31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 3 | 20240215 | 183700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20240215 | 183600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20240215 | 183500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20240215 | 183400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20240215 | 183300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20240215 | 183200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20240215 | 183100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20240215 | 183000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20240215 | 182900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20240215 | 182800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20240215 | 182700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20240215 | 182600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20240215 | 182500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20240215 | 182400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20240215 | 182300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20240215 | 182200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20240215 | 182100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20240215 | 182000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20240215 | 181900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20240215 | 181800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20240215 | 181700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20240215 | 181600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20240215 | 181500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20240215 | 181400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20240215 | 181300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20240215 | 181200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20240215 | 181100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20240215 | 181000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20240215 | 180900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20240215 | 180800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 33 | 20240215 | 180700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20240215 | 180600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20240215 | 180500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20240215 | 180400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20240215 | 180300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20240215 | 180200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20240215 | 180100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20240215 | 180000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20240215 | 175900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20240215 | 175800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20240215 | 175700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20240215 | 175600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20240215 | 175500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20240215 | 175400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20240215 | 175300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20240215 | 175200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20240215 | 175100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20240215 | 175000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20240215 | 174900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20240215 | 174800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20240215 | 174700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20240215 | 174600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20240215 | 174500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20240215 | 174400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20240215 | 174300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20240215 | 174200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20240215 | 174100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20240215 | 174000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20240215 | 173900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20240215 | 173800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 63 | 20240215 | 173700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20240215 | 173600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20240215 | 173500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20240215 | 173400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20240215 | 173300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20240215 | 173200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20240215 | 173100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20240215 | 173000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20240215 | 172900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20240215 | 172800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20240215 | 172700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20240215 | 172600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20240215 | 172500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20240215 | 172400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20240215 | 172300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20240215 | 172200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20240215 | 172100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20240215 | 172000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20240215 | 171900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20240215 | 171800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20240215 | 171700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20240215 | 171600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20240215 | 171500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20240215 | 171400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20240215 | 171300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20240215 | 171200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20240215 | 171100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20240215 | 171000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20240215 | 170900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20240215 | 170800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 93 | 20240215 | 170700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20240215 | 170600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20240215 | 170500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20240215 | 170400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20240215 | 170300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20240215 | 170200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20240215 | 170100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20240215 | 170000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20240215 | 165900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20240215 | 165800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20240215 | 165700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20240215 | 165600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20240215 | 165500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20240215 | 165400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20240215 | 165300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20240215 | 165200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20240215 | 165100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20240215 | 165000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20240215 | 164900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20240215 | 164800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20240215 | 164700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20240215 | 164600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20240215 | 164500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20240215 | 164400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20240215 | 164300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20240215 | 164200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20240215 | 164100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20240215 | 164000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20240215 | 163900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20240215 | 163800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 123 | 20240215 | 163700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20240215 | 163600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20240215 | 163500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20240215 | 163400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20240215 | 163300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20240215 | 163200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20240215 | 163100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20240215 | 163000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20240215 | 162900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20240215 | 162800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20240215 | 162700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20240215 | 162600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20240215 | 162500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20240215 | 162400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20240215 | 162300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20240215 | 162200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20240215 | 162100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20240215 | 162000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20240215 | 161900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20240215 | 161800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20240215 | 161700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20240215 | 161600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20240215 | 161500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20240215 | 161400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20240215 | 161300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20240215 | 161200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20240215 | 161100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20240215 | 161000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20240215 | 160900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20240215 | 160800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 153 | 20240215 | 160700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20240215 | 160600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20240215 | 160500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20240215 | 160400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20240215 | 160300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20240215 | 160200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20240215 | 160100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20240215 | 160000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20240215 | 155900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20240215 | 155800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20240215 | 155700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20240215 | 155600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20240215 | 155500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20240215 | 155400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20240215 | 155300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20240215 | 155200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20240215 | 155100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20240215 | 155000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20240215 | 154900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20240215 | 154800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20240215 | 154700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20240215 | 154600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20240215 | 154500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20240215 | 154400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20240215 | 154300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20240215 | 154200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20240215 | 154100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20240215 | 154000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20240215 | 153900 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20240215 | 153800 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 183 | 20240215 | 153700 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20240215 | 153600 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20240215 | 153500 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20240215 | 153400 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20240215 | 153300 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20240215 | 153200 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20240215 | 153100 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20240215 | 153000 | 7321993850 | 29750 | 29750 | 29750 | 29750 | 9506 |
| 191 | 20240215 | 152900 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20240215 | 152800 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20240215 | 152700 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20240215 | 152600 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20240215 | 152500 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20240215 | 152400 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20240215 | 152300 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 198 | 20240215 | 152200 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 199 | 20240215 | 152100 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 200 | 20240215 | 152000 | 7039190350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 201 | 20240215 | 151900 | 7039190350 | 29750 | 29750 | 29850 | 29650 | 760 |
| 202 | 20240215 | 151800 | 7016548600 | 29800 | 29800 | 29800 | 29750 | 466 |
| 203 | 20240215 | 151700 | 7002662300 | 29800 | 29800 | 29800 | 29750 | 348 |
| 204 | 20240215 | 151600 | 6992297600 | 29800 | 29800 | 29800 | 29750 | 386 |
| 205 | 20240215 | 151500 | 6980804850 | 29750 | 29850 | 29850 | 29750 | 137 |
| 206 | 20240215 | 151400 | 6976728650 | 29850 | 29850 | 29850 | 29800 | 434 |
| 207 | 20240215 | 151300 | 6963793900 | 29850 | 29800 | 29850 | 29800 | 662 |
| 208 | 20240215 | 151200 | 6944061750 | 29800 | 29750 | 29800 | 29750 | 1026 |
| 209 | 20240215 | 151100 | 6913520450 | 29700 | 29750 | 29750 | 29700 | 209 |
| 210 | 20240215 | 151000 | 6907312850 | 29750 | 29750 | 29750 | 29700 | 399 |
| 211 | 20240215 | 150900 | 6895446300 | 29750 | 29800 | 29800 | 29700 | 2938 |
| 212 | 20240215 | 150800 | 6808048650 | 29800 | 29800 | 29800 | 29750 | 341 |
| 213 | 20240215 | 150700 | 6797895100 | 29750 | 29800 | 29800 | 29750 | 398 |
| 214 | 20240215 | 150600 | 6786036450 | 29750 | 29750 | 29800 | 29750 | 125 |
| 215 | 20240215 | 150500 | 6782315850 | 29800 | 29750 | 29800 | 29750 | 95 |
| 216 | 20240215 | 150400 | 6779488500 | 29800 | 29750 | 29800 | 29750 | 257 |
| 217 | 20240215 | 150300 | 6771832100 | 29750 | 29750 | 29800 | 29750 | 180 |
| 218 | 20240215 | 150200 | 6766475200 | 29750 | 29800 | 29800 | 29750 | 96 |
| 219 | 20240215 | 150100 | 6763617100 | 29800 | 29800 | 29850 | 29750 | 1181 |
| 220 | 20240215 | 150000 | 6728459900 | 29850 | 29850 | 29850 | 29800 | 1014 |
| 221 | 20240215 | 145900 | 6698237100 | 29850 | 29900 | 29900 | 29800 | 325 |
| 222 | 20240215 | 145800 | 6688527600 | 29850 | 29800 | 29900 | 29800 | 295 |
| 223 | 20240215 | 145700 | 6679710900 | 29800 | 29900 | 29900 | 29800 | 481 |
| 224 | 20240215 | 145600 | 6665352700 | 29800 | 29900 | 29900 | 29800 | 2242 |
| 225 | 20240215 | 145500 | 6598414750 | 29900 | 29900 | 29900 | 29850 | 326 |
| 226 | 20240215 | 145400 | 6588674000 | 29850 | 29900 | 29900 | 29850 | 237 |
| 227 | 20240215 | 145300 | 6581591600 | 29900 | 29850 | 29900 | 29850 | 299 |
| 228 | 20240215 | 145200 | 6572651750 | 29900 | 29900 | 29900 | 29900 | 236 |
| 229 | 20240215 | 145100 | 6565595350 | 29900 | 29900 | 29950 | 29900 | 194 |
| 230 | 20240215 | 145000 | 6559792900 | 29900 | 29900 | 29950 | 29850 | 466 |
| 231 | 20240215 | 144900 | 6545843050 | 29950 | 29900 | 29950 | 29900 | 1628 |
| 232 | 20240215 | 144800 | 6497161750 | 29900 | 29900 | 29900 | 29850 | 369 |
| 233 | 20240215 | 144700 | 6486129450 | 29900 | 29900 | 29900 | 29900 | 512 |
| 234 | 20240215 | 144600 | 6470820650 | 29900 | 29850 | 29900 | 29850 | 186 |
| 235 | 20240215 | 144500 | 6465259300 | 29900 | 29900 | 29900 | 29900 | 149 |
| 236 | 20240215 | 144400 | 6460804200 | 29900 | 29950 | 29950 | 29900 | 848 |
| 237 | 20240215 | 144300 | 6435446500 | 29850 | 29950 | 29950 | 29850 | 98 |
| 238 | 20240215 | 144200 | 6432513250 | 29900 | 29950 | 29950 | 29900 | 76 |
| 239 | 20240215 | 144100 | 6430239300 | 29900 | 29850 | 29900 | 29800 | 943 |
| 240 | 20240215 | 144000 | 6402083550 | 29900 | 29850 | 29900 | 29800 | 525 |
| 241 | 20240215 | 143900 | 6386405200 | 29850 | 29850 | 29900 | 29850 | 1412 |
| 242 | 20240215 | 143800 | 6344248900 | 29900 | 29900 | 29900 | 29900 | 79 |
| 243 | 20240215 | 143700 | 6341886800 | 29900 | 29850 | 29900 | 29850 | 702 |
| 244 | 20240215 | 143600 | 6320926150 | 29850 | 29850 | 29850 | 29800 | 988 |
| 245 | 20240215 | 143500 | 6291434750 | 29900 | 29900 | 29900 | 29850 | 295 |
| 246 | 20240215 | 143400 | 6282625450 | 29900 | 29850 | 29900 | 29850 | 77 |
| 247 | 20240215 | 143300 | 6280323350 | 29900 | 29950 | 29950 | 29850 | 1710 |
| 248 | 20240215 | 143200 | 6229182650 | 29950 | 29950 | 29950 | 29900 | 240 |
| 249 | 20240215 | 143100 | 6221994750 | 29950 | 29900 | 30000 | 29900 | 337 |
| 250 | 20240215 | 143000 | 6211899350 | 29950 | 29950 | 30000 | 29900 | 657 |
| 251 | 20240215 | 142900 | 6192217250 | 29950 | 29950 | 29950 | 29900 | 437 |
| 252 | 20240215 | 142800 | 6179129150 | 29950 | 29950 | 29950 | 29900 | 85 |
| 253 | 20240215 | 142700 | 6176583500 | 29950 | 29900 | 29950 | 29900 | 241 |
| 254 | 20240215 | 142600 | 6169365650 | 29950 | 29950 | 29950 | 29950 | 295 |
| 255 | 20240215 | 142500 | 6160530400 | 29950 | 29900 | 29950 | 29900 | 1801 |
| 256 | 20240215 | 142400 | 6106665050 | 29950 | 29950 | 29950 | 29900 | 282 |
| 257 | 20240215 | 142300 | 6098219650 | 29950 | 29950 | 29950 | 29900 | 418 |
| 258 | 20240215 | 142200 | 6085700600 | 29950 | 29900 | 29950 | 29900 | 256 |
| 259 | 20240215 | 142100 | 6078033600 | 29950 | 29950 | 29950 | 29900 | 336 |
| 260 | 20240215 | 142000 | 6067971900 | 29950 | 29950 | 30000 | 29900 | 289 |
| 261 | 20240215 | 141900 | 6059314600 | 29900 | 29950 | 30000 | 29900 | 830 |
| 262 | 20240215 | 141800 | 6034457200 | 29950 | 29900 | 29950 | 29900 | 789 |
| 263 | 20240215 | 141700 | 6010826750 | 29950 | 29950 | 29950 | 29900 | 159 |
| 264 | 20240215 | 141600 | 6006064750 | 29950 | 29950 | 29950 | 29900 | 222 |
| 265 | 20240215 | 141500 | 5999415900 | 29950 | 29950 | 29950 | 29900 | 222 |
| 266 | 20240215 | 141400 | 5992768150 | 29950 | 29950 | 29950 | 29950 | 199 |
| 267 | 20240215 | 141300 | 5986808100 | 29950 | 29900 | 29950 | 29850 | 415 |
| 268 | 20240215 | 141200 | 5974392200 | 29900 | 29900 | 29950 | 29900 | 522 |
| 269 | 20240215 | 141100 | 5958778350 | 29950 | 29950 | 30000 | 29950 | 529 |
| 270 | 20240215 | 141000 | 5942933150 | 30000 | 29950 | 30000 | 29900 | 1348 |
| 271 | 20240215 | 140900 | 5902556250 | 29950 | 30000 | 30000 | 29950 | 606 |
| 272 | 20240215 | 140800 | 5884396300 | 30000 | 29950 | 30000 | 29950 | 782 |
| 273 | 20240215 | 140700 | 5860971900 | 29950 | 29900 | 29950 | 29900 | 310 |
| 274 | 20240215 | 140600 | 5851688250 | 29950 | 29900 | 29950 | 29900 | 332 |
| 275 | 20240215 | 140500 | 5841746450 | 29950 | 29900 | 29950 | 29900 | 245 |
| 276 | 20240215 | 140400 | 5834417200 | 29900 | 29850 | 29900 | 29850 | 274 |
| 277 | 20240215 | 140300 | 5826224700 | 29900 | 29900 | 29900 | 29850 | 315 |
| 278 | 20240215 | 140200 | 5816806300 | 29900 | 29900 | 29950 | 29900 | 296 |
| 279 | 20240215 | 140100 | 5807949800 | 29950 | 29900 | 29950 | 29900 | 1195 |
| 280 | 20240215 | 140000 | 5772214150 | 29900 | 29900 | 29900 | 29850 | 89 |
| 281 | 20240215 | 135900 | 5769553200 | 29900 | 29850 | 29900 | 29850 | 438 |
| 282 | 20240215 | 135800 | 5756458100 | 29900 | 29900 | 29900 | 29850 | 245 |
| 283 | 20240215 | 135700 | 5749139800 | 29900 | 29900 | 29950 | 29900 | 465 |
| 284 | 20240215 | 135600 | 5735232100 | 29900 | 29900 | 29950 | 29850 | 399 |
| 285 | 20240215 | 135500 | 5723302150 | 29950 | 29950 | 30000 | 29900 | 1216 |
| 286 | 20240215 | 135400 | 5686935800 | 29950 | 29950 | 30000 | 29900 | 791 |
| 287 | 20240215 | 135300 | 5663244050 | 29950 | 29950 | 29950 | 29950 | 99 |
| 288 | 20240215 | 135200 | 5660279000 | 29950 | 29950 | 29950 | 29900 | 138 |
| 289 | 20240215 | 135100 | 5656145950 | 29950 | 29950 | 29950 | 29900 | 393 |
| 290 | 20240215 | 135000 | 5644376650 | 29950 | 29900 | 29950 | 29900 | 119 |
| 291 | 20240215 | 134900 | 5640813400 | 29950 | 29950 | 29950 | 29900 | 180 |
| 292 | 20240215 | 134800 | 5635423400 | 29900 | 29950 | 30000 | 29900 | 518 |
| 293 | 20240215 | 134700 | 5619918850 | 29950 | 29950 | 29950 | 29850 | 863 |
| 294 | 20240215 | 134600 | 5594107750 | 30000 | 29950 | 30000 | 29900 | 878 |
| 295 | 20240215 | 134500 | 5567811450 | 29950 | 29900 | 30000 | 29900 | 355 |
| 296 | 20240215 | 134400 | 5557177300 | 29900 | 29950 | 30000 | 29900 | 448 |
| 297 | 20240215 | 134300 | 5543764100 | 29950 | 29950 | 30000 | 29900 | 327 |
| 298 | 20240215 | 134200 | 5533968900 | 29950 | 29900 | 29950 | 29900 | 321 |
| 299 | 20240215 | 134100 | 5524359550 | 29950 | 29900 | 29950 | 29900 | 709 |
| 300 | 20240215 | 134000 | 5503156250 | 29950 | 29850 | 29950 | 29800 | 911 |
| 301 | 20240215 | 133900 | 5475954800 | 29800 | 29850 | 29850 | 29800 | 393 |
| 302 | 20240215 | 133800 | 5464232950 | 29850 | 29850 | 29850 | 29800 | 52 |
| 303 | 20240215 | 133700 | 5462680800 | 29850 | 29800 | 29850 | 29800 | 288 |
| 304 | 20240215 | 133600 | 5454086300 | 29850 | 29800 | 29850 | 29800 | 288 |
| 305 | 20240215 | 133500 | 5445490750 | 29850 | 29800 | 29850 | 29800 | 92 |
| 306 | 20240215 | 133400 | 5442747250 | 29800 | 29800 | 29850 | 29800 | 301 |
| 307 | 20240215 | 133300 | 5433765500 | 29800 | 29850 | 29950 | 29800 | 316 |
| 308 | 20240215 | 133200 | 5424335950 | 29850 | 29800 | 29850 | 29750 | 204 |
| 309 | 20240215 | 133100 | 5418256400 | 29800 | 29800 | 29800 | 29750 | 227 |
| 310 | 20240215 | 133000 | 5411492200 | 29800 | 29800 | 29800 | 29750 | 112 |
| 311 | 20240215 | 132900 | 5408156450 | 29750 | 29800 | 29850 | 29750 | 801 |
| 312 | 20240215 | 132800 | 5384314300 | 29850 | 29750 | 29850 | 29750 | 997 |
| 313 | 20240215 | 132700 | 5354592150 | 29800 | 29800 | 29800 | 29750 | 46 |
| 314 | 20240215 | 132600 | 5353222000 | 29800 | 29750 | 29800 | 29700 | 330 |
| 315 | 20240215 | 132500 | 5343399850 | 29750 | 29750 | 29750 | 29700 | 285 |
| 316 | 20240215 | 132400 | 5334922250 | 29700 | 29750 | 29750 | 29700 | 160 |
| 317 | 20240215 | 132300 | 5330166850 | 29700 | 29750 | 29750 | 29700 | 213 |
| 318 | 20240215 | 132200 | 5323833050 | 29750 | 29750 | 29800 | 29700 | 1365 |
| 319 | 20240215 | 132100 | 5283227550 | 29800 | 29800 | 29850 | 29800 | 1066 |
| 320 | 20240215 | 132000 | 5251453950 | 29800 | 29850 | 29850 | 29800 | 220 |
| 321 | 20240215 | 131900 | 5244889450 | 29800 | 29850 | 29850 | 29800 | 96 |
| 322 | 20240215 | 131800 | 5242025250 | 29850 | 29850 | 29850 | 29800 | 421 |
| 323 | 20240215 | 131700 | 5229475800 | 29850 | 29800 | 29850 | 29750 | 1352 |
| 324 | 20240215 | 131600 | 5189184050 | 29850 | 29850 | 29850 | 29800 | 312 |
| 325 | 20240215 | 131500 | 5179872700 | 29850 | 29800 | 29850 | 29800 | 113 |
| 326 | 20240215 | 131400 | 5176499700 | 29850 | 29850 | 29850 | 29800 | 449 |
| 327 | 20240215 | 131300 | 5163097900 | 29850 | 29850 | 29850 | 29800 | 101 |
| 328 | 20240215 | 131200 | 5160084000 | 29850 | 29850 | 29850 | 29800 | 142 |
| 329 | 20240215 | 131100 | 5155846200 | 29850 | 29900 | 29900 | 29850 | 2002 |
| 330 | 20240215 | 131000 | 5096024800 | 29950 | 29950 | 29950 | 29900 | 43 |
| 331 | 20240215 | 130900 | 5094737050 | 29900 | 29950 | 29950 | 29900 | 362 |
| 332 | 20240215 | 130800 | 5083899400 | 29950 | 29900 | 29950 | 29900 | 65 |
| 333 | 20240215 | 130700 | 5081952700 | 29950 | 29950 | 29950 | 29900 | 53 |
| 334 | 20240215 | 130600 | 5080366100 | 29950 | 29950 | 30000 | 29950 | 346 |
| 335 | 20240215 | 130500 | 5069997450 | 29950 | 30000 | 30000 | 29950 | 1450 |
| 336 | 20240215 | 130400 | 5026566600 | 30000 | 30000 | 30000 | 29950 | 149 |
| 337 | 20240215 | 130300 | 5022098300 | 30000 | 29950 | 30000 | 29950 | 170 |
| 338 | 20240215 | 130200 | 5016998350 | 30000 | 29950 | 30000 | 29950 | 218 |
| 339 | 20240215 | 130100 | 5010459000 | 29950 | 29950 | 30000 | 29950 | 84 |
| 340 | 20240215 | 130000 | 5007940000 | 30000 | 30000 | 30050 | 30000 | 287 |
| 341 | 20240215 | 125900 | 4999320700 | 30000 | 30050 | 30050 | 30000 | 2036 |
| 342 | 20240215 | 125800 | 4938208550 | 30050 | 30050 | 30050 | 30000 | 202 |
| 343 | 20240215 | 125700 | 4932138500 | 30050 | 30050 | 30050 | 30000 | 254 |
| 344 | 20240215 | 125600 | 4924507300 | 30050 | 30050 | 30050 | 30000 | 325 |
| 345 | 20240215 | 125500 | 4914741100 | 30050 | 30100 | 30100 | 30050 | 56 |
| 346 | 20240215 | 125400 | 4913057200 | 30100 | 30000 | 30100 | 30000 | 1145 |
| 347 | 20240215 | 125300 | 4878651150 | 30050 | 30050 | 30050 | 30050 | 201 |
| 348 | 20240215 | 125200 | 4872611100 | 30050 | 30000 | 30050 | 30000 | 148 |
| 349 | 20240215 | 125100 | 4868165500 | 30000 | 30050 | 30050 | 30000 | 127 |
| 350 | 20240215 | 125000 | 4864349250 | 30050 | 30050 | 30050 | 30050 | 162 |
| 351 | 20240215 | 124900 | 4859481150 | 30100 | 30000 | 30100 | 30000 | 838 |
| 352 | 20240215 | 124800 | 4834298950 | 30000 | 30050 | 30100 | 30000 | 171 |
| 353 | 20240215 | 124700 | 4829157500 | 30050 | 30000 | 30100 | 30000 | 342 |
| 354 | 20240215 | 124600 | 4818880400 | 30050 | 30050 | 30100 | 30050 | 444 |
| 355 | 20240215 | 124500 | 4805533350 | 30050 | 30050 | 30050 | 30000 | 81 |
| 356 | 20240215 | 124400 | 4803100250 | 30000 | 30100 | 30150 | 30000 | 2030 |
| 357 | 20240215 | 124300 | 4742117850 | 30150 | 30100 | 30150 | 30100 | 232 |
| 358 | 20240215 | 124200 | 4735128750 | 30100 | 30100 | 30100 | 30050 | 150 |
| 359 | 20240215 | 124100 | 4730614750 | 30050 | 30050 | 30100 | 30050 | 336 |
| 360 | 20240215 | 124000 | 4720513350 | 30050 | 30050 | 30100 | 30000 | 529 |
| 361 | 20240215 | 123900 | 4704619750 | 30100 | 30050 | 30100 | 30050 | 214 |
| 362 | 20240215 | 123800 | 4698184800 | 30050 | 30050 | 30100 | 30000 | 344 |
| 363 | 20240215 | 123700 | 4687845250 | 30000 | 30050 | 30050 | 30000 | 25 |
| 364 | 20240215 | 123600 | 4687094050 | 30100 | 30050 | 30100 | 30000 | 429 |
| 365 | 20240215 | 123500 | 4674202150 | 30050 | 30050 | 30150 | 30050 | 1523 |
| 366 | 20240215 | 123400 | 4628375000 | 30050 | 30100 | 30100 | 30050 | 122 |
| 367 | 20240215 | 123300 | 4624703700 | 30050 | 30050 | 30100 | 30050 | 437 |
| 368 | 20240215 | 123200 | 4611551300 | 30100 | 30050 | 30100 | 30050 | 257 |
| 369 | 20240215 | 123100 | 4603817500 | 30050 | 30050 | 30100 | 30050 | 155 |
| 370 | 20240215 | 123000 | 4599154600 | 30100 | 30100 | 30100 | 30050 | 134 |
| 371 | 20240215 | 122900 | 4595122450 | 30100 | 30100 | 30100 | 30050 | 321 |
| 372 | 20240215 | 122800 | 4585466300 | 30050 | 30100 | 30100 | 30050 | 131 |
| 373 | 20240215 | 122700 | 4581524800 | 30100 | 30100 | 30100 | 30050 | 101 |
| 374 | 20240215 | 122600 | 4578485700 | 30100 | 30000 | 30100 | 30000 | 281 |
| 375 | 20240215 | 122500 | 4570033900 | 30000 | 30100 | 30100 | 30000 | 418 |
| 376 | 20240215 | 122400 | 4557470850 | 30050 | 30000 | 30050 | 30000 | 211 |
| 377 | 20240215 | 122300 | 4551132300 | 30000 | 30000 | 30050 | 29950 | 282 |
| 378 | 20240215 | 122200 | 4542669150 | 29950 | 29950 | 30000 | 29950 | 19 |
| 379 | 20240215 | 122100 | 4542099400 | 30000 | 29950 | 30000 | 29950 | 277 |
| 380 | 20240215 | 122000 | 4533792200 | 30000 | 29950 | 30000 | 29950 | 128 |
| 381 | 20240215 | 121900 | 4529952800 | 30000 | 29950 | 30000 | 29950 | 894 |
| 382 | 20240215 | 121800 | 4503174000 | 29950 | 30000 | 30100 | 29950 | 287 |
| 383 | 20240215 | 121700 | 4494560700 | 30000 | 30000 | 30050 | 30000 | 288 |
| 384 | 20240215 | 121600 | 4485919050 | 30000 | 30050 | 30100 | 29950 | 553 |
| 385 | 20240215 | 121500 | 4469324250 | 30000 | 30000 | 30050 | 30000 | 227 |
| 386 | 20240215 | 121400 | 4462511250 | 30000 | 29950 | 30000 | 29950 | 172 |
| 387 | 20240215 | 121300 | 4457352850 | 29950 | 29950 | 30000 | 29950 | 88 |
| 388 | 20240215 | 121200 | 4454713900 | 30000 | 30000 | 30000 | 29950 | 259 |
| 389 | 20240215 | 121100 | 4446944150 | 30000 | 30000 | 30050 | 30000 | 1220 |
| 390 | 20240215 | 121000 | 4410337900 | 30000 | 30050 | 30050 | 30000 | 1276 |
| 391 | 20240215 | 120900 | 4372044350 | 30050 | 30050 | 30050 | 30000 | 530 |
| 392 | 20240215 | 120800 | 4356122650 | 30000 | 30000 | 30050 | 30000 | 232 |
| 393 | 20240215 | 120700 | 4349158600 | 30050 | 30050 | 30050 | 30000 | 274 |
| 394 | 20240215 | 120600 | 4340929400 | 30000 | 30000 | 30050 | 30000 | 119 |
| 395 | 20240215 | 120500 | 4337358250 | 30000 | 30000 | 30050 | 30000 | 222 |
| 396 | 20240215 | 120400 | 4330691850 | 30000 | 30100 | 30100 | 30000 | 684 |
| 397 | 20240215 | 120300 | 4310127950 | 30100 | 30050 | 30100 | 30050 | 104 |
| 398 | 20240215 | 120200 | 4307001100 | 30100 | 30100 | 30100 | 30050 | 1029 |
| 399 | 20240215 | 120100 | 4276035250 | 30100 | 30150 | 30150 | 30100 | 512 |
| 400 | 20240215 | 120000 | 4260599350 | 30100 | 30100 | 30100 | 30100 | 43 |
| 401 | 20240215 | 115900 | 4259305050 | 30150 | 30150 | 30150 | 30100 | 135 |
| 402 | 20240215 | 115800 | 4255236500 | 30100 | 30100 | 30150 | 30100 | 308 |
| 403 | 20240215 | 115700 | 4245956950 | 30100 | 30100 | 30150 | 30100 | 1178 |
| 404 | 20240215 | 115600 | 4210494600 | 30150 | 30150 | 30150 | 30100 | 239 |
| 405 | 20240215 | 115500 | 4203294700 | 30150 | 30100 | 30200 | 30100 | 1282 |
| 406 | 20240215 | 115400 | 4164639250 | 30100 | 30150 | 30150 | 30100 | 284 |
| 407 | 20240215 | 115300 | 4156086250 | 30150 | 30150 | 30200 | 30100 | 1597 |
| 408 | 20240215 | 115200 | 4107925950 | 30200 | 30200 | 30200 | 30150 | 1299 |
| 409 | 20240215 | 115100 | 4068747700 | 30200 | 30150 | 30200 | 30150 | 212 |
| 410 | 20240215 | 115000 | 4062346250 | 30200 | 30150 | 30200 | 30150 | 1487 |
| 411 | 20240215 | 114900 | 4017440650 | 30150 | 30200 | 30200 | 30150 | 193 |
| 412 | 20240215 | 114800 | 4011613100 | 30200 | 30150 | 30200 | 30150 | 674 |
| 413 | 20240215 | 114700 | 3991261400 | 30200 | 30150 | 30200 | 30150 | 412 |
| 414 | 20240215 | 114600 | 3978821500 | 30150 | 30150 | 30200 | 30100 | 591 |
| 415 | 20240215 | 114500 | 3960997900 | 30150 | 30100 | 30150 | 30100 | 495 |
| 416 | 20240215 | 114400 | 3946075150 | 30150 | 30100 | 30150 | 30100 | 519 |
| 417 | 20240215 | 114300 | 3930429550 | 30150 | 30100 | 30150 | 30100 | 197 |
| 418 | 20240215 | 114200 | 3924492000 | 30150 | 30050 | 30150 | 30050 | 557 |
| 419 | 20240215 | 114100 | 3907723100 | 30100 | 30100 | 30100 | 30050 | 256 |
| 420 | 20240215 | 114000 | 3900017550 | 30100 | 30100 | 30100 | 30050 | 202 |
| 421 | 20240215 | 113900 | 3893939900 | 30100 | 30100 | 30100 | 30050 | 191 |
| 422 | 20240215 | 113800 | 3888194450 | 30100 | 30050 | 30100 | 30050 | 703 |
| 423 | 20240215 | 113700 | 3867058700 | 30100 | 30050 | 30100 | 30050 | 299 |
| 424 | 20240215 | 113600 | 3858066550 | 30100 | 30100 | 30100 | 30050 | 187 |
| 425 | 20240215 | 113500 | 3852440000 | 30050 | 30050 | 30100 | 30050 | 66 |
| 426 | 20240215 | 113400 | 3850455500 | 30100 | 30100 | 30100 | 30050 | 266 |
| 427 | 20240215 | 113300 | 3842449250 | 30050 | 30050 | 30150 | 30050 | 1324 |
| 428 | 20240215 | 113200 | 3802649250 | 30100 | 30000 | 30100 | 30000 | 1457 |
| 429 | 20240215 | 113100 | 3758861800 | 30050 | 30000 | 30050 | 30000 | 233 |
| 430 | 20240215 | 113000 | 3751862400 | 30000 | 30000 | 30050 | 30000 | 169 |
| 431 | 20240215 | 112900 | 3746786800 | 30050 | 30000 | 30050 | 30000 | 83 |
| 432 | 20240215 | 112800 | 3744295350 | 30000 | 30000 | 30050 | 30000 | 154 |
| 433 | 20240215 | 112700 | 3739669150 | 30000 | 30000 | 30050 | 30000 | 308 |
| 434 | 20240215 | 112600 | 3730418750 | 30000 | 30000 | 30050 | 30000 | 67 |
| 435 | 20240215 | 112500 | 3728408600 | 30000 | 30000 | 30050 | 30000 | 173 |
| 436 | 20240215 | 112400 | 3723211650 | 30000 | 30000 | 30050 | 30000 | 308 |
| 437 | 20240215 | 112300 | 3713959050 | 30050 | 30100 | 30100 | 30050 | 1558 |
| 438 | 20240215 | 112200 | 3667094750 | 30100 | 30200 | 30200 | 30100 | 189 |
| 439 | 20240215 | 112100 | 3661391950 | 30150 | 30100 | 30150 | 30100 | 718 |
| 440 | 20240215 | 112000 | 3639775000 | 30200 | 30150 | 30200 | 30100 | 674 |
| 441 | 20240215 | 111900 | 3619453100 | 30150 | 30150 | 30200 | 30100 | 913 |
| 442 | 20240215 | 111800 | 3591919850 | 30150 | 30100 | 30150 | 30100 | 163 |
| 443 | 20240215 | 111700 | 3587009650 | 30100 | 30150 | 30150 | 30100 | 159 |
| 444 | 20240215 | 111600 | 3582217450 | 30100 | 30100 | 30150 | 30100 | 579 |
| 445 | 20240215 | 111500 | 3564771050 | 30150 | 30150 | 30150 | 30100 | 286 |
| 446 | 20240215 | 111400 | 3556149700 | 30100 | 30100 | 30150 | 30100 | 166 |
| 447 | 20240215 | 111300 | 3551146450 | 30100 | 30100 | 30150 | 30050 | 334 |
| 448 | 20240215 | 111200 | 3541087900 | 30100 | 30100 | 30100 | 30050 | 321 |
| 449 | 20240215 | 111100 | 3531425900 | 30050 | 30100 | 30100 | 30050 | 120 |
| 450 | 20240215 | 111000 | 3527817250 | 30050 | 30100 | 30100 | 30050 | 315 |
| 451 | 20240215 | 110900 | 3518337650 | 30100 | 30050 | 30100 | 30050 | 249 |
| 452 | 20240215 | 110800 | 3510844650 | 30050 | 30050 | 30100 | 30050 | 199 |
| 453 | 20240215 | 110700 | 3504858450 | 30100 | 30100 | 30100 | 30050 | 189 |
| 454 | 20240215 | 110600 | 3499170800 | 30050 | 30050 | 30100 | 30050 | 141 |
| 455 | 20240215 | 110500 | 3494927400 | 30050 | 30050 | 30100 | 30050 | 685 |
| 456 | 20240215 | 110400 | 3474337800 | 30100 | 30150 | 30150 | 30050 | 1000 |
| 457 | 20240215 | 110300 | 3444242400 | 30150 | 30150 | 30150 | 30100 | 119 |
| 458 | 20240215 | 110200 | 3440655100 | 30150 | 30150 | 30200 | 30100 | 982 |
| 459 | 20240215 | 110100 | 3411039100 | 30150 | 30200 | 30200 | 30150 | 681 |
| 460 | 20240215 | 110000 | 3390501900 | 30150 | 30150 | 30200 | 30150 | 452 |
| 461 | 20240215 | 105900 | 3376863550 | 30200 | 30200 | 30200 | 30150 | 669 |
| 462 | 20240215 | 105800 | 3356661850 | 30150 | 30200 | 30200 | 30150 | 362 |
| 463 | 20240215 | 105700 | 3345734400 | 30150 | 30150 | 30200 | 30150 | 689 |
| 464 | 20240215 | 105600 | 3324952650 | 30150 | 30150 | 30200 | 30150 | 361 |
| 465 | 20240215 | 105500 | 3314053450 | 30200 | 30150 | 30200 | 30150 | 320 |
| 466 | 20240215 | 105400 | 3304396150 | 30200 | 30200 | 30200 | 30150 | 278 |
| 467 | 20240215 | 105300 | 3296005900 | 30150 | 30200 | 30200 | 30150 | 303 |
| 468 | 20240215 | 105200 | 3286859100 | 30200 | 30200 | 30200 | 30150 | 194 |
| 469 | 20240215 | 105100 | 3281004200 | 30200 | 30200 | 30200 | 30150 | 410 |
| 470 | 20240215 | 105000 | 3268629200 | 30200 | 30150 | 30200 | 30150 | 166 |
| 471 | 20240215 | 104900 | 3263619450 | 30150 | 30200 | 30200 | 30150 | 165 |
| 472 | 20240215 | 104800 | 3258637550 | 30200 | 30150 | 30200 | 30150 | 381 |
| 473 | 20240215 | 104700 | 3247135500 | 30150 | 30150 | 30200 | 30150 | 771 |
| 474 | 20240215 | 104600 | 3223884150 | 30200 | 30150 | 30200 | 30150 | 492 |
| 475 | 20240215 | 104500 | 3209030450 | 30200 | 30150 | 30200 | 30050 | 1659 |
| 476 | 20240215 | 104400 | 3159074550 | 30100 | 30100 | 30150 | 30100 | 197 |
| 477 | 20240215 | 104300 | 3153141950 | 30100 | 30150 | 30150 | 30100 | 158 |
| 478 | 20240215 | 104200 | 3148384800 | 30150 | 30100 | 30150 | 30100 | 627 |
| 479 | 20240215 | 104100 | 3129500550 | 30150 | 30100 | 30150 | 30100 | 148 |
| 480 | 20240215 | 104000 | 3125040700 | 30100 | 30050 | 30150 | 30050 | 99 |
| 481 | 20240215 | 103900 | 3122062000 | 30150 | 30150 | 30150 | 30050 | 1589 |
| 482 | 20240215 | 103800 | 3074256150 | 30050 | 30100 | 30150 | 30050 | 413 |
| 483 | 20240215 | 103700 | 3061822150 | 30100 | 30100 | 30150 | 30100 | 319 |
| 484 | 20240215 | 103600 | 3052218850 | 30100 | 30100 | 30150 | 30050 | 1832 |
| 485 | 20240215 | 103500 | 2997074550 | 30150 | 30150 | 30150 | 30100 | 622 |
| 486 | 20240215 | 103400 | 2978321650 | 30150 | 30150 | 30200 | 30150 | 629 |
| 487 | 20240215 | 103300 | 2959330250 | 30150 | 30250 | 30250 | 30150 | 1254 |
| 488 | 20240215 | 103200 | 2921464800 | 30200 | 30250 | 30250 | 30200 | 237 |
| 489 | 20240215 | 103100 | 2914299250 | 30250 | 30250 | 30250 | 30200 | 264 |
| 490 | 20240215 | 103000 | 2906313300 | 30200 | 30250 | 30250 | 30200 | 222 |
| 491 | 20240215 | 102900 | 2899598000 | 30250 | 30200 | 30250 | 30200 | 451 |
| 492 | 20240215 | 102800 | 2885958950 | 30200 | 30250 | 30250 | 30200 | 738 |
| 493 | 20240215 | 102700 | 2863645400 | 30200 | 30150 | 30200 | 30150 | 852 |
| 494 | 20240215 | 102600 | 2837929600 | 30200 | 30150 | 30200 | 30050 | 980 |
| 495 | 20240215 | 102500 | 2808379850 | 30150 | 30050 | 30150 | 30050 | 1133 |
| 496 | 20240215 | 102400 | 2774262450 | 30050 | 30050 | 30100 | 30000 | 1424 |
| 497 | 20240215 | 102300 | 2731466650 | 30000 | 30000 | 30000 | 29950 | 589 |
| 498 | 20240215 | 102200 | 2713806650 | 29950 | 29950 | 29950 | 29900 | 208 |
| 499 | 20240215 | 102100 | 2707579900 | 29950 | 29950 | 30000 | 29950 | 1487 |
| 500 | 20240215 | 102000 | 2663035200 | 30000 | 29950 | 30000 | 29950 | 230 |
| 501 | 20240215 | 101900 | 2656135650 | 29950 | 29950 | 30000 | 29950 | 376 |
| 502 | 20240215 | 101800 | 2644866300 | 30000 | 30000 | 30000 | 30000 | 322 |
| 503 | 20240215 | 101700 | 2635206300 | 30000 | 30000 | 30000 | 29950 | 460 |
| 504 | 20240215 | 101600 | 2621412050 | 29950 | 29900 | 29950 | 29900 | 312 |
| 505 | 20240215 | 101500 | 2612073150 | 29900 | 29850 | 29900 | 29850 | 996 |
| 506 | 20240215 | 101400 | 2582296500 | 29850 | 29900 | 29900 | 29850 | 21 |
| 507 | 20240215 | 101300 | 2581668950 | 29850 | 29850 | 29900 | 29850 | 88 |
| 508 | 20240215 | 101200 | 2579042100 | 29850 | 29900 | 29900 | 29850 | 527 |
| 509 | 20240215 | 101100 | 2563305550 | 29850 | 29850 | 29900 | 29850 | 258 |
| 510 | 20240215 | 101000 | 2555600150 | 29850 | 29950 | 29950 | 29850 | 745 |
| 511 | 20240215 | 100900 | 2533326100 | 29950 | 30000 | 30000 | 29950 | 2329 |
| 512 | 20240215 | 100800 | 2463546650 | 30000 | 30000 | 30000 | 29950 | 910 |
| 513 | 20240215 | 100700 | 2436248000 | 30000 | 29950 | 30000 | 29950 | 162 |
| 514 | 20240215 | 100600 | 2431389100 | 29950 | 29900 | 29950 | 29900 | 359 |
| 515 | 20240215 | 100500 | 2420641050 | 29950 | 29900 | 29950 | 29900 | 50 |
| 516 | 20240215 | 100400 | 2419144750 | 29900 | 30050 | 30050 | 29900 | 416 |
| 517 | 20240215 | 100300 | 2406681750 | 30050 | 29950 | 30050 | 29900 | 123 |
| 518 | 20240215 | 100200 | 2402998550 | 29950 | 30050 | 30100 | 29900 | 1292 |
| 519 | 20240215 | 100100 | 2364245500 | 30100 | 30150 | 30150 | 30050 | 2779 |
| 520 | 20240215 | 100000 | 2280532950 | 30150 | 30200 | 30200 | 30150 | 1317 |
| 521 | 20240215 | 095900 | 2240773200 | 30150 | 30350 | 30400 | 30150 | 1729 |
| 522 | 20240215 | 095800 | 2188434550 | 30350 | 30350 | 30400 | 30350 | 3388 |
| 523 | 20240215 | 095700 | 2085485450 | 30350 | 30400 | 30400 | 30350 | 1495 |
| 524 | 20240215 | 095600 | 2040095750 | 30350 | 30350 | 30400 | 30350 | 3065 |
| 525 | 20240215 | 095500 | 1947005250 | 30350 | 30400 | 30400 | 30300 | 2015 |
| 526 | 20240215 | 095400 | 1885831050 | 30400 | 30200 | 30500 | 30200 | 13051 |
| 527 | 20240215 | 095300 | 1489376650 | 30200 | 30150 | 30200 | 30150 | 3548 |
| 528 | 20240215 | 095200 | 1382234950 | 30200 | 30150 | 30200 | 30150 | 1594 |
| 529 | 20240215 | 095100 | 1334165250 | 30200 | 30100 | 30200 | 30100 | 1463 |
| 530 | 20240215 | 095000 | 1290052900 | 30150 | 30000 | 30150 | 29950 | 8932 |
| 531 | 20240215 | 094900 | 1021736300 | 30000 | 30000 | 30000 | 29950 | 344 |
| 532 | 20240215 | 094800 | 1011417750 | 30000 | 29950 | 30000 | 29950 | 913 |
| 533 | 20240215 | 094700 | 984061800 | 29950 | 29950 | 29950 | 29900 | 2836 |
| 534 | 20240215 | 094600 | 899125600 | 30000 | 29950 | 30000 | 29900 | 2300 |
| 535 | 20240215 | 094500 | 830232950 | 29900 | 29900 | 29950 | 29900 | 1484 |
| 536 | 20240215 | 094400 | 785845350 | 29900 | 29900 | 29950 | 29900 | 268 |
| 537 | 20240215 | 094300 | 777821150 | 29950 | 29950 | 29950 | 29900 | 329 |
| 538 | 20240215 | 094200 | 767968450 | 29900 | 29900 | 29950 | 29900 | 445 |
| 539 | 20240215 | 094100 | 754646050 | 29900 | 29900 | 29950 | 29900 | 1618 |
| 540 | 20240215 | 094000 | 706259500 | 29900 | 29900 | 29900 | 29850 | 886 |
| 541 | 20240215 | 093900 | 679803300 | 29900 | 29850 | 29900 | 29800 | 978 |
| 542 | 20240215 | 093800 | 650579000 | 29850 | 29750 | 29900 | 29650 | 2340 |
| 543 | 20240215 | 093700 | 580803600 | 29750 | 29650 | 29750 | 29650 | 589 |
| 544 | 20240215 | 093600 | 563316050 | 29650 | 29550 | 29700 | 29550 | 1036 |
| 545 | 20240215 | 093500 | 532660650 | 29550 | 29600 | 29700 | 29550 | 402 |
| 546 | 20240215 | 093400 | 520764550 | 29600 | 29700 | 29700 | 29600 | 246 |
| 547 | 20240215 | 093300 | 513469850 | 29700 | 29800 | 29800 | 29650 | 127 |
| 548 | 20240215 | 093200 | 509691250 | 29800 | 29700 | 29800 | 29700 | 1622 |
| 549 | 20240215 | 093100 | 461426200 | 29650 | 29600 | 29700 | 29600 | 167 |
| 550 | 20240215 | 093000 | 456466550 | 29650 | 29650 | 29750 | 29650 | 835 |
| 551 | 20240215 | 092900 | 431671450 | 29650 | 29550 | 29700 | 29550 | 1052 |
| 552 | 20240215 | 092800 | 400492800 | 29550 | 29550 | 29600 | 29550 | 123 |
| 553 | 20240215 | 092700 | 396854600 | 29600 | 29600 | 29600 | 29550 | 150 |
| 554 | 20240215 | 092600 | 392414700 | 29550 | 29500 | 29600 | 29500 | 1095 |
| 555 | 20240215 | 092500 | 360057300 | 29500 | 29550 | 29550 | 29500 | 22 |
| 556 | 20240215 | 092400 | 359407300 | 29500 | 29400 | 29500 | 29400 | 687 |
| 557 | 20240215 | 092300 | 339162400 | 29450 | 29400 | 29450 | 29400 | 19 |
| 558 | 20240215 | 092200 | 338603100 | 29450 | 29400 | 29450 | 29400 | 110 |
| 559 | 20240215 | 092100 | 335366200 | 29350 | 29450 | 29450 | 29350 | 106 |
| 560 | 20240215 | 092000 | 332250350 | 29450 | 29500 | 29500 | 29450 | 125 |
| 561 | 20240215 | 091900 | 328567900 | 29500 | 29450 | 29550 | 29450 | 149 |
| 562 | 20240215 | 091800 | 324170000 | 29550 | 29400 | 29550 | 29400 | 1097 |
| 563 | 20240215 | 091700 | 291861050 | 29400 | 29300 | 29400 | 29300 | 356 |
| 564 | 20240215 | 091600 | 281423900 | 29300 | 29350 | 29400 | 29300 | 120 |
| 565 | 20240215 | 091500 | 277903750 | 29350 | 29350 | 29400 | 29300 | 488 |
| 566 | 20240215 | 091400 | 263581050 | 29250 | 29350 | 29350 | 29250 | 235 |
| 567 | 20240215 | 091300 | 256694650 | 29350 | 29400 | 29400 | 29300 | 541 |
| 568 | 20240215 | 091200 | 240797450 | 29450 | 29400 | 29500 | 29400 | 564 |
| 569 | 20240215 | 091100 | 224204450 | 29400 | 29400 | 29400 | 29400 | 332 |
| 570 | 20240215 | 091000 | 214443650 | 29450 | 29400 | 29500 | 29400 | 392 |
| 571 | 20240215 | 090900 | 202914400 | 29400 | 29400 | 29450 | 29400 | 67 |
| 572 | 20240215 | 090800 | 200942350 | 29400 | 29450 | 29500 | 29400 | 438 |
| 573 | 20240215 | 090700 | 188055150 | 29400 | 29450 | 29450 | 29400 | 189 |
| 574 | 20240215 | 090600 | 182494200 | 29450 | 29400 | 29500 | 29400 | 80 |
| 575 | 20240215 | 090500 | 180139750 | 29400 | 29550 | 29550 | 29400 | 276 |
| 576 | 20240215 | 090400 | 172005650 | 29550 | 29700 | 29700 | 29550 | 199 |
| 577 | 20240215 | 090300 | 166114750 | 29700 | 29550 | 29800 | 29550 | 1468 |
| 578 | 20240215 | 090200 | 122526150 | 29750 | 29650 | 29750 | 29400 | 880 |
| 579 | 20240215 | 090100 | 96406550 | 29550 | 29300 | 29550 | 29300 | 1754 |
| 580 | 20240215 | 090000 | 44709050 | 29200 | 29650 | 29650 | 29200 | 1517 |