| 443 | 20240215 | 111000 | 1464350540 | 6760 | 6560 | 6770 | 6540 | 93386 |
| 444 | 20240215 | 110900 | 841890270 | 6590 | 6590 | 6590 | 6560 | 5546 |
| 445 | 20240215 | 110800 | 805441710 | 6590 | 6580 | 6590 | 6570 | 7063 |
| 446 | 20240215 | 110700 | 758966170 | 6570 | 6570 | 6580 | 6570 | 2296 |
| 447 | 20240215 | 110600 | 743863850 | 6570 | 6570 | 6570 | 6570 | 5371 |
| 448 | 20240215 | 110500 | 708576380 | 6570 | 6550 | 6570 | 6550 | 2679 |
| 449 | 20240215 | 110400 | 691012500 | 6540 | 6540 | 6540 | 6540 | 188 |
| 450 | 20240215 | 110300 | 689782980 | 6550 | 6530 | 6550 | 6530 | 516 |
| 451 | 20240215 | 110200 | 686403680 | 6530 | 6540 | 6540 | 6530 | 1130 |
| 452 | 20240215 | 110100 | 679013530 | 6530 | 6540 | 6540 | 6530 | 1264 |
| 453 | 20240215 | 110000 | 670756270 | 6550 | 6530 | 6570 | 6530 | 2143 |
| 454 | 20240215 | 105900 | 656727170 | 6540 | 6540 | 6540 | 6540 | 1563 |
| 455 | 20240215 | 105800 | 646505150 | 6550 | 6560 | 6560 | 6550 | 1600 |
| 456 | 20240215 | 105700 | 636020150 | 6560 | 6560 | 6560 | 6550 | 2009 |
| 457 | 20240215 | 105600 | 622847500 | 6560 | 6560 | 6570 | 6550 | 1018 |
| 458 | 20240215 | 105500 | 616169240 | 6570 | 6550 | 6580 | 6550 | 1251 |
| 459 | 20240215 | 105400 | 607951910 | 6570 | 6560 | 6570 | 6550 | 1123 |
| 460 | 20240215 | 105300 | 600592020 | 6550 | 6550 | 6570 | 6550 | 8393 |
| 461 | 20240215 | 105200 | 545589230 | 6540 | 6550 | 6550 | 6540 | 499 |
| 462 | 20240215 | 105100 | 542321380 | 6550 | 6530 | 6560 | 6530 | 858 |
| 463 | 20240215 | 105000 | 536706510 | 6510 | 6560 | 6560 | 6510 | 6072 |
| 464 | 20240215 | 104900 | 497096510 | 6550 | 6560 | 6560 | 6550 | 662 |
| 465 | 20240215 | 104800 | 492755220 | 6540 | 6540 | 6570 | 6540 | 1392 |
| 466 | 20240215 | 104700 | 483638090 | 6540 | 6530 | 6540 | 6530 | 868 |
| 467 | 20240215 | 104600 | 477964980 | 6530 | 6540 | 6580 | 6500 | 2560 |
| 468 | 20240215 | 104500 | 461217550 | 6560 | 6490 | 6570 | 6490 | 3577 |
| 469 | 20240215 | 104400 | 437864060 | 6500 | 6490 | 6500 | 6480 | 1033 |
| 470 | 20240215 | 104300 | 431160110 | 6500 | 6530 | 6550 | 6500 | 8557 |
| 471 | 20240215 | 104200 | 375399800 | 6530 | 6520 | 6540 | 6490 | 5649 |
| 472 | 20240215 | 104100 | 338628960 | 6520 | 6530 | 6550 | 6510 | 1397 |
| 473 | 20240215 | 104000 | 329513380 | 6550 | 6450 | 6590 | 6450 | 3015 |
| 474 | 20240215 | 103900 | 309845120 | 6470 | 6420 | 6480 | 6420 | 3261 |
| 475 | 20240215 | 103800 | 288762530 | 6430 | 6460 | 6470 | 6430 | 4959 |
| 476 | 20240215 | 103700 | 256797200 | 6440 | 6370 | 6500 | 6370 | 12340 |
| 477 | 20240215 | 103600 | 177437580 | 6370 | 6350 | 6450 | 6350 | 2435 |
| 478 | 20240215 | 103500 | 161857590 | 6350 | 6350 | 6360 | 6340 | 1434 |
| 479 | 20240215 | 103400 | 152754320 | 6350 | 6310 | 6410 | 6310 | 1504 |
| 480 | 20240215 | 103300 | 143233520 | 6300 | 6300 | 6300 | 6300 | 121 |
| 481 | 20240215 | 103200 | 142471220 | 6310 | 6320 | 6320 | 6290 | 2694 |
| 482 | 20240215 | 103100 | 125497550 | 6330 | 6330 | 6330 | 6330 | 34 |
| 483 | 20240215 | 103000 | 125282330 | 6340 | 6340 | 6400 | 6340 | 834 |
| 484 | 20240215 | 102900 | 119993740 | 6310 | 6300 | 6310 | 6300 | 707 |
| 485 | 20240215 | 102800 | 115532750 | 6310 | 6300 | 6310 | 6300 | 79 |
| 486 | 20240215 | 102700 | 115035010 | 6300 | 6300 | 6300 | 6300 | 5 |
| 487 | 20240215 | 102600 | 115003510 | 6290 | 6300 | 6300 | 6290 | 37 |
| 488 | 20240215 | 102500 | 114770580 | 6300 | 6300 | 6300 | 6300 | 32 |
| 489 | 20240215 | 102400 | 114568980 | 6290 | 6290 | 6300 | 6290 | 23 |
| 490 | 20240215 | 102300 | 114424260 | 6290 | 6290 | 6290 | 6290 | 131 |
| 491 | 20240215 | 102200 | 113600270 | 6290 | 6300 | 6300 | 6290 | 2453 |
| 492 | 20240215 | 102100 | 98146650 | 6310 | 6320 | 6320 | 6310 | 871 |
| 493 | 20240215 | 102000 | 92650590 | 6310 | 6310 | 6310 | 6310 | 29 |
| 494 | 20240215 | 101900 | 92467600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 495 | 20240215 | 101800 | 92467600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 496 | 20240215 | 101700 | 92467600 | 6310 | 6310 | 6310 | 6310 | 17 |
| 497 | 20240215 | 101600 | 92360330 | 6310 | 6310 | 6310 | 6310 | 4 |
| 498 | 20240215 | 101500 | 92335090 | 6310 | 6320 | 6320 | 6310 | 28 |
| 499 | 20240215 | 101400 | 92158400 | 6310 | 6330 | 6330 | 6310 | 3080 |
| 500 | 20240215 | 101300 | 72680790 | 6330 | 6330 | 6330 | 6330 | 253 |
| 501 | 20240215 | 101200 | 71079300 | 6340 | 6340 | 6340 | 6340 | 479 |
| 502 | 20240215 | 101100 | 68042440 | 6340 | 6340 | 6340 | 6340 | 17 |
| 503 | 20240215 | 101000 | 67934660 | 6350 | 6360 | 6360 | 6350 | 419 |
| 504 | 20240215 | 100900 | 65274000 | 6360 | 6360 | 6360 | 6360 | 134 |
| 505 | 20240215 | 100800 | 64421760 | 6390 | 6370 | 6390 | 6370 | 11 |
| 506 | 20240215 | 100700 | 64351520 | 6350 | 6350 | 6350 | 6350 | 0 |
| 507 | 20240215 | 100600 | 64351520 | 6350 | 6350 | 6350 | 6350 | 35 |
| 508 | 20240215 | 100500 | 64129270 | 6350 | 6350 | 6350 | 6350 | 16 |
| 509 | 20240215 | 100400 | 64027670 | 6350 | 6350 | 6350 | 6350 | 5 |
| 510 | 20240215 | 100300 | 63995920 | 6350 | 6350 | 6350 | 6350 | 0 |
| 511 | 20240215 | 100200 | 63995920 | 6350 | 6340 | 6350 | 6340 | 326 |
| 512 | 20240215 | 100100 | 61925990 | 6350 | 6350 | 6350 | 6350 | 101 |
| 513 | 20240215 | 100000 | 61284640 | 6340 | 6340 | 6340 | 6340 | 246 |
| 514 | 20240215 | 095900 | 59725000 | 6340 | 6340 | 6340 | 6340 | 17 |
| 515 | 20240215 | 095800 | 59617220 | 6340 | 6340 | 6340 | 6340 | 66 |
| 516 | 20240215 | 095700 | 59198780 | 6340 | 6340 | 6340 | 6340 | 17 |
| 517 | 20240215 | 095600 | 59091000 | 6340 | 6340 | 6340 | 6340 | 20 |
| 518 | 20240215 | 095500 | 58964200 | 6340 | 6340 | 6340 | 6340 | 18 |
| 519 | 20240215 | 095400 | 58850080 | 6340 | 6340 | 6340 | 6340 | 0 |
| 520 | 20240215 | 095300 | 58850080 | 6340 | 6340 | 6340 | 6340 | 17 |
| 521 | 20240215 | 095200 | 58742300 | 6340 | 6340 | 6340 | 6340 | 0 |
| 522 | 20240215 | 095100 | 58742300 | 6340 | 6340 | 6340 | 6340 | 13 |
| 523 | 20240215 | 095000 | 58659880 | 6330 | 6330 | 6330 | 6330 | 47 |
| 524 | 20240215 | 094900 | 58362370 | 6340 | 6340 | 6340 | 6340 | 79 |
| 525 | 20240215 | 094800 | 57861510 | 6340 | 6340 | 6340 | 6330 | 1076 |
| 526 | 20240215 | 094700 | 51039850 | 6340 | 6340 | 6340 | 6340 | 420 |
| 527 | 20240215 | 094600 | 48377050 | 6340 | 6340 | 6340 | 6340 | 37 |
| 528 | 20240215 | 094500 | 48142470 | 6340 | 6340 | 6340 | 6340 | 69 |
| 529 | 20240215 | 094400 | 47705010 | 6340 | 6340 | 6340 | 6340 | 10 |
| 530 | 20240215 | 094300 | 47641610 | 6340 | 6350 | 6350 | 6340 | 38 |
| 531 | 20240215 | 094200 | 47400480 | 6340 | 6340 | 6340 | 6340 | 274 |
| 532 | 20240215 | 094100 | 45663320 | 6340 | 6340 | 6340 | 6340 | 37 |
| 533 | 20240215 | 094000 | 45428740 | 6350 | 6350 | 6350 | 6350 | 6 |
| 534 | 20240215 | 093900 | 45390640 | 6350 | 6350 | 6350 | 6340 | 90 |
| 535 | 20240215 | 093800 | 44819320 | 6340 | 6340 | 6340 | 6340 | 0 |
| 536 | 20240215 | 093700 | 44819320 | 6340 | 6340 | 6340 | 6340 | 0 |
| 537 | 20240215 | 093600 | 44819320 | 6340 | 6350 | 6350 | 6340 | 53 |
| 538 | 20240215 | 093500 | 44483100 | 6350 | 6350 | 6350 | 6350 | 12 |
| 539 | 20240215 | 093400 | 44406900 | 6350 | 6350 | 6350 | 6340 | 143 |
| 540 | 20240215 | 093300 | 43499180 | 6350 | 6350 | 6350 | 6350 | 29 |
| 541 | 20240215 | 093200 | 43315030 | 6350 | 6340 | 6410 | 6340 | 601 |
| 542 | 20240215 | 093100 | 39491640 | 6330 | 6330 | 6330 | 6330 | 2 |
| 543 | 20240215 | 093000 | 39478980 | 6330 | 6340 | 6340 | 6330 | 124 |
| 544 | 20240215 | 092900 | 38693420 | 6330 | 6330 | 6330 | 6330 | 340 |
| 545 | 20240215 | 092800 | 36541220 | 6340 | 6340 | 6340 | 6330 | 176 |
| 546 | 20240215 | 092700 | 35426280 | 6330 | 6330 | 6330 | 6330 | 43 |
| 547 | 20240215 | 092600 | 35154090 | 6340 | 6340 | 6340 | 6330 | 138 |
| 548 | 20240215 | 092500 | 34280480 | 6340 | 6340 | 6340 | 6340 | 286 |
| 549 | 20240215 | 092400 | 32467240 | 6340 | 6340 | 6340 | 6340 | 0 |
| 550 | 20240215 | 092300 | 32467240 | 6340 | 6350 | 6350 | 6340 | 154 |
| 551 | 20240215 | 092200 | 31490870 | 6350 | 6350 | 6350 | 6350 | 161 |
| 552 | 20240215 | 092100 | 30468520 | 6350 | 6350 | 6350 | 6350 | 80 |
| 553 | 20240215 | 092000 | 29960520 | 6350 | 6350 | 6350 | 6350 | 757 |
| 554 | 20240215 | 091900 | 25153570 | 6350 | 6370 | 6370 | 6350 | 283 |
| 555 | 20240215 | 091800 | 23353920 | 6360 | 6350 | 6360 | 6350 | 86 |
| 556 | 20240215 | 091700 | 22807290 | 6360 | 6360 | 6360 | 6350 | 315 |
| 557 | 20240215 | 091600 | 20803940 | 6350 | 6350 | 6350 | 6350 | 52 |
| 558 | 20240215 | 091500 | 20473740 | 6350 | 6350 | 6350 | 6350 | 100 |
| 559 | 20240215 | 091400 | 19838740 | 6360 | 6360 | 6360 | 6350 | 182 |
| 560 | 20240215 | 091300 | 18681540 | 6360 | 6360 | 6360 | 6360 | 224 |
| 561 | 20240215 | 091200 | 17256900 | 6360 | 6370 | 6370 | 6360 | 147 |
| 562 | 20240215 | 091100 | 16321970 | 6360 | 6370 | 6370 | 6360 | 33 |
| 563 | 20240215 | 091000 | 16112070 | 6360 | 6370 | 6370 | 6360 | 131 |
| 564 | 20240215 | 090900 | 15278170 | 6380 | 6380 | 6380 | 6380 | 9 |
| 565 | 20240215 | 090800 | 15220750 | 6380 | 6380 | 6380 | 6380 | 124 |
| 566 | 20240215 | 090700 | 14429630 | 6370 | 6370 | 6370 | 6370 | 133 |
| 567 | 20240215 | 090600 | 13582420 | 6370 | 6380 | 6380 | 6370 | 315 |
| 568 | 20240215 | 090500 | 11573720 | 6380 | 6380 | 6380 | 6380 | 20 |
| 569 | 20240215 | 090400 | 11446120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 570 | 20240215 | 090300 | 11446120 | 6370 | 6360 | 6380 | 6360 | 94 |
| 571 | 20240215 | 090200 | 10847610 | 6360 | 6380 | 6380 | 6360 | 684 |
| 572 | 20240215 | 090100 | 6492800 | 6380 | 6380 | 6380 | 6370 | 315 |
| 573 | 20240215 | 090000 | 4485540 | 6380 | 6390 | 6390 | 6380 | 702 |