32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 3 | 20240215 | 184200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20240215 | 184100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20240215 | 184000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20240215 | 183900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20240215 | 183800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20240215 | 183700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20240215 | 183600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20240215 | 183500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20240215 | 183400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20240215 | 183300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20240215 | 183200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20240215 | 183100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20240215 | 183000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20240215 | 182900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20240215 | 182800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20240215 | 182700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20240215 | 182600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20240215 | 182500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20240215 | 182400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20240215 | 182300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20240215 | 182200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20240215 | 182100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20240215 | 182000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20240215 | 181900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20240215 | 181800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20240215 | 181700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20240215 | 181600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20240215 | 181500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20240215 | 181400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20240215 | 181300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 33 | 20240215 | 181200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20240215 | 181100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20240215 | 181000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20240215 | 180900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20240215 | 180800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20240215 | 180700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20240215 | 180600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20240215 | 180500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20240215 | 180400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20240215 | 180300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20240215 | 180200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20240215 | 180100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20240215 | 180000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20240215 | 175900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20240215 | 175800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20240215 | 175700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20240215 | 175600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20240215 | 175500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20240215 | 175400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20240215 | 175300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20240215 | 175200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20240215 | 175100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20240215 | 175000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20240215 | 174900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20240215 | 174800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20240215 | 174700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20240215 | 174600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20240215 | 174500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20240215 | 174400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20240215 | 174300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 63 | 20240215 | 174200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20240215 | 174100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20240215 | 174000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20240215 | 173900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20240215 | 173800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20240215 | 173700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20240215 | 173600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20240215 | 173500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20240215 | 173400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20240215 | 173300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20240215 | 173200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20240215 | 173100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20240215 | 173000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20240215 | 172900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20240215 | 172800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20240215 | 172700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20240215 | 172600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20240215 | 172500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20240215 | 172400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20240215 | 172300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20240215 | 172200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20240215 | 172100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20240215 | 172000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20240215 | 171900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20240215 | 171800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20240215 | 171700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20240215 | 171600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20240215 | 171500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20240215 | 171400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20240215 | 171300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 93 | 20240215 | 171200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20240215 | 171100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20240215 | 171000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20240215 | 170900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20240215 | 170800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20240215 | 170700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20240215 | 170600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20240215 | 170500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20240215 | 170400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20240215 | 170300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20240215 | 170200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20240215 | 170100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20240215 | 170000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20240215 | 165900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20240215 | 165800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20240215 | 165700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20240215 | 165600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20240215 | 165500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20240215 | 165400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20240215 | 165300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20240215 | 165200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20240215 | 165100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20240215 | 165000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20240215 | 164900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20240215 | 164800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20240215 | 164700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20240215 | 164600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20240215 | 164500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20240215 | 164400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20240215 | 164300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 123 | 20240215 | 164200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20240215 | 164100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20240215 | 164000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20240215 | 163900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20240215 | 163800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20240215 | 163700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20240215 | 163600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20240215 | 163500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20240215 | 163400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20240215 | 163300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20240215 | 163200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20240215 | 163100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20240215 | 163000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20240215 | 162900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20240215 | 162800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20240215 | 162700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20240215 | 162600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20240215 | 162500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20240215 | 162400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20240215 | 162300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20240215 | 162200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20240215 | 162100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20240215 | 162000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20240215 | 161900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20240215 | 161800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20240215 | 161700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20240215 | 161600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20240215 | 161500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20240215 | 161400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20240215 | 161300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 153 | 20240215 | 161200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20240215 | 161100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20240215 | 161000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20240215 | 160900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20240215 | 160800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20240215 | 160700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20240215 | 160600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20240215 | 160500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20240215 | 160400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20240215 | 160300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20240215 | 160200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20240215 | 160100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20240215 | 160000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20240215 | 155900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20240215 | 155800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20240215 | 155700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20240215 | 155600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20240215 | 155500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20240215 | 155400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20240215 | 155300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20240215 | 155200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20240215 | 155100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20240215 | 155000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20240215 | 154900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20240215 | 154800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20240215 | 154700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20240215 | 154600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20240215 | 154500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20240215 | 154400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20240215 | 154300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 183 | 20240215 | 154200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20240215 | 154100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20240215 | 154000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20240215 | 153900 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20240215 | 153800 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20240215 | 153700 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20240215 | 153600 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20240215 | 153500 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20240215 | 153400 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20240215 | 153300 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20240215 | 153200 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20240215 | 153100 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20240215 | 153000 | 19768881400 | 30150 | 30150 | 30150 | 30150 | 6248 |
| 196 | 20240215 | 152900 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20240215 | 152800 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20240215 | 152700 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20240215 | 152600 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20240215 | 152500 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20240215 | 152400 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20240215 | 152300 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20240215 | 152200 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20240215 | 152100 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20240215 | 152000 | 19580504200 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20240215 | 151900 | 19580504200 | 30100 | 30050 | 30100 | 30000 | 1511 |
| 207 | 20240215 | 151800 | 19535082300 | 30050 | 30000 | 30050 | 29950 | 1748 |
| 208 | 20240215 | 151700 | 19482672000 | 29950 | 29950 | 30000 | 29950 | 1768 |
| 209 | 20240215 | 151600 | 19429700000 | 30000 | 29950 | 30000 | 29950 | 1769 |
| 210 | 20240215 | 151500 | 19376668900 | 29950 | 30000 | 30000 | 29950 | 1507 |
| 211 | 20240215 | 151400 | 19331527250 | 30000 | 30000 | 30050 | 29950 | 1032 |
| 212 | 20240215 | 151300 | 19300605000 | 29950 | 29950 | 30050 | 29950 | 1596 |
| 213 | 20240215 | 151200 | 19252766650 | 30000 | 30000 | 30000 | 29950 | 841 |
| 214 | 20240215 | 151100 | 19227571800 | 30050 | 30000 | 30050 | 29950 | 1468 |
| 215 | 20240215 | 151000 | 19183564600 | 29950 | 30050 | 30050 | 29950 | 1361 |
| 216 | 20240215 | 150900 | 19142764050 | 30050 | 30000 | 30050 | 30000 | 1861 |
| 217 | 20240215 | 150800 | 19086902150 | 30000 | 30000 | 30050 | 29950 | 2238 |
| 218 | 20240215 | 150700 | 19019849050 | 29950 | 30050 | 30050 | 29900 | 1690 |
| 219 | 20240215 | 150600 | 18969214100 | 30050 | 30000 | 30050 | 29950 | 2107 |
| 220 | 20240215 | 150500 | 18906027450 | 29950 | 29950 | 30000 | 29900 | 4485 |
| 221 | 20240215 | 150400 | 18771720850 | 30000 | 29950 | 30000 | 29950 | 3262 |
| 222 | 20240215 | 150300 | 18674017600 | 29950 | 30000 | 30000 | 29950 | 2817 |
| 223 | 20240215 | 150200 | 18589618650 | 30000 | 30000 | 30000 | 29950 | 2733 |
| 224 | 20240215 | 150100 | 18507746650 | 30000 | 30050 | 30050 | 29950 | 1115 |
| 225 | 20240215 | 150000 | 18474326300 | 29950 | 30000 | 30050 | 29950 | 4203 |
| 226 | 20240215 | 145900 | 18348304000 | 29950 | 30000 | 30050 | 29950 | 1342 |
| 227 | 20240215 | 145800 | 18308039400 | 30000 | 29950 | 30050 | 29950 | 2448 |
| 228 | 20240215 | 145700 | 18234639500 | 29950 | 29950 | 30000 | 29900 | 3678 |
| 229 | 20240215 | 145600 | 18124415700 | 29950 | 29900 | 30000 | 29900 | 3289 |
| 230 | 20240215 | 145500 | 18025958750 | 29900 | 29950 | 29950 | 29900 | 2438 |
| 231 | 20240215 | 145400 | 17952990300 | 30000 | 30000 | 30000 | 29950 | 2707 |
| 232 | 20240215 | 145300 | 17871835900 | 30000 | 29950 | 30050 | 29950 | 9628 |
| 233 | 20240215 | 145200 | 17583448700 | 29950 | 30000 | 30050 | 29950 | 3022 |
| 234 | 20240215 | 145100 | 17492830000 | 29950 | 30000 | 30000 | 29950 | 3920 |
| 235 | 20240215 | 145000 | 17375391600 | 29950 | 30000 | 30050 | 29900 | 5383 |
| 236 | 20240215 | 144900 | 17214115550 | 30000 | 29950 | 30050 | 29950 | 4284 |
| 237 | 20240215 | 144800 | 17085595550 | 30000 | 30050 | 30100 | 30000 | 7310 |
| 238 | 20240215 | 144700 | 16866064900 | 30050 | 30050 | 30100 | 30050 | 1499 |
| 239 | 20240215 | 144600 | 16821010500 | 30050 | 30100 | 30100 | 30000 | 5735 |
| 240 | 20240215 | 144500 | 16648862700 | 30050 | 30050 | 30100 | 30000 | 2089 |
| 241 | 20240215 | 144400 | 16586138600 | 30050 | 30050 | 30100 | 30050 | 2638 |
| 242 | 20240215 | 144300 | 16506863900 | 30100 | 30100 | 30100 | 30000 | 2139 |
| 243 | 20240215 | 144200 | 16442573300 | 30100 | 30100 | 30150 | 30050 | 1092 |
| 244 | 20240215 | 144100 | 16409736300 | 30100 | 30100 | 30150 | 30050 | 1506 |
| 245 | 20240215 | 144000 | 16364405600 | 30100 | 30050 | 30150 | 30050 | 1675 |
| 246 | 20240215 | 143900 | 16313996050 | 30100 | 30050 | 30100 | 30000 | 2624 |
| 247 | 20240215 | 143800 | 16235145150 | 30050 | 30100 | 30150 | 30050 | 1019 |
| 248 | 20240215 | 143700 | 16204474550 | 30050 | 30050 | 30150 | 30050 | 1497 |
| 249 | 20240215 | 143600 | 16159483050 | 30050 | 30050 | 30150 | 30050 | 1153 |
| 250 | 20240215 | 143500 | 16124805050 | 30050 | 30100 | 30150 | 30050 | 1240 |
| 251 | 20240215 | 143400 | 16087476450 | 30100 | 30100 | 30100 | 30050 | 2355 |
| 252 | 20240215 | 143300 | 16016635400 | 30100 | 30100 | 30100 | 30100 | 1225 |
| 253 | 20240215 | 143200 | 15979762900 | 30100 | 30050 | 30100 | 30050 | 1202 |
| 254 | 20240215 | 143100 | 15943620200 | 30100 | 30100 | 30150 | 30050 | 1765 |
| 255 | 20240215 | 143000 | 15890493450 | 30100 | 30050 | 30150 | 30050 | 778 |
| 256 | 20240215 | 142900 | 15867081050 | 30050 | 30100 | 30200 | 30050 | 1507 |
| 257 | 20240215 | 142800 | 15821742750 | 30050 | 30100 | 30200 | 30050 | 5021 |
| 258 | 20240215 | 142700 | 15670626950 | 30100 | 30100 | 30100 | 30050 | 3128 |
| 259 | 20240215 | 142600 | 15576509250 | 30100 | 30050 | 30200 | 30050 | 9058 |
| 260 | 20240215 | 142500 | 15303820950 | 30050 | 30050 | 30100 | 30000 | 1424 |
| 261 | 20240215 | 142400 | 15261028250 | 30050 | 30100 | 30100 | 30000 | 6230 |
| 262 | 20240215 | 142300 | 15073819350 | 30100 | 30150 | 30150 | 30050 | 5283 |
| 263 | 20240215 | 142200 | 14914828050 | 30200 | 30150 | 30200 | 30150 | 2295 |
| 264 | 20240215 | 142100 | 14845633100 | 30150 | 30200 | 30200 | 30150 | 1752 |
| 265 | 20240215 | 142000 | 14792809550 | 30150 | 30200 | 30250 | 30150 | 1952 |
| 266 | 20240215 | 141900 | 14733947600 | 30150 | 30150 | 30200 | 30150 | 2339 |
| 267 | 20240215 | 141800 | 14663425050 | 30150 | 30150 | 30200 | 30150 | 838 |
| 268 | 20240215 | 141700 | 14638119850 | 30150 | 30200 | 30200 | 30150 | 1546 |
| 269 | 20240215 | 141600 | 14591499600 | 30200 | 30150 | 30250 | 30150 | 4291 |
| 270 | 20240215 | 141500 | 14461838300 | 30150 | 30200 | 30250 | 30150 | 1784 |
| 271 | 20240215 | 141400 | 14407960400 | 30250 | 30200 | 30250 | 30200 | 1331 |
| 272 | 20240215 | 141300 | 14367759400 | 30250 | 30200 | 30250 | 30200 | 1065 |
| 273 | 20240215 | 141200 | 14335592450 | 30200 | 30200 | 30250 | 30200 | 1023 |
| 274 | 20240215 | 141100 | 14304697450 | 30200 | 30200 | 30250 | 30200 | 1135 |
| 275 | 20240215 | 141000 | 14270419800 | 30200 | 30250 | 30250 | 30200 | 1029 |
| 276 | 20240215 | 140900 | 14239343800 | 30200 | 30300 | 30300 | 30200 | 1126 |
| 277 | 20240215 | 140800 | 14205291000 | 30250 | 30250 | 30300 | 30200 | 749 |
| 278 | 20240215 | 140700 | 14182632250 | 30250 | 30200 | 30300 | 30200 | 979 |
| 279 | 20240215 | 140600 | 14153026450 | 30200 | 30250 | 30300 | 30200 | 603 |
| 280 | 20240215 | 140500 | 14134782400 | 30250 | 30200 | 30300 | 30200 | 4850 |
| 281 | 20240215 | 140400 | 13988014950 | 30200 | 30200 | 30250 | 30200 | 1608 |
| 282 | 20240215 | 140300 | 13939409200 | 30200 | 30250 | 30300 | 30200 | 1565 |
| 283 | 20240215 | 140200 | 13892100500 | 30200 | 30250 | 30250 | 30150 | 2566 |
| 284 | 20240215 | 140100 | 13814598500 | 30200 | 30250 | 30250 | 30150 | 1720 |
| 285 | 20240215 | 140000 | 13762688150 | 30200 | 30150 | 30200 | 30150 | 2920 |
| 286 | 20240215 | 135900 | 13674576700 | 30150 | 30200 | 30250 | 30150 | 1780 |
| 287 | 20240215 | 135800 | 13620823750 | 30200 | 30250 | 30300 | 30200 | 2000 |
| 288 | 20240215 | 135700 | 13560345050 | 30250 | 30200 | 30300 | 30150 | 3025 |
| 289 | 20240215 | 135600 | 13468957450 | 30200 | 30150 | 30250 | 30150 | 508 |
| 290 | 20240215 | 135500 | 13453626000 | 30150 | 30200 | 30250 | 30150 | 2924 |
| 291 | 20240215 | 135400 | 13365384850 | 30200 | 30250 | 30400 | 30200 | 313 |
| 292 | 20240215 | 135300 | 13355913900 | 30200 | 30300 | 30350 | 30200 | 6435 |
| 293 | 20240215 | 135200 | 13161049300 | 30300 | 30300 | 30350 | 30300 | 2623 |
| 294 | 20240215 | 135100 | 13081563700 | 30350 | 30300 | 30400 | 30300 | 1425 |
| 295 | 20240215 | 135000 | 13038341350 | 30300 | 30350 | 30400 | 30300 | 1449 |
| 296 | 20240215 | 134900 | 12994404350 | 30350 | 30400 | 30400 | 30300 | 1002 |
| 297 | 20240215 | 134800 | 12963993950 | 30400 | 30300 | 30400 | 30250 | 3577 |
| 298 | 20240215 | 134700 | 12855526500 | 30300 | 30300 | 30350 | 30300 | 998 |
| 299 | 20240215 | 134600 | 12825287050 | 30350 | 30300 | 30350 | 30300 | 130 |
| 300 | 20240215 | 134500 | 12821347350 | 30300 | 30350 | 30350 | 30300 | 1101 |
| 301 | 20240215 | 134400 | 12787983300 | 30300 | 30300 | 30350 | 30300 | 884 |
| 302 | 20240215 | 134300 | 12761193400 | 30300 | 30300 | 30400 | 30300 | 730 |
| 303 | 20240215 | 134200 | 12739042900 | 30300 | 30350 | 30350 | 30300 | 1427 |
| 304 | 20240215 | 134100 | 12695787800 | 30300 | 30350 | 30350 | 30300 | 1013 |
| 305 | 20240215 | 134000 | 12665080800 | 30400 | 30350 | 30400 | 30350 | 1961 |
| 306 | 20240215 | 133900 | 12605561650 | 30350 | 30350 | 30450 | 30350 | 1402 |
| 307 | 20240215 | 133800 | 12562985500 | 30350 | 30350 | 30400 | 30350 | 1118 |
| 308 | 20240215 | 133700 | 12529054150 | 30350 | 30300 | 30400 | 30300 | 1279 |
| 309 | 20240215 | 133600 | 12490276950 | 30300 | 30300 | 30350 | 30300 | 1354 |
| 310 | 20240215 | 133500 | 12449248800 | 30300 | 30350 | 30350 | 30300 | 1136 |
| 311 | 20240215 | 133400 | 12414826900 | 30350 | 30300 | 30350 | 30300 | 678 |
| 312 | 20240215 | 133300 | 12394272350 | 30350 | 30350 | 30400 | 30350 | 1639 |
| 313 | 20240215 | 133200 | 12344488600 | 30350 | 30350 | 30400 | 30300 | 1163 |
| 314 | 20240215 | 133100 | 12309191450 | 30300 | 30400 | 30400 | 30300 | 3922 |
| 315 | 20240215 | 133000 | 12190138450 | 30400 | 30400 | 30400 | 30350 | 1558 |
| 316 | 20240215 | 132900 | 12142818350 | 30350 | 30300 | 30400 | 30300 | 1078 |
| 317 | 20240215 | 132800 | 12110122300 | 30300 | 30350 | 30400 | 30300 | 2604 |
| 318 | 20240215 | 132700 | 12031014450 | 30350 | 30300 | 30400 | 30300 | 1136 |
| 319 | 20240215 | 132600 | 11996537350 | 30350 | 30350 | 30400 | 30300 | 1157 |
| 320 | 20240215 | 132500 | 11961428700 | 30350 | 30350 | 30350 | 30300 | 1245 |
| 321 | 20240215 | 132400 | 11923643450 | 30350 | 30350 | 30400 | 30350 | 1072 |
| 322 | 20240215 | 132300 | 11891106650 | 30350 | 30350 | 30400 | 30350 | 1908 |
| 323 | 20240215 | 132200 | 11833189000 | 30350 | 30350 | 30350 | 30300 | 361 |
| 324 | 20240215 | 132100 | 11822233700 | 30350 | 30400 | 30500 | 30350 | 4393 |
| 325 | 20240215 | 132000 | 11688697000 | 30400 | 30350 | 30450 | 30350 | 1255 |
| 326 | 20240215 | 131900 | 11650569750 | 30350 | 30400 | 30400 | 30350 | 1188 |
| 327 | 20240215 | 131800 | 11614495550 | 30350 | 30400 | 30500 | 30350 | 1705 |
| 328 | 20240215 | 131700 | 11562685800 | 30400 | 30450 | 30450 | 30300 | 3027 |
| 329 | 20240215 | 131600 | 11470802050 | 30350 | 30450 | 30500 | 30350 | 6165 |
| 330 | 20240215 | 131500 | 11283388200 | 30450 | 30500 | 30550 | 30450 | 2469 |
| 331 | 20240215 | 131400 | 11208171800 | 30500 | 30500 | 30500 | 30450 | 1995 |
| 332 | 20240215 | 131300 | 11147363000 | 30500 | 30500 | 30550 | 30450 | 3909 |
| 333 | 20240215 | 131200 | 11028135750 | 30550 | 30550 | 30600 | 30450 | 12890 |
| 334 | 20240215 | 131100 | 10635072100 | 30550 | 30600 | 30650 | 30550 | 4670 |
| 335 | 20240215 | 131000 | 10492204100 | 30600 | 30650 | 30650 | 30600 | 2045 |
| 336 | 20240215 | 130900 | 10429565250 | 30650 | 30650 | 30700 | 30650 | 1315 |
| 337 | 20240215 | 130800 | 10389258250 | 30650 | 30650 | 30700 | 30650 | 376 |
| 338 | 20240215 | 130700 | 10377725850 | 30650 | 30650 | 30650 | 30650 | 285 |
| 339 | 20240215 | 130600 | 10368990600 | 30650 | 30650 | 30700 | 30650 | 95 |
| 340 | 20240215 | 130500 | 10366077750 | 30650 | 30650 | 30700 | 30650 | 315 |
| 341 | 20240215 | 130400 | 10356422950 | 30650 | 30650 | 30700 | 30650 | 342 |
| 342 | 20240215 | 130300 | 10345938150 | 30650 | 30700 | 30700 | 30650 | 223 |
| 343 | 20240215 | 130200 | 10339099300 | 30650 | 30650 | 30700 | 30650 | 763 |
| 344 | 20240215 | 130100 | 10315711800 | 30650 | 30650 | 30700 | 30650 | 182 |
| 345 | 20240215 | 130000 | 10310132600 | 30650 | 30700 | 30700 | 30650 | 101 |
| 346 | 20240215 | 125900 | 10307035650 | 30650 | 30700 | 30700 | 30650 | 462 |
| 347 | 20240215 | 125800 | 10292875000 | 30650 | 30700 | 30700 | 30650 | 413 |
| 348 | 20240215 | 125700 | 10280214800 | 30650 | 30650 | 30700 | 30600 | 1126 |
| 349 | 20240215 | 125600 | 10245697900 | 30600 | 30800 | 30800 | 30600 | 12379 |
| 350 | 20240215 | 125500 | 9865852950 | 30750 | 30750 | 30800 | 30750 | 401 |
| 351 | 20240215 | 125400 | 9853518100 | 30750 | 30750 | 30800 | 30750 | 408 |
| 352 | 20240215 | 125300 | 9840961850 | 30750 | 30750 | 30800 | 30750 | 369 |
| 353 | 20240215 | 125200 | 9829610350 | 30750 | 30750 | 30800 | 30750 | 925 |
| 354 | 20240215 | 125100 | 9801162400 | 30750 | 30750 | 30800 | 30750 | 343 |
| 355 | 20240215 | 125000 | 9790608600 | 30750 | 30800 | 30800 | 30750 | 294 |
| 356 | 20240215 | 124900 | 9781563750 | 30750 | 30750 | 30800 | 30750 | 348 |
| 357 | 20240215 | 124800 | 9770857150 | 30750 | 30750 | 30800 | 30750 | 641 |
| 358 | 20240215 | 124700 | 9751124250 | 30750 | 30700 | 30800 | 30700 | 739 |
| 359 | 20240215 | 124600 | 9728403200 | 30700 | 30750 | 30750 | 30700 | 274 |
| 360 | 20240215 | 124500 | 9719990700 | 30700 | 30700 | 30750 | 30700 | 225 |
| 361 | 20240215 | 124400 | 9713079450 | 30700 | 30750 | 30750 | 30700 | 250 |
| 362 | 20240215 | 124300 | 9705401950 | 30700 | 30700 | 30750 | 30700 | 197 |
| 363 | 20240215 | 124200 | 9699352750 | 30700 | 30700 | 30800 | 30700 | 259 |
| 364 | 20240215 | 124100 | 9691397300 | 30700 | 30750 | 30800 | 30700 | 626 |
| 365 | 20240215 | 124000 | 9672147950 | 30750 | 30750 | 30800 | 30750 | 699 |
| 366 | 20240215 | 123900 | 9650653250 | 30750 | 30750 | 30800 | 30750 | 246 |
| 367 | 20240215 | 123800 | 9643086250 | 30750 | 30700 | 30800 | 30700 | 508 |
| 368 | 20240215 | 123700 | 9627455150 | 30800 | 30750 | 30800 | 30700 | 269 |
| 369 | 20240215 | 123600 | 9619184150 | 30750 | 30700 | 30750 | 30700 | 643 |
| 370 | 20240215 | 123500 | 9599431600 | 30700 | 30750 | 30800 | 30700 | 2702 |
| 371 | 20240215 | 123400 | 9516350400 | 30750 | 30750 | 30800 | 30750 | 289 |
| 372 | 20240215 | 123300 | 9507459350 | 30800 | 30750 | 30800 | 30750 | 236 |
| 373 | 20240215 | 123200 | 9500198500 | 30750 | 30750 | 30800 | 30750 | 278 |
| 374 | 20240215 | 123100 | 9491649750 | 30750 | 30700 | 30750 | 30700 | 2913 |
| 375 | 20240215 | 123000 | 9402099450 | 30700 | 30750 | 30750 | 30700 | 325 |
| 376 | 20240215 | 122900 | 9392118100 | 30700 | 30700 | 30750 | 30700 | 476 |
| 377 | 20240215 | 122800 | 9377492200 | 30700 | 30750 | 30750 | 30700 | 275 |
| 378 | 20240215 | 122700 | 9369047800 | 30750 | 30700 | 30800 | 30700 | 287 |
| 379 | 20240215 | 122600 | 9360224550 | 30700 | 30750 | 30800 | 30700 | 394 |
| 380 | 20240215 | 122500 | 9348115100 | 30750 | 30750 | 30800 | 30750 | 308 |
| 381 | 20240215 | 122400 | 9338639250 | 30750 | 30700 | 30800 | 30700 | 253 |
| 382 | 20240215 | 122300 | 9330865800 | 30700 | 30700 | 30750 | 30700 | 233 |
| 383 | 20240215 | 122200 | 9323712450 | 30750 | 30700 | 30800 | 30700 | 366 |
| 384 | 20240215 | 122100 | 9312464950 | 30700 | 30750 | 30800 | 30700 | 269 |
| 385 | 20240215 | 122000 | 9304194250 | 30750 | 30750 | 30800 | 30700 | 163 |
| 386 | 20240215 | 121900 | 9299183650 | 30750 | 30750 | 30800 | 30700 | 465 |
| 387 | 20240215 | 121800 | 9284879500 | 30750 | 30750 | 30800 | 30750 | 340 |
| 388 | 20240215 | 121700 | 9274423150 | 30750 | 30750 | 30800 | 30750 | 254 |
| 389 | 20240215 | 121600 | 9266612450 | 30750 | 30750 | 30800 | 30750 | 231 |
| 390 | 20240215 | 121500 | 9259509000 | 30750 | 30750 | 30800 | 30750 | 274 |
| 391 | 20240215 | 121400 | 9251082300 | 30750 | 30750 | 30800 | 30750 | 119 |
| 392 | 20240215 | 121300 | 9247422500 | 30750 | 30750 | 30800 | 30750 | 276 |
| 393 | 20240215 | 121200 | 9238934000 | 30750 | 30700 | 30750 | 30700 | 420 |
| 394 | 20240215 | 121100 | 9226020850 | 30700 | 30700 | 30750 | 30700 | 303 |
| 395 | 20240215 | 121000 | 9216713400 | 30750 | 30700 | 30750 | 30700 | 429 |
| 396 | 20240215 | 120900 | 9203533600 | 30700 | 30750 | 30800 | 30700 | 390 |
| 397 | 20240215 | 120800 | 9191552200 | 30750 | 30750 | 30750 | 30700 | 296 |
| 398 | 20240215 | 120700 | 9182453550 | 30750 | 30700 | 30750 | 30700 | 248 |
| 399 | 20240215 | 120600 | 9174834100 | 30700 | 30700 | 30750 | 30700 | 517 |
| 400 | 20240215 | 120500 | 9158947900 | 30700 | 30700 | 30750 | 30700 | 484 |
| 401 | 20240215 | 120400 | 9144078850 | 30700 | 30700 | 30750 | 30700 | 513 |
| 402 | 20240215 | 120300 | 9128329700 | 30700 | 30700 | 30750 | 30700 | 280 |
| 403 | 20240215 | 120200 | 9119732700 | 30700 | 30700 | 30750 | 30650 | 2013 |
| 404 | 20240215 | 120100 | 9057930000 | 30700 | 30800 | 30800 | 30700 | 1569 |
| 405 | 20240215 | 120000 | 9009684000 | 30750 | 30750 | 30800 | 30750 | 305 |
| 406 | 20240215 | 115900 | 9000301650 | 30750 | 30750 | 30800 | 30750 | 269 |
| 407 | 20240215 | 115800 | 8992027650 | 30750 | 30750 | 30750 | 30750 | 229 |
| 408 | 20240215 | 115700 | 8984985900 | 30750 | 30850 | 30850 | 30750 | 294 |
| 409 | 20240215 | 115600 | 8975934750 | 30800 | 30750 | 30800 | 30750 | 422 |
| 410 | 20240215 | 115500 | 8962952300 | 30750 | 30800 | 30850 | 30750 | 645 |
| 411 | 20240215 | 115400 | 8943083750 | 30800 | 30800 | 30850 | 30800 | 430 |
| 412 | 20240215 | 115300 | 8929835550 | 30800 | 30800 | 30850 | 30800 | 284 |
| 413 | 20240215 | 115200 | 8921084850 | 30800 | 30800 | 30850 | 30800 | 338 |
| 414 | 20240215 | 115100 | 8910672050 | 30800 | 30800 | 30850 | 30800 | 292 |
| 415 | 20240215 | 115000 | 8901672850 | 30800 | 30850 | 30850 | 30800 | 340 |
| 416 | 20240215 | 114900 | 8891196000 | 30800 | 30850 | 30850 | 30800 | 256 |
| 417 | 20240215 | 114800 | 8883308700 | 30800 | 30800 | 30850 | 30800 | 343 |
| 418 | 20240215 | 114700 | 8872740500 | 30800 | 30800 | 30850 | 30750 | 474 |
| 419 | 20240215 | 114600 | 8858143650 | 30800 | 30750 | 30800 | 30750 | 962 |
| 420 | 20240215 | 114500 | 8828522900 | 30750 | 30700 | 30800 | 30700 | 228 |
| 421 | 20240215 | 114400 | 8821513750 | 30700 | 30700 | 30750 | 30700 | 298 |
| 422 | 20240215 | 114300 | 8812362100 | 30700 | 30750 | 30750 | 30700 | 362 |
| 423 | 20240215 | 114200 | 8801236950 | 30750 | 30750 | 30800 | 30750 | 304 |
| 424 | 20240215 | 114100 | 8791887750 | 30750 | 30750 | 30750 | 30750 | 271 |
| 425 | 20240215 | 114000 | 8783554500 | 30750 | 30750 | 30800 | 30750 | 353 |
| 426 | 20240215 | 113900 | 8772698900 | 30750 | 30750 | 30800 | 30750 | 369 |
| 427 | 20240215 | 113800 | 8761351100 | 30750 | 30750 | 30750 | 30750 | 168 |
| 428 | 20240215 | 113700 | 8756185100 | 30750 | 30750 | 30800 | 30750 | 205 |
| 429 | 20240215 | 113600 | 8749881300 | 30750 | 30700 | 30750 | 30700 | 783 |
| 430 | 20240215 | 113500 | 8725807300 | 30700 | 30700 | 30700 | 30700 | 130 |
| 431 | 20240215 | 113400 | 8721816300 | 30700 | 30700 | 30750 | 30700 | 1355 |
| 432 | 20240215 | 113300 | 8680158650 | 30700 | 30700 | 30750 | 30650 | 571 |
| 433 | 20240215 | 113200 | 8662629150 | 30700 | 30650 | 30700 | 30650 | 372 |
| 434 | 20240215 | 113100 | 8651217000 | 30650 | 30650 | 30700 | 30650 | 254 |
| 435 | 20240215 | 113000 | 8643431150 | 30650 | 30650 | 30700 | 30650 | 241 |
| 436 | 20240215 | 112900 | 8636042100 | 30650 | 30600 | 30650 | 30600 | 638 |
| 437 | 20240215 | 112800 | 8616509350 | 30600 | 30650 | 30650 | 30600 | 562 |
| 438 | 20240215 | 112700 | 8599296750 | 30700 | 30650 | 30700 | 30650 | 298 |
| 439 | 20240215 | 112600 | 8590158150 | 30650 | 30600 | 30700 | 30600 | 476 |
| 440 | 20240215 | 112500 | 8575571450 | 30650 | 30700 | 30700 | 30600 | 1065 |
| 441 | 20240215 | 112400 | 8542940350 | 30700 | 30650 | 30750 | 30650 | 539 |
| 442 | 20240215 | 112300 | 8526405000 | 30650 | 30650 | 30700 | 30650 | 1177 |
| 443 | 20240215 | 112200 | 8490325450 | 30650 | 30650 | 30700 | 30650 | 366 |
| 444 | 20240215 | 112100 | 8479107500 | 30650 | 30700 | 30750 | 30650 | 1517 |
| 445 | 20240215 | 112000 | 8432562700 | 30700 | 30700 | 30700 | 30700 | 1302 |
| 446 | 20240215 | 111900 | 8392591300 | 30700 | 30700 | 30700 | 30700 | 412 |
| 447 | 20240215 | 111800 | 8379942900 | 30700 | 30700 | 30750 | 30700 | 305 |
| 448 | 20240215 | 111700 | 8370578150 | 30700 | 30700 | 30700 | 30700 | 372 |
| 449 | 20240215 | 111600 | 8359157750 | 30750 | 30750 | 30800 | 30750 | 1062 |
| 450 | 20240215 | 111500 | 8326499850 | 30750 | 30750 | 30850 | 30750 | 154 |
| 451 | 20240215 | 111400 | 8321762350 | 30750 | 30750 | 30750 | 30750 | 392 |
| 452 | 20240215 | 111300 | 8309708350 | 30750 | 30750 | 30800 | 30750 | 255 |
| 453 | 20240215 | 111200 | 8301866600 | 30750 | 30700 | 30850 | 30700 | 185 |
| 454 | 20240215 | 111100 | 8296176450 | 30700 | 30700 | 30800 | 30700 | 254 |
| 455 | 20240215 | 111000 | 8288369250 | 30700 | 30750 | 30800 | 30700 | 216 |
| 456 | 20240215 | 110900 | 8281731500 | 30700 | 30700 | 30800 | 30700 | 2395 |
| 457 | 20240215 | 110800 | 8208083400 | 30700 | 30750 | 30750 | 30700 | 715 |
| 458 | 20240215 | 110700 | 8186104700 | 30750 | 30800 | 30800 | 30700 | 1002 |
| 459 | 20240215 | 110600 | 8155323800 | 30700 | 30700 | 30750 | 30700 | 965 |
| 460 | 20240215 | 110500 | 8125656250 | 30700 | 30700 | 30700 | 30700 | 231 |
| 461 | 20240215 | 110400 | 8118564550 | 30700 | 30700 | 30750 | 30700 | 383 |
| 462 | 20240215 | 110300 | 8106806200 | 30700 | 30700 | 30750 | 30700 | 912 |
| 463 | 20240215 | 110200 | 8078802150 | 30700 | 30700 | 30750 | 30700 | 494 |
| 464 | 20240215 | 110100 | 8063633050 | 30700 | 30750 | 30750 | 30700 | 229 |
| 465 | 20240215 | 110000 | 8056599200 | 30750 | 30750 | 30800 | 30700 | 594 |
| 466 | 20240215 | 105900 | 8038335350 | 30750 | 30750 | 30750 | 30750 | 621 |
| 467 | 20240215 | 105800 | 8019239600 | 30750 | 30750 | 30750 | 30750 | 563 |
| 468 | 20240215 | 105700 | 8001927350 | 30750 | 30800 | 30800 | 30700 | 233 |
| 469 | 20240215 | 105600 | 7994762550 | 30700 | 30800 | 30850 | 30700 | 742 |
| 470 | 20240215 | 105500 | 7971956850 | 30750 | 30750 | 30750 | 30750 | 553 |
| 471 | 20240215 | 105400 | 7954952100 | 30750 | 30800 | 30900 | 30750 | 2608 |
| 472 | 20240215 | 105300 | 7874623750 | 30850 | 30900 | 30900 | 30800 | 2128 |
| 473 | 20240215 | 105200 | 7808977150 | 30850 | 30850 | 30850 | 30850 | 66 |
| 474 | 20240215 | 105100 | 7806941050 | 30850 | 30900 | 30900 | 30850 | 594 |
| 475 | 20240215 | 105000 | 7788615000 | 30850 | 30850 | 30900 | 30850 | 105 |
| 476 | 20240215 | 104900 | 7785375050 | 30800 | 30850 | 30900 | 30800 | 1553 |
| 477 | 20240215 | 104800 | 7737460950 | 30850 | 30850 | 30900 | 30800 | 1976 |
| 478 | 20240215 | 104700 | 7676491250 | 30850 | 30850 | 30850 | 30800 | 233 |
| 479 | 20240215 | 104600 | 7669303300 | 30850 | 30900 | 30900 | 30800 | 1026 |
| 480 | 20240215 | 104500 | 7637651150 | 30800 | 30900 | 30900 | 30800 | 111 |
| 481 | 20240215 | 104400 | 7634226650 | 30850 | 30900 | 30900 | 30850 | 1345 |
| 482 | 20240215 | 104300 | 7592727700 | 30900 | 30900 | 30900 | 30900 | 746 |
| 483 | 20240215 | 104200 | 7569676300 | 30900 | 30900 | 30950 | 30900 | 112 |
| 484 | 20240215 | 104100 | 7566212750 | 30950 | 30950 | 30950 | 30900 | 87 |
| 485 | 20240215 | 104000 | 7563522400 | 30950 | 30850 | 30950 | 30850 | 2078 |
| 486 | 20240215 | 103900 | 7499273000 | 30850 | 30900 | 30900 | 30850 | 161 |
| 487 | 20240215 | 103800 | 7494303100 | 30850 | 30850 | 30850 | 30850 | 359 |
| 488 | 20240215 | 103700 | 7483227950 | 30850 | 30900 | 30900 | 30850 | 281 |
| 489 | 20240215 | 103600 | 7474553400 | 30900 | 30850 | 30900 | 30850 | 607 |
| 490 | 20240215 | 103500 | 7455819150 | 30950 | 30850 | 30950 | 30850 | 218 |
| 491 | 20240215 | 103400 | 7449073000 | 30900 | 30850 | 30900 | 30850 | 460 |
| 492 | 20240215 | 103300 | 7434861550 | 30900 | 30900 | 30900 | 30850 | 250 |
| 493 | 20240215 | 103200 | 7427139200 | 30850 | 30900 | 30950 | 30850 | 53 |
| 494 | 20240215 | 103100 | 7425501500 | 30850 | 30950 | 30950 | 30800 | 178 |
| 495 | 20240215 | 103000 | 7420006200 | 30900 | 30800 | 30950 | 30800 | 1754 |
| 496 | 20240215 | 102900 | 7365863400 | 30800 | 30800 | 30800 | 30800 | 20 |
| 497 | 20240215 | 102800 | 7365247400 | 30800 | 30800 | 30800 | 30800 | 56 |
| 498 | 20240215 | 102700 | 7363522600 | 30800 | 30800 | 30850 | 30800 | 687 |
| 499 | 20240215 | 102600 | 7342360900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 500 | 20240215 | 102500 | 7342360900 | 30800 | 30800 | 30800 | 30800 | 435 |
| 501 | 20240215 | 102400 | 7328962900 | 30800 | 30850 | 30850 | 30800 | 92 |
| 502 | 20240215 | 102300 | 7326127950 | 30800 | 30800 | 30850 | 30800 | 737 |
| 503 | 20240215 | 102200 | 7303428300 | 30850 | 30800 | 30850 | 30800 | 491 |
| 504 | 20240215 | 102100 | 7288295450 | 30850 | 30850 | 30850 | 30800 | 635 |
| 505 | 20240215 | 102000 | 7268713800 | 30800 | 30800 | 30850 | 30750 | 1316 |
| 506 | 20240215 | 101900 | 7228178000 | 30800 | 30850 | 30850 | 30800 | 310 |
| 507 | 20240215 | 101800 | 7218629850 | 30850 | 30850 | 30900 | 30800 | 743 |
| 508 | 20240215 | 101700 | 7195735450 | 30850 | 30850 | 30850 | 30850 | 191 |
| 509 | 20240215 | 101600 | 7189843100 | 30850 | 30950 | 30950 | 30800 | 2123 |
| 510 | 20240215 | 101500 | 7124376000 | 30900 | 30950 | 30950 | 30850 | 539 |
| 511 | 20240215 | 101400 | 7107732800 | 30950 | 30900 | 30950 | 30900 | 830 |
| 512 | 20240215 | 101300 | 7082078150 | 30850 | 30950 | 30950 | 30850 | 802 |
| 513 | 20240215 | 101200 | 7057299400 | 30950 | 30950 | 31000 | 30800 | 613 |
| 514 | 20240215 | 101100 | 7038334800 | 31000 | 30950 | 31000 | 30950 | 1078 |
| 515 | 20240215 | 101000 | 7004920350 | 30950 | 30950 | 31000 | 30750 | 4102 |
| 516 | 20240215 | 100900 | 6878485900 | 30900 | 31000 | 31150 | 30850 | 1440 |
| 517 | 20240215 | 100800 | 6833948350 | 31100 | 30900 | 31100 | 30900 | 3670 |
| 518 | 20240215 | 100700 | 6719951100 | 30900 | 30850 | 30950 | 30850 | 1041 |
| 519 | 20240215 | 100600 | 6687785300 | 30850 | 30750 | 30850 | 30750 | 829 |
| 520 | 20240215 | 100500 | 6662233350 | 30750 | 30750 | 30850 | 30750 | 480 |
| 521 | 20240215 | 100400 | 6647450400 | 30800 | 30750 | 30800 | 30750 | 308 |
| 522 | 20240215 | 100300 | 6637966850 | 30750 | 30850 | 30850 | 30550 | 10507 |
| 523 | 20240215 | 100200 | 6316299650 | 30850 | 30700 | 30850 | 30700 | 1617 |
| 524 | 20240215 | 100100 | 6266505750 | 30700 | 30700 | 30750 | 30650 | 1595 |
| 525 | 20240215 | 100000 | 6217587050 | 30700 | 30700 | 30750 | 30700 | 2788 |
| 526 | 20240215 | 095900 | 6131974900 | 30700 | 30700 | 30750 | 30650 | 1256 |
| 527 | 20240215 | 095800 | 6093418550 | 30700 | 30750 | 30750 | 30700 | 914 |
| 528 | 20240215 | 095700 | 6065344650 | 30750 | 30800 | 30850 | 30700 | 1624 |
| 529 | 20240215 | 095600 | 6015389500 | 30800 | 30850 | 30850 | 30800 | 1329 |
| 530 | 20240215 | 095500 | 5974452100 | 30800 | 30800 | 30850 | 30700 | 1294 |
| 531 | 20240215 | 095400 | 5934618400 | 30800 | 30800 | 30800 | 30700 | 3253 |
| 532 | 20240215 | 095300 | 5834524600 | 30650 | 30750 | 30800 | 30650 | 4160 |
| 533 | 20240215 | 095200 | 5706770350 | 30800 | 30650 | 30850 | 30650 | 4460 |
| 534 | 20240215 | 095100 | 5569343450 | 30700 | 30750 | 30800 | 30550 | 19934 |
| 535 | 20240215 | 095000 | 4958923500 | 30750 | 30750 | 30800 | 30700 | 3629 |
| 536 | 20240215 | 094900 | 4847282100 | 30750 | 30800 | 30850 | 30750 | 3080 |
| 537 | 20240215 | 094800 | 4752531650 | 30800 | 30850 | 30900 | 30750 | 8582 |
| 538 | 20240215 | 094700 | 4487957600 | 30800 | 30850 | 30850 | 30750 | 2236 |
| 539 | 20240215 | 094600 | 4419123650 | 30800 | 30800 | 30850 | 30750 | 1876 |
| 540 | 20240215 | 094500 | 4361342400 | 30800 | 30850 | 30850 | 30750 | 4118 |
| 541 | 20240215 | 094400 | 4234531250 | 30800 | 30850 | 30900 | 30800 | 1235 |
| 542 | 20240215 | 094300 | 4196454100 | 30750 | 30900 | 30950 | 30750 | 8997 |
| 543 | 20240215 | 094200 | 3919221750 | 30900 | 30950 | 30950 | 30900 | 588 |
| 544 | 20240215 | 094100 | 3901050450 | 30950 | 30850 | 30950 | 30850 | 1649 |
| 545 | 20240215 | 094000 | 3850070550 | 30850 | 30850 | 30900 | 30850 | 1536 |
| 546 | 20240215 | 093900 | 3802641000 | 30850 | 30850 | 30900 | 30800 | 8631 |
| 547 | 20240215 | 093800 | 3536678750 | 30850 | 31000 | 31000 | 30850 | 3165 |
| 548 | 20240215 | 093700 | 3438883350 | 31000 | 31000 | 31000 | 30950 | 4179 |
| 549 | 20240215 | 093600 | 3309454600 | 31000 | 31050 | 31100 | 31000 | 2805 |
| 550 | 20240215 | 093500 | 3222434250 | 31050 | 31150 | 31150 | 31050 | 3299 |
| 551 | 20240215 | 093400 | 3119834700 | 31100 | 31150 | 31150 | 31100 | 1067 |
| 552 | 20240215 | 093300 | 3086624650 | 31150 | 31200 | 31200 | 31100 | 1716 |
| 553 | 20240215 | 093200 | 3033171150 | 31200 | 31150 | 31200 | 31150 | 396 |
| 554 | 20240215 | 093100 | 3020826550 | 31200 | 31250 | 31250 | 31200 | 1808 |
| 555 | 20240215 | 093000 | 2964412800 | 31200 | 31200 | 31250 | 31200 | 607 |
| 556 | 20240215 | 092900 | 2945454850 | 31200 | 31150 | 31250 | 31150 | 632 |
| 557 | 20240215 | 092800 | 2925731650 | 31200 | 31200 | 31250 | 31200 | 2504 |
| 558 | 20240215 | 092700 | 2847540050 | 31200 | 31200 | 31250 | 31200 | 335 |
| 559 | 20240215 | 092600 | 2837084650 | 31200 | 31250 | 31350 | 31150 | 2144 |
| 560 | 20240215 | 092500 | 2770042300 | 31150 | 31200 | 31250 | 31100 | 2015 |
| 561 | 20240215 | 092400 | 2707257400 | 31150 | 31250 | 31250 | 31150 | 220 |
| 562 | 20240215 | 092300 | 2700396300 | 31250 | 31150 | 31250 | 31100 | 3133 |
| 563 | 20240215 | 092200 | 2602794000 | 31200 | 31200 | 31200 | 31100 | 699 |
| 564 | 20240215 | 092100 | 2581025800 | 31150 | 31150 | 31200 | 31100 | 7169 |
| 565 | 20240215 | 092000 | 2357857550 | 31100 | 31150 | 31200 | 30950 | 13763 |
| 566 | 20240215 | 091900 | 1930898700 | 31150 | 31250 | 31250 | 31050 | 4684 |
| 567 | 20240215 | 091800 | 1784820850 | 31200 | 31400 | 31400 | 31200 | 15255 |
| 568 | 20240215 | 091700 | 1307997500 | 31450 | 31350 | 31450 | 31350 | 95 |
| 569 | 20240215 | 091600 | 1305014700 | 31350 | 31500 | 31500 | 31350 | 1961 |
| 570 | 20240215 | 091500 | 1243509400 | 31500 | 31400 | 31500 | 31350 | 1063 |
| 571 | 20240215 | 091400 | 1210077450 | 31500 | 31400 | 31500 | 31400 | 1749 |
| 572 | 20240215 | 091300 | 1155009900 | 31400 | 31450 | 31550 | 31400 | 794 |
| 573 | 20240215 | 091200 | 1130051000 | 31450 | 31400 | 31450 | 31350 | 2841 |
| 574 | 20240215 | 091100 | 1040848000 | 31400 | 31450 | 31500 | 31400 | 430 |
| 575 | 20240215 | 091000 | 1027338550 | 31450 | 31550 | 31550 | 31450 | 1100 |
| 576 | 20240215 | 090900 | 992742400 | 31400 | 31300 | 31400 | 31250 | 2229 |
| 577 | 20240215 | 090800 | 922825650 | 31300 | 31400 | 31400 | 31300 | 3997 |
| 578 | 20240215 | 090700 | 797564300 | 31400 | 31600 | 31650 | 31350 | 5290 |
| 579 | 20240215 | 090600 | 631002150 | 31500 | 31450 | 31500 | 31400 | 3661 |
| 580 | 20240215 | 090500 | 515984750 | 31450 | 31500 | 31550 | 31450 | 913 |
| 581 | 20240215 | 090400 | 487264400 | 31500 | 31600 | 31600 | 31500 | 3119 |
| 582 | 20240215 | 090300 | 388931400 | 31600 | 31550 | 31700 | 31450 | 3010 |
| 583 | 20240215 | 090200 | 293771600 | 31500 | 31700 | 31700 | 31500 | 1409 |
| 584 | 20240215 | 090100 | 249284400 | 31700 | 31550 | 31850 | 31550 | 468 |
| 585 | 20240215 | 090000 | 234492050 | 31550 | 31600 | 31850 | 31450 | 7420 |