31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 3 | 20240215 | 183100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20240215 | 183000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20240215 | 182900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20240215 | 182800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20240215 | 182700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20240215 | 182600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20240215 | 182500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20240215 | 182400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20240215 | 182300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20240215 | 182200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20240215 | 182100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20240215 | 182000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20240215 | 181900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20240215 | 181800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20240215 | 181700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20240215 | 181600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20240215 | 181500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20240215 | 181400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20240215 | 181300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20240215 | 181200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20240215 | 181100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20240215 | 181000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20240215 | 180900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20240215 | 180800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20240215 | 180700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20240215 | 180600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20240215 | 180500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20240215 | 180400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20240215 | 180300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20240215 | 180200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 33 | 20240215 | 180100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20240215 | 180000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20240215 | 175900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20240215 | 175800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20240215 | 175700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20240215 | 175600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20240215 | 175500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20240215 | 175400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20240215 | 175300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20240215 | 175200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20240215 | 175100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20240215 | 175000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20240215 | 174900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20240215 | 174800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20240215 | 174700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20240215 | 174600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20240215 | 174500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20240215 | 174400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20240215 | 174300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20240215 | 174200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20240215 | 174100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20240215 | 174000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20240215 | 173900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20240215 | 173800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20240215 | 173700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20240215 | 173600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20240215 | 173500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20240215 | 173400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20240215 | 173300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20240215 | 173200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 63 | 20240215 | 173100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20240215 | 173000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20240215 | 172900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20240215 | 172800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20240215 | 172700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20240215 | 172600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20240215 | 172500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20240215 | 172400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20240215 | 172300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20240215 | 172200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20240215 | 172100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20240215 | 172000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20240215 | 171900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20240215 | 171800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20240215 | 171700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20240215 | 171600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20240215 | 171500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20240215 | 171400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20240215 | 171300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20240215 | 171200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20240215 | 171100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20240215 | 171000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20240215 | 170900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20240215 | 170800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20240215 | 170700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20240215 | 170600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20240215 | 170500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20240215 | 170400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20240215 | 170300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20240215 | 170200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 93 | 20240215 | 170100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20240215 | 170000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20240215 | 165900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20240215 | 165800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20240215 | 165700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20240215 | 165600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20240215 | 165500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20240215 | 165400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20240215 | 165300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20240215 | 165200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20240215 | 165100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20240215 | 165000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20240215 | 164900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20240215 | 164800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20240215 | 164700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20240215 | 164600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20240215 | 164500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20240215 | 164400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20240215 | 164300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20240215 | 164200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20240215 | 164100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20240215 | 164000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20240215 | 163900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20240215 | 163800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20240215 | 163700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20240215 | 163600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20240215 | 163500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20240215 | 163400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20240215 | 163300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20240215 | 163200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 123 | 20240215 | 163100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20240215 | 163000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20240215 | 162900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20240215 | 162800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20240215 | 162700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20240215 | 162600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20240215 | 162500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20240215 | 162400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20240215 | 162300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20240215 | 162200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20240215 | 162100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20240215 | 162000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20240215 | 161900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20240215 | 161800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20240215 | 161700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20240215 | 161600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20240215 | 161500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20240215 | 161400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20240215 | 161300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20240215 | 161200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20240215 | 161100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20240215 | 161000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20240215 | 160900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20240215 | 160800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20240215 | 160700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20240215 | 160600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20240215 | 160500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20240215 | 160400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20240215 | 160300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20240215 | 160200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 153 | 20240215 | 160100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20240215 | 160000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20240215 | 155900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20240215 | 155800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20240215 | 155700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20240215 | 155600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20240215 | 155500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20240215 | 155400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20240215 | 155300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20240215 | 155200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20240215 | 155100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20240215 | 155000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20240215 | 154900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20240215 | 154800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20240215 | 154700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20240215 | 154600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20240215 | 154500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20240215 | 154400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20240215 | 154300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20240215 | 154200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20240215 | 154100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20240215 | 154000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20240215 | 153900 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20240215 | 153800 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20240215 | 153700 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20240215 | 153600 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20240215 | 153500 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20240215 | 153400 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20240215 | 153300 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20240215 | 153200 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 183 | 20240215 | 153100 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20240215 | 153000 | 12455286550 | 28800 | 28800 | 28800 | 28800 | 13404 |
| 185 | 20240215 | 152900 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20240215 | 152800 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20240215 | 152700 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20240215 | 152600 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20240215 | 152500 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20240215 | 152400 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20240215 | 152300 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20240215 | 152200 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20240215 | 152100 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20240215 | 152000 | 12069251350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20240215 | 151900 | 12069251350 | 28700 | 28700 | 28750 | 28700 | 581 |
| 196 | 20240215 | 151800 | 12052566600 | 28700 | 28700 | 28750 | 28650 | 1435 |
| 197 | 20240215 | 151700 | 12011391800 | 28650 | 28700 | 28700 | 28650 | 56 |
| 198 | 20240215 | 151600 | 12009786950 | 28650 | 28650 | 28700 | 28650 | 694 |
| 199 | 20240215 | 151500 | 11989890150 | 28700 | 28600 | 28700 | 28600 | 850 |
| 200 | 20240215 | 151400 | 11965538400 | 28700 | 28650 | 28700 | 28600 | 632 |
| 201 | 20240215 | 151300 | 11947435250 | 28650 | 28650 | 28700 | 28600 | 690 |
| 202 | 20240215 | 151200 | 11927668350 | 28700 | 28650 | 28700 | 28650 | 651 |
| 203 | 20240215 | 151100 | 11909003850 | 28700 | 28700 | 28750 | 28650 | 493 |
| 204 | 20240215 | 151000 | 11894854650 | 28700 | 28650 | 28750 | 28600 | 1143 |
| 205 | 20240215 | 150900 | 11862061450 | 28650 | 28650 | 28700 | 28600 | 696 |
| 206 | 20240215 | 150800 | 11842121400 | 28650 | 28650 | 28700 | 28650 | 2605 |
| 207 | 20240215 | 150700 | 11767472250 | 28650 | 28700 | 28700 | 28650 | 397 |
| 208 | 20240215 | 150600 | 11756097950 | 28700 | 28650 | 28750 | 28650 | 414 |
| 209 | 20240215 | 150500 | 11744229850 | 28650 | 28650 | 28650 | 28600 | 933 |
| 210 | 20240215 | 150400 | 11717528650 | 28650 | 28650 | 28700 | 28600 | 527 |
| 211 | 20240215 | 150300 | 11702439550 | 28650 | 28650 | 28700 | 28650 | 607 |
| 212 | 20240215 | 150200 | 11685048750 | 28650 | 28650 | 28700 | 28550 | 8275 |
| 213 | 20240215 | 150100 | 11448486400 | 28650 | 28650 | 28700 | 28650 | 603 |
| 214 | 20240215 | 150000 | 11431210150 | 28700 | 28700 | 28750 | 28650 | 1417 |
| 215 | 20240215 | 145900 | 11390561950 | 28700 | 28700 | 28700 | 28650 | 819 |
| 216 | 20240215 | 145800 | 11367061400 | 28700 | 28750 | 28750 | 28700 | 1805 |
| 217 | 20240215 | 145700 | 11315257200 | 28750 | 28700 | 28750 | 28700 | 375 |
| 218 | 20240215 | 145600 | 11304494450 | 28750 | 28750 | 28750 | 28700 | 1188 |
| 219 | 20240215 | 145500 | 11270393850 | 28700 | 28700 | 28750 | 28650 | 2587 |
| 220 | 20240215 | 145400 | 11196153100 | 28700 | 28750 | 28800 | 28700 | 1743 |
| 221 | 20240215 | 145300 | 11146051050 | 28800 | 28750 | 28800 | 28750 | 1267 |
| 222 | 20240215 | 145200 | 11109609200 | 28750 | 28800 | 28850 | 28750 | 2231 |
| 223 | 20240215 | 145100 | 11045371450 | 28750 | 28750 | 28800 | 28750 | 538 |
| 224 | 20240215 | 145000 | 11029897950 | 28750 | 28700 | 28750 | 28700 | 785 |
| 225 | 20240215 | 144900 | 11007354900 | 28750 | 28800 | 28800 | 28700 | 571 |
| 226 | 20240215 | 144800 | 10990932550 | 28750 | 28700 | 28800 | 28700 | 3756 |
| 227 | 20240215 | 144700 | 10882960700 | 28700 | 28700 | 28750 | 28700 | 278 |
| 228 | 20240215 | 144600 | 10874981950 | 28700 | 28700 | 28750 | 28700 | 398 |
| 229 | 20240215 | 144500 | 10863558950 | 28750 | 28700 | 28750 | 28700 | 446 |
| 230 | 20240215 | 144400 | 10850756000 | 28700 | 28700 | 28750 | 28700 | 381 |
| 231 | 20240215 | 144300 | 10839820650 | 28750 | 28750 | 28750 | 28700 | 464 |
| 232 | 20240215 | 144200 | 10826500850 | 28700 | 28750 | 28750 | 28700 | 407 |
| 233 | 20240215 | 144100 | 10814819850 | 28700 | 28650 | 28750 | 28650 | 1727 |
| 234 | 20240215 | 144000 | 10765263750 | 28700 | 28600 | 28700 | 28600 | 887 |
| 235 | 20240215 | 143900 | 10739848550 | 28650 | 28700 | 28700 | 28650 | 660 |
| 236 | 20240215 | 143800 | 10720939400 | 28650 | 28650 | 28700 | 28650 | 437 |
| 237 | 20240215 | 143700 | 10708417200 | 28650 | 28650 | 28700 | 28650 | 630 |
| 238 | 20240215 | 143600 | 10690365050 | 28650 | 28650 | 28700 | 28650 | 396 |
| 239 | 20240215 | 143500 | 10679019450 | 28650 | 28650 | 28700 | 28600 | 1131 |
| 240 | 20240215 | 143400 | 10646596100 | 28600 | 28650 | 28700 | 28600 | 1462 |
| 241 | 20240215 | 143300 | 10604720100 | 28650 | 28650 | 28700 | 28650 | 347 |
| 242 | 20240215 | 143200 | 10594778200 | 28650 | 28650 | 28700 | 28650 | 828 |
| 243 | 20240215 | 143100 | 10571035050 | 28650 | 28700 | 28700 | 28650 | 513 |
| 244 | 20240215 | 143000 | 10556333400 | 28650 | 28700 | 28750 | 28650 | 1124 |
| 245 | 20240215 | 142900 | 10524088500 | 28700 | 28650 | 28750 | 28650 | 857 |
| 246 | 20240215 | 142800 | 10499495850 | 28700 | 28700 | 28700 | 28650 | 269 |
| 247 | 20240215 | 142700 | 10491786900 | 28650 | 28700 | 28750 | 28650 | 392 |
| 248 | 20240215 | 142600 | 10480546000 | 28700 | 28700 | 28750 | 28650 | 1627 |
| 249 | 20240215 | 142500 | 10433855050 | 28700 | 28700 | 28750 | 28700 | 898 |
| 250 | 20240215 | 142400 | 10408081900 | 28700 | 28750 | 28750 | 28700 | 395 |
| 251 | 20240215 | 142300 | 10396745200 | 28700 | 28750 | 28750 | 28700 | 607 |
| 252 | 20240215 | 142200 | 10379319200 | 28700 | 28750 | 28750 | 28700 | 259 |
| 253 | 20240215 | 142100 | 10371884400 | 28750 | 28750 | 28750 | 28700 | 3650 |
| 254 | 20240215 | 142000 | 10267071900 | 28700 | 28750 | 28750 | 28700 | 131 |
| 255 | 20240215 | 141900 | 10263311200 | 28700 | 28750 | 28750 | 28700 | 158 |
| 256 | 20240215 | 141800 | 10258774650 | 28700 | 28750 | 28750 | 28700 | 55 |
| 257 | 20240215 | 141700 | 10257193650 | 28700 | 28700 | 28750 | 28700 | 263 |
| 258 | 20240215 | 141600 | 10249644500 | 28700 | 28750 | 28750 | 28700 | 80 |
| 259 | 20240215 | 141500 | 10247345350 | 28700 | 28750 | 28750 | 28700 | 628 |
| 260 | 20240215 | 141400 | 10229291150 | 28750 | 28800 | 28800 | 28700 | 3668 |
| 261 | 20240215 | 141300 | 10123839500 | 28750 | 28800 | 28800 | 28750 | 550 |
| 262 | 20240215 | 141200 | 10108001000 | 28750 | 28800 | 28800 | 28750 | 320 |
| 263 | 20240215 | 141100 | 10098798700 | 28800 | 28800 | 28800 | 28750 | 20 |
| 264 | 20240215 | 141000 | 10098223350 | 28750 | 28800 | 28800 | 28750 | 114 |
| 265 | 20240215 | 140900 | 10094941300 | 28750 | 28750 | 28800 | 28750 | 224 |
| 266 | 20240215 | 140800 | 10088499950 | 28750 | 28750 | 28800 | 28750 | 545 |
| 267 | 20240215 | 140700 | 10072813850 | 28800 | 28750 | 28800 | 28700 | 1680 |
| 268 | 20240215 | 140600 | 10024514100 | 28750 | 28750 | 28800 | 28750 | 1633 |
| 269 | 20240215 | 140500 | 9977565100 | 28750 | 28750 | 28800 | 28750 | 303 |
| 270 | 20240215 | 140400 | 9968853000 | 28750 | 28750 | 28750 | 28700 | 1258 |
| 271 | 20240215 | 140300 | 9932693350 | 28750 | 28700 | 28750 | 28700 | 106 |
| 272 | 20240215 | 140200 | 9929651000 | 28700 | 28700 | 28750 | 28700 | 516 |
| 273 | 20240215 | 140100 | 9914841550 | 28750 | 28750 | 28750 | 28700 | 339 |
| 274 | 20240215 | 140000 | 9905108300 | 28750 | 28700 | 28750 | 28700 | 376 |
| 275 | 20240215 | 135900 | 9894315450 | 28750 | 28700 | 28750 | 28700 | 198 |
| 276 | 20240215 | 135800 | 9888626800 | 28700 | 28800 | 28800 | 28700 | 456 |
| 277 | 20240215 | 135700 | 9875519800 | 28750 | 28800 | 28800 | 28750 | 267 |
| 278 | 20240215 | 135600 | 9867842800 | 28800 | 28800 | 28800 | 28750 | 185 |
| 279 | 20240215 | 135500 | 9862521300 | 28800 | 28750 | 28800 | 28750 | 125 |
| 280 | 20240215 | 135400 | 9858927000 | 28750 | 28750 | 28800 | 28750 | 1196 |
| 281 | 20240215 | 135300 | 9824541250 | 28750 | 28850 | 28850 | 28750 | 396 |
| 282 | 20240215 | 135200 | 9813141200 | 28850 | 28800 | 28850 | 28800 | 390 |
| 283 | 20240215 | 135100 | 9801908750 | 28800 | 28800 | 28800 | 28750 | 624 |
| 284 | 20240215 | 135000 | 9783939000 | 28800 | 28700 | 28800 | 28700 | 1456 |
| 285 | 20240215 | 134900 | 9742076650 | 28750 | 28750 | 28750 | 28700 | 37 |
| 286 | 20240215 | 134800 | 9741014200 | 28750 | 28650 | 28750 | 28650 | 1778 |
| 287 | 20240215 | 134700 | 9689992800 | 28700 | 28700 | 28700 | 28650 | 75 |
| 288 | 20240215 | 134600 | 9687843800 | 28700 | 28700 | 28700 | 28700 | 133 |
| 289 | 20240215 | 134500 | 9684026700 | 28700 | 28700 | 28750 | 28700 | 832 |
| 290 | 20240215 | 134400 | 9660146050 | 28750 | 28750 | 28750 | 28700 | 131 |
| 291 | 20240215 | 134300 | 9656381250 | 28700 | 28800 | 28800 | 28700 | 2055 |
| 292 | 20240215 | 134200 | 9597313450 | 28800 | 28800 | 28800 | 28750 | 4531 |
| 293 | 20240215 | 134100 | 9466867600 | 28800 | 28800 | 28800 | 28750 | 28 |
| 294 | 20240215 | 134000 | 9466062050 | 28750 | 28750 | 28800 | 28750 | 344 |
| 295 | 20240215 | 133900 | 9456160850 | 28750 | 28750 | 28750 | 28700 | 837 |
| 296 | 20240215 | 133800 | 9432099600 | 28700 | 28700 | 28750 | 28700 | 118 |
| 297 | 20240215 | 133700 | 9428712800 | 28700 | 28700 | 28750 | 28700 | 337 |
| 298 | 20240215 | 133600 | 9419037850 | 28700 | 28650 | 28700 | 28650 | 1829 |
| 299 | 20240215 | 133500 | 9366574550 | 28600 | 28700 | 28700 | 28600 | 7966 |
| 300 | 20240215 | 133400 | 9138658350 | 28700 | 28700 | 28700 | 28650 | 135 |
| 301 | 20240215 | 133300 | 9134787100 | 28650 | 28700 | 28700 | 28650 | 116 |
| 302 | 20240215 | 133200 | 9131463550 | 28650 | 28700 | 28700 | 28650 | 125 |
| 303 | 20240215 | 133100 | 9127877050 | 28650 | 28700 | 28750 | 28650 | 366 |
| 304 | 20240215 | 133000 | 9117372950 | 28750 | 28700 | 28750 | 28650 | 342 |
| 305 | 20240215 | 132900 | 9107559350 | 28700 | 28650 | 28700 | 28650 | 469 |
| 306 | 20240215 | 132800 | 9094121450 | 28650 | 28650 | 28800 | 28600 | 3329 |
| 307 | 20240215 | 132700 | 8998822700 | 28650 | 28700 | 28750 | 28650 | 5384 |
| 308 | 20240215 | 132600 | 8844488100 | 28700 | 28700 | 28750 | 28700 | 902 |
| 309 | 20240215 | 132500 | 8818583300 | 28700 | 28750 | 28750 | 28700 | 1534 |
| 310 | 20240215 | 132400 | 8774557100 | 28700 | 28700 | 28750 | 28700 | 402 |
| 311 | 20240215 | 132300 | 8763019500 | 28700 | 28750 | 28750 | 28700 | 218 |
| 312 | 20240215 | 132200 | 8756758600 | 28750 | 28650 | 28750 | 28650 | 752 |
| 313 | 20240215 | 132100 | 8735193150 | 28650 | 28650 | 28700 | 28600 | 1902 |
| 314 | 20240215 | 132000 | 8680702200 | 28650 | 28650 | 28700 | 28550 | 6540 |
| 315 | 20240215 | 131900 | 8493535700 | 28650 | 28650 | 28700 | 28650 | 759 |
| 316 | 20240215 | 131800 | 8471788800 | 28650 | 28750 | 28800 | 28650 | 3699 |
| 317 | 20240215 | 131700 | 8365670450 | 28750 | 28750 | 28800 | 28700 | 115 |
| 318 | 20240215 | 131600 | 8362363250 | 28700 | 28700 | 28750 | 28700 | 4106 |
| 319 | 20240215 | 131500 | 8244497750 | 28700 | 28750 | 28750 | 28700 | 1396 |
| 320 | 20240215 | 131400 | 8204429350 | 28750 | 28750 | 28800 | 28750 | 1395 |
| 321 | 20240215 | 131300 | 8164311350 | 28750 | 28800 | 28800 | 28700 | 3597 |
| 322 | 20240215 | 131200 | 8061018850 | 28700 | 28750 | 28900 | 28700 | 7362 |
| 323 | 20240215 | 131100 | 7849204050 | 28750 | 28750 | 28800 | 28700 | 1518 |
| 324 | 20240215 | 131000 | 7805625850 | 28650 | 28800 | 28850 | 28650 | 9417 |
| 325 | 20240215 | 130900 | 7535282550 | 28800 | 28850 | 28850 | 28750 | 15153 |
| 326 | 20240215 | 130800 | 7098906350 | 28900 | 28900 | 28900 | 28850 | 683 |
| 327 | 20240215 | 130700 | 7079200300 | 28900 | 28900 | 28900 | 28850 | 702 |
| 328 | 20240215 | 130600 | 7058945700 | 28900 | 28850 | 28900 | 28850 | 129 |
| 329 | 20240215 | 130500 | 7055219050 | 28850 | 28900 | 28900 | 28850 | 601 |
| 330 | 20240215 | 130400 | 7037855100 | 28900 | 28900 | 28950 | 28850 | 644 |
| 331 | 20240215 | 130300 | 7019248950 | 28900 | 28950 | 28950 | 28850 | 2461 |
| 332 | 20240215 | 130200 | 6948127100 | 28900 | 28900 | 28950 | 28900 | 268 |
| 333 | 20240215 | 130100 | 6940381650 | 28900 | 28900 | 28950 | 28900 | 194 |
| 334 | 20240215 | 130000 | 6934772100 | 28900 | 28900 | 28950 | 28900 | 1465 |
| 335 | 20240215 | 125900 | 6892433500 | 28950 | 28900 | 28950 | 28900 | 231 |
| 336 | 20240215 | 125800 | 6885754100 | 28900 | 28900 | 28950 | 28900 | 175 |
| 337 | 20240215 | 125700 | 6880694050 | 28900 | 28900 | 28900 | 28900 | 374 |
| 338 | 20240215 | 125600 | 6869885450 | 28950 | 28900 | 28950 | 28900 | 234 |
| 339 | 20240215 | 125500 | 6863117600 | 28900 | 28950 | 28950 | 28900 | 174 |
| 340 | 20240215 | 125400 | 6858086000 | 28900 | 28900 | 28950 | 28900 | 378 |
| 341 | 20240215 | 125300 | 6847161600 | 28950 | 28950 | 29000 | 28900 | 1886 |
| 342 | 20240215 | 125200 | 6792554650 | 28950 | 28950 | 29000 | 28950 | 1058 |
| 343 | 20240215 | 125100 | 6761886150 | 28950 | 29000 | 29000 | 28950 | 76 |
| 344 | 20240215 | 125000 | 6759685850 | 29000 | 28950 | 29000 | 28950 | 156 |
| 345 | 20240215 | 124900 | 6755167500 | 28950 | 29000 | 29000 | 28950 | 82 |
| 346 | 20240215 | 124800 | 6752793200 | 28950 | 29000 | 29000 | 28950 | 102 |
| 347 | 20240215 | 124700 | 6749840250 | 28950 | 28950 | 29000 | 28950 | 155 |
| 348 | 20240215 | 124600 | 6745350850 | 29000 | 28950 | 29000 | 28900 | 711 |
| 349 | 20240215 | 124500 | 6724767850 | 28900 | 28950 | 28950 | 28900 | 204 |
| 350 | 20240215 | 124400 | 6718871150 | 28900 | 28900 | 28950 | 28900 | 357 |
| 351 | 20240215 | 124300 | 6708551400 | 28950 | 28900 | 28950 | 28900 | 133 |
| 352 | 20240215 | 124200 | 6704707200 | 28950 | 28950 | 28950 | 28900 | 955 |
| 353 | 20240215 | 124100 | 6677080700 | 28950 | 28950 | 28950 | 28950 | 1 |
| 354 | 20240215 | 124000 | 6677051750 | 28950 | 28950 | 29000 | 28900 | 539 |
| 355 | 20240215 | 123900 | 6661453550 | 28950 | 28950 | 28950 | 28950 | 970 |
| 356 | 20240215 | 123800 | 6633372050 | 28950 | 28950 | 28950 | 28900 | 5363 |
| 357 | 20240215 | 123700 | 6478244250 | 28950 | 28950 | 29000 | 28950 | 129 |
| 358 | 20240215 | 123600 | 6474508550 | 29000 | 28950 | 29000 | 28950 | 42 |
| 359 | 20240215 | 123500 | 6473290800 | 28950 | 29000 | 29000 | 28950 | 1101 |
| 360 | 20240215 | 123400 | 6441384700 | 29000 | 29050 | 29050 | 29000 | 15 |
| 361 | 20240215 | 123300 | 6440949250 | 29000 | 28950 | 29050 | 28950 | 1192 |
| 362 | 20240215 | 123200 | 6406392000 | 28950 | 28950 | 28950 | 28950 | 196 |
| 363 | 20240215 | 123100 | 6400717800 | 28950 | 28950 | 29000 | 28950 | 229 |
| 364 | 20240215 | 123000 | 6394084950 | 28950 | 28950 | 28950 | 28950 | 41 |
| 365 | 20240215 | 122900 | 6392898000 | 28950 | 28950 | 28950 | 28950 | 152 |
| 366 | 20240215 | 122800 | 6388497600 | 28950 | 28950 | 29000 | 28950 | 222 |
| 367 | 20240215 | 122700 | 6382067550 | 28950 | 28950 | 28950 | 28950 | 59 |
| 368 | 20240215 | 122600 | 6380359500 | 29000 | 28950 | 29000 | 28900 | 493 |
| 369 | 20240215 | 122500 | 6366092050 | 28950 | 28950 | 28950 | 28900 | 647 |
| 370 | 20240215 | 122400 | 6347361950 | 28900 | 28900 | 28950 | 28900 | 217 |
| 371 | 20240215 | 122300 | 6341080600 | 28950 | 28950 | 29000 | 28900 | 472 |
| 372 | 20240215 | 122200 | 6327416300 | 28950 | 28900 | 28950 | 28900 | 311 |
| 373 | 20240215 | 122100 | 6318416000 | 28900 | 28900 | 28950 | 28900 | 773 |
| 374 | 20240215 | 122000 | 6296046050 | 28850 | 28900 | 28950 | 28850 | 3635 |
| 375 | 20240215 | 121900 | 6190976500 | 28900 | 28900 | 28950 | 28900 | 185 |
| 376 | 20240215 | 121800 | 6185629300 | 28900 | 28900 | 28950 | 28900 | 304 |
| 377 | 20240215 | 121700 | 6176843450 | 28900 | 28950 | 29000 | 28900 | 5412 |
| 378 | 20240215 | 121600 | 6020240300 | 29000 | 28950 | 29000 | 28950 | 380 |
| 379 | 20240215 | 121500 | 6009238850 | 29000 | 29000 | 29000 | 28950 | 1358 |
| 380 | 20240215 | 121400 | 5969857750 | 29000 | 29000 | 29050 | 29000 | 402 |
| 381 | 20240215 | 121300 | 5958196750 | 29000 | 29000 | 29000 | 29000 | 304 |
| 382 | 20240215 | 121200 | 5949380750 | 29000 | 29000 | 29050 | 29000 | 123 |
| 383 | 20240215 | 121100 | 5945813700 | 29000 | 29000 | 29050 | 29000 | 358 |
| 384 | 20240215 | 121000 | 5935429450 | 29000 | 29000 | 29050 | 29000 | 45 |
| 385 | 20240215 | 120900 | 5934124400 | 29000 | 29050 | 29050 | 29000 | 413 |
| 386 | 20240215 | 120800 | 5922145300 | 29000 | 29050 | 29050 | 29000 | 11 |
| 387 | 20240215 | 120700 | 5921826250 | 29000 | 29000 | 29050 | 29000 | 70 |
| 388 | 20240215 | 120600 | 5919794850 | 29000 | 29000 | 29050 | 29000 | 629 |
| 389 | 20240215 | 120500 | 5901549050 | 29000 | 29000 | 29000 | 28950 | 2181 |
| 390 | 20240215 | 120400 | 5838300100 | 29000 | 29050 | 29050 | 29000 | 3224 |
| 391 | 20240215 | 120300 | 5744779000 | 29000 | 29050 | 29100 | 29000 | 76 |
| 392 | 20240215 | 120200 | 5742569400 | 29050 | 29050 | 29100 | 29000 | 734 |
| 393 | 20240215 | 120100 | 5721259100 | 29050 | 29050 | 29100 | 29050 | 114 |
| 394 | 20240215 | 120000 | 5717947350 | 29100 | 29050 | 29100 | 29050 | 362 |
| 395 | 20240215 | 115900 | 5707429000 | 29050 | 29100 | 29100 | 29050 | 210 |
| 396 | 20240215 | 115800 | 5701328450 | 29050 | 29100 | 29100 | 29050 | 61 |
| 397 | 20240215 | 115700 | 5699554350 | 29050 | 29050 | 29100 | 29000 | 399 |
| 398 | 20240215 | 115600 | 5687957900 | 29050 | 29050 | 29050 | 29050 | 234 |
| 399 | 20240215 | 115500 | 5681160200 | 29050 | 29000 | 29100 | 29000 | 221 |
| 400 | 20240215 | 115400 | 5674743400 | 29000 | 29050 | 29100 | 29000 | 742 |
| 401 | 20240215 | 115300 | 5653188650 | 29050 | 29050 | 29100 | 29050 | 133 |
| 402 | 20240215 | 115200 | 5649324200 | 29050 | 29050 | 29100 | 29050 | 290 |
| 403 | 20240215 | 115100 | 5640897700 | 29050 | 29050 | 29050 | 29050 | 248 |
| 404 | 20240215 | 115000 | 5633693300 | 29050 | 29050 | 29100 | 29050 | 97 |
| 405 | 20240215 | 114900 | 5630875300 | 29050 | 29050 | 29100 | 29050 | 1445 |
| 406 | 20240215 | 114800 | 5588889550 | 29050 | 29050 | 29050 | 29050 | 160 |
| 407 | 20240215 | 114700 | 5584241550 | 29050 | 29100 | 29100 | 29050 | 230 |
| 408 | 20240215 | 114600 | 5577557250 | 29150 | 29050 | 29150 | 29050 | 357 |
| 409 | 20240215 | 114500 | 5567175500 | 29050 | 29050 | 29100 | 29000 | 544 |
| 410 | 20240215 | 114400 | 5551368100 | 29050 | 29050 | 29100 | 29050 | 2585 |
| 411 | 20240215 | 114300 | 5476271700 | 29050 | 29050 | 29050 | 29050 | 141 |
| 412 | 20240215 | 114200 | 5472175650 | 29050 | 29050 | 29100 | 29050 | 306 |
| 413 | 20240215 | 114100 | 5463283800 | 29050 | 29100 | 29100 | 29050 | 809 |
| 414 | 20240215 | 114000 | 5439747350 | 29100 | 29100 | 29150 | 29100 | 608 |
| 415 | 20240215 | 113900 | 5422054500 | 29100 | 29100 | 29100 | 29100 | 303 |
| 416 | 20240215 | 113800 | 5413237200 | 29100 | 29100 | 29150 | 29100 | 210 |
| 417 | 20240215 | 113700 | 5407123950 | 29100 | 29100 | 29150 | 29100 | 250 |
| 418 | 20240215 | 113600 | 5399846200 | 29100 | 29100 | 29100 | 29100 | 26 |
| 419 | 20240215 | 113500 | 5399089600 | 29150 | 29050 | 29150 | 29050 | 820 |
| 420 | 20240215 | 113400 | 5375237650 | 29050 | 29050 | 29100 | 29050 | 243 |
| 421 | 20240215 | 113300 | 5368178150 | 29050 | 29050 | 29100 | 29050 | 540 |
| 422 | 20240215 | 113200 | 5352483700 | 29050 | 29050 | 29100 | 29050 | 209 |
| 423 | 20240215 | 113100 | 5346407150 | 29050 | 29050 | 29050 | 29050 | 32 |
| 424 | 20240215 | 113000 | 5345477550 | 29050 | 29050 | 29100 | 29050 | 182 |
| 425 | 20240215 | 112900 | 5340188500 | 29050 | 29050 | 29100 | 29050 | 461 |
| 426 | 20240215 | 112800 | 5326796250 | 29050 | 29100 | 29100 | 29000 | 2708 |
| 427 | 20240215 | 112700 | 5248107800 | 29150 | 29100 | 29150 | 29100 | 161 |
| 428 | 20240215 | 112600 | 5243420350 | 29100 | 29100 | 29150 | 29100 | 403 |
| 429 | 20240215 | 112500 | 5231692950 | 29100 | 29100 | 29150 | 29100 | 876 |
| 430 | 20240215 | 112400 | 5206200050 | 29150 | 29100 | 29150 | 29100 | 231 |
| 431 | 20240215 | 112300 | 5199474650 | 29150 | 29100 | 29150 | 29100 | 362 |
| 432 | 20240215 | 112200 | 5188940400 | 29150 | 29200 | 29200 | 29100 | 1232 |
| 433 | 20240215 | 112100 | 5153023550 | 29200 | 29200 | 29200 | 29150 | 331 |
| 434 | 20240215 | 112000 | 5143372900 | 29150 | 29150 | 29150 | 29150 | 311 |
| 435 | 20240215 | 111900 | 5134307250 | 29150 | 29150 | 29200 | 29150 | 423 |
| 436 | 20240215 | 111800 | 5121974650 | 29150 | 29200 | 29200 | 29150 | 316 |
| 437 | 20240215 | 111700 | 5112755250 | 29200 | 29250 | 29250 | 29200 | 325 |
| 438 | 20240215 | 111600 | 5103263650 | 29200 | 29200 | 29250 | 29150 | 464 |
| 439 | 20240215 | 111500 | 5089717200 | 29200 | 29200 | 29200 | 29150 | 680 |
| 440 | 20240215 | 111400 | 5069878200 | 29150 | 29150 | 29200 | 29150 | 67 |
| 441 | 20240215 | 111300 | 5067924650 | 29200 | 29100 | 29200 | 29100 | 89 |
| 442 | 20240215 | 111200 | 5065329300 | 29150 | 29100 | 29150 | 29100 | 228 |
| 443 | 20240215 | 111100 | 5058685750 | 29100 | 29150 | 29200 | 29100 | 465 |
| 444 | 20240215 | 111000 | 5045133950 | 29100 | 29100 | 29150 | 29100 | 946 |
| 445 | 20240215 | 110900 | 5017582300 | 29100 | 29100 | 29150 | 29100 | 253 |
| 446 | 20240215 | 110800 | 5010219450 | 29150 | 29150 | 29150 | 29100 | 522 |
| 447 | 20240215 | 110700 | 4995005550 | 29150 | 29200 | 29200 | 29150 | 75 |
| 448 | 20240215 | 110600 | 4992819250 | 29150 | 29050 | 29150 | 29050 | 1344 |
| 449 | 20240215 | 110500 | 4953690850 | 29050 | 29050 | 29100 | 29050 | 371 |
| 450 | 20240215 | 110400 | 4942908500 | 29050 | 29050 | 29050 | 29050 | 372 |
| 451 | 20240215 | 110300 | 4932101900 | 29050 | 29050 | 29100 | 29050 | 414 |
| 452 | 20240215 | 110200 | 4920075100 | 29100 | 29050 | 29100 | 29050 | 465 |
| 453 | 20240215 | 110100 | 4906564850 | 29050 | 29050 | 29100 | 29050 | 36 |
| 454 | 20240215 | 110000 | 4905519000 | 29050 | 29050 | 29100 | 29000 | 732 |
| 455 | 20240215 | 105900 | 4884255950 | 29050 | 29050 | 29100 | 29000 | 1074 |
| 456 | 20240215 | 105800 | 4853056250 | 29050 | 29050 | 29100 | 29050 | 20 |
| 457 | 20240215 | 105700 | 4852475100 | 29050 | 29000 | 29100 | 29000 | 353 |
| 458 | 20240215 | 105600 | 4842218550 | 29000 | 29050 | 29050 | 29000 | 1706 |
| 459 | 20240215 | 105500 | 4792688450 | 29050 | 29000 | 29050 | 29000 | 948 |
| 460 | 20240215 | 105400 | 4765165850 | 29000 | 29050 | 29050 | 29000 | 337 |
| 461 | 20240215 | 105300 | 4755377350 | 29050 | 29050 | 29050 | 29000 | 1684 |
| 462 | 20240215 | 105200 | 4706489550 | 29050 | 29050 | 29050 | 29050 | 1675 |
| 463 | 20240215 | 105100 | 4657830800 | 29050 | 29100 | 29100 | 29050 | 128 |
| 464 | 20240215 | 105000 | 4654110250 | 29050 | 29050 | 29100 | 29050 | 62 |
| 465 | 20240215 | 104900 | 4652307650 | 29050 | 29050 | 29150 | 29050 | 634 |
| 466 | 20240215 | 104800 | 4633874650 | 29050 | 29100 | 29100 | 29050 | 728 |
| 467 | 20240215 | 104700 | 4612720650 | 29100 | 29050 | 29100 | 29050 | 995 |
| 468 | 20240215 | 104600 | 4583797750 | 29050 | 29100 | 29150 | 29050 | 350 |
| 469 | 20240215 | 104500 | 4573613900 | 29100 | 29100 | 29150 | 29100 | 111 |
| 470 | 20240215 | 104400 | 4570383750 | 29100 | 29150 | 29150 | 29100 | 674 |
| 471 | 20240215 | 104300 | 4550768350 | 29100 | 29100 | 29150 | 29050 | 614 |
| 472 | 20240215 | 104200 | 4532897800 | 29100 | 29050 | 29100 | 29050 | 630 |
| 473 | 20240215 | 104100 | 4514582200 | 29050 | 29050 | 29100 | 29050 | 188 |
| 474 | 20240215 | 104000 | 4509112750 | 29100 | 29100 | 29100 | 29000 | 6886 |
| 475 | 20240215 | 103900 | 4309150350 | 29100 | 29100 | 29100 | 29100 | 1024 |
| 476 | 20240215 | 103800 | 4279351950 | 29100 | 29100 | 29150 | 29100 | 813 |
| 477 | 20240215 | 103700 | 4255691400 | 29100 | 29100 | 29100 | 29100 | 582 |
| 478 | 20240215 | 103600 | 4238755200 | 29100 | 29100 | 29150 | 29100 | 627 |
| 479 | 20240215 | 103500 | 4220509400 | 29100 | 29100 | 29150 | 29100 | 286 |
| 480 | 20240215 | 103400 | 4212184500 | 29100 | 29100 | 29150 | 29100 | 409 |
| 481 | 20240215 | 103300 | 4200262750 | 29100 | 29100 | 29100 | 29100 | 1061 |
| 482 | 20240215 | 103200 | 4169387650 | 29100 | 29150 | 29150 | 29100 | 348 |
| 483 | 20240215 | 103100 | 4159257800 | 29100 | 29050 | 29100 | 29050 | 2549 |
| 484 | 20240215 | 103000 | 4085098350 | 29050 | 29050 | 29100 | 29050 | 2860 |
| 485 | 20240215 | 102900 | 4002015300 | 29100 | 29050 | 29100 | 29050 | 181 |
| 486 | 20240215 | 102800 | 3996755500 | 29100 | 29100 | 29150 | 29100 | 2152 |
| 487 | 20240215 | 102700 | 3934132250 | 29100 | 29150 | 29150 | 29100 | 535 |
| 488 | 20240215 | 102600 | 3918561400 | 29100 | 29100 | 29150 | 29100 | 324 |
| 489 | 20240215 | 102500 | 3909130200 | 29150 | 29150 | 29150 | 29100 | 404 |
| 490 | 20240215 | 102400 | 3897371100 | 29100 | 29150 | 29150 | 29100 | 175 |
| 491 | 20240215 | 102300 | 3892271700 | 29200 | 29150 | 29200 | 29150 | 1475 |
| 492 | 20240215 | 102200 | 3849262650 | 29150 | 29100 | 29150 | 29100 | 1275 |
| 493 | 20240215 | 102100 | 3812110600 | 29100 | 29050 | 29100 | 29050 | 4634 |
| 494 | 20240215 | 102000 | 3677394050 | 29050 | 29100 | 29150 | 29050 | 778 |
| 495 | 20240215 | 101900 | 3654763200 | 29100 | 29100 | 29100 | 29050 | 1758 |
| 496 | 20240215 | 101800 | 3603657550 | 29100 | 29100 | 29100 | 29050 | 456 |
| 497 | 20240215 | 101700 | 3590405850 | 29150 | 29150 | 29150 | 29050 | 5733 |
| 498 | 20240215 | 101600 | 3423491700 | 29200 | 29200 | 29200 | 29150 | 697 |
| 499 | 20240215 | 101500 | 3403142500 | 29200 | 29250 | 29300 | 29200 | 2247 |
| 500 | 20240215 | 101400 | 3337494000 | 29300 | 29250 | 29300 | 29250 | 112 |
| 501 | 20240215 | 101300 | 3334215450 | 29300 | 29250 | 29300 | 29250 | 413 |
| 502 | 20240215 | 101200 | 3322132750 | 29300 | 29300 | 29350 | 29300 | 2040 |
| 503 | 20240215 | 101100 | 3262335550 | 29300 | 29300 | 29300 | 29300 | 508 |
| 504 | 20240215 | 101000 | 3247451150 | 29300 | 29300 | 29300 | 29300 | 868 |
| 505 | 20240215 | 100900 | 3222018750 | 29300 | 29300 | 29350 | 29300 | 124 |
| 506 | 20240215 | 100800 | 3218381100 | 29300 | 29350 | 29350 | 29300 | 41 |
| 507 | 20240215 | 100700 | 3217178250 | 29350 | 29300 | 29350 | 29300 | 368 |
| 508 | 20240215 | 100600 | 3206395750 | 29400 | 29300 | 29400 | 29250 | 1271 |
| 509 | 20240215 | 100500 | 3169084200 | 29300 | 29200 | 29400 | 29200 | 1773 |
| 510 | 20240215 | 100400 | 3117148000 | 29200 | 29200 | 29200 | 29200 | 255 |
| 511 | 20240215 | 100300 | 3109702000 | 29200 | 29150 | 29200 | 29150 | 823 |
| 512 | 20240215 | 100200 | 3085673200 | 29150 | 29150 | 29200 | 29150 | 446 |
| 513 | 20240215 | 100100 | 3072672200 | 29150 | 29150 | 29200 | 29150 | 438 |
| 514 | 20240215 | 100000 | 3059890100 | 29150 | 29200 | 29200 | 29150 | 914 |
| 515 | 20240215 | 095900 | 3033238350 | 29150 | 29150 | 29200 | 29150 | 1332 |
| 516 | 20240215 | 095800 | 2994410050 | 29150 | 29200 | 29200 | 29150 | 2232 |
| 517 | 20240215 | 095700 | 2929318650 | 29200 | 29200 | 29200 | 29150 | 619 |
| 518 | 20240215 | 095600 | 2911247850 | 29200 | 29200 | 29250 | 29150 | 833 |
| 519 | 20240215 | 095500 | 2886926350 | 29200 | 29200 | 29200 | 29150 | 2477 |
| 520 | 20240215 | 095400 | 2814598450 | 29200 | 29200 | 29250 | 29200 | 546 |
| 521 | 20240215 | 095300 | 2798652100 | 29250 | 29200 | 29300 | 29200 | 1473 |
| 522 | 20240215 | 095200 | 2755576600 | 29250 | 29200 | 29250 | 29200 | 291 |
| 523 | 20240215 | 095100 | 2747078800 | 29250 | 29250 | 29250 | 29250 | 5 |
| 524 | 20240215 | 095000 | 2746932550 | 29250 | 29200 | 29250 | 29200 | 458 |
| 525 | 20240215 | 094900 | 2733537200 | 29250 | 29150 | 29250 | 29150 | 416 |
| 526 | 20240215 | 094800 | 2721383850 | 29200 | 29250 | 29250 | 29150 | 1003 |
| 527 | 20240215 | 094700 | 2692113600 | 29250 | 29250 | 29250 | 29200 | 59 |
| 528 | 20240215 | 094600 | 2690388300 | 29200 | 29150 | 29200 | 29150 | 637 |
| 529 | 20240215 | 094500 | 2671810250 | 29150 | 29200 | 29200 | 29150 | 913 |
| 530 | 20240215 | 094400 | 2645154900 | 29200 | 29200 | 29200 | 29150 | 1480 |
| 531 | 20240215 | 094300 | 2601995450 | 29200 | 29250 | 29250 | 29150 | 848 |
| 532 | 20240215 | 094200 | 2577233800 | 29200 | 29200 | 29250 | 29150 | 664 |
| 533 | 20240215 | 094100 | 2557850600 | 29150 | 29250 | 29250 | 29150 | 3293 |
| 534 | 20240215 | 094000 | 2461800450 | 29250 | 29250 | 29300 | 29200 | 2553 |
| 535 | 20240215 | 093900 | 2387164900 | 29250 | 29350 | 29350 | 29250 | 3695 |
| 536 | 20240215 | 093800 | 2278932100 | 29350 | 29350 | 29400 | 29350 | 1658 |
| 537 | 20240215 | 093700 | 2230244750 | 29350 | 29350 | 29400 | 29350 | 445 |
| 538 | 20240215 | 093600 | 2217182000 | 29350 | 29350 | 29400 | 29300 | 624 |
| 539 | 20240215 | 093500 | 2198870250 | 29350 | 29450 | 29500 | 29350 | 807 |
| 540 | 20240215 | 093400 | 2175112200 | 29400 | 29500 | 29500 | 29400 | 102 |
| 541 | 20240215 | 093300 | 2172113200 | 29500 | 29350 | 29500 | 29350 | 2046 |
| 542 | 20240215 | 093200 | 2111951600 | 29400 | 29400 | 29400 | 29350 | 562 |
| 543 | 20240215 | 093100 | 2095456700 | 29350 | 29400 | 29400 | 29350 | 668 |
| 544 | 20240215 | 093000 | 2075830100 | 29450 | 29400 | 29450 | 29400 | 588 |
| 545 | 20240215 | 092900 | 2058517600 | 29400 | 29400 | 29450 | 29400 | 393 |
| 546 | 20240215 | 092800 | 2046960900 | 29450 | 29400 | 29450 | 29350 | 523 |
| 547 | 20240215 | 092700 | 2031584100 | 29400 | 29400 | 29450 | 29400 | 1408 |
| 548 | 20240215 | 092600 | 1990188850 | 29400 | 29450 | 29450 | 29350 | 815 |
| 549 | 20240215 | 092500 | 1966207550 | 29400 | 29350 | 29400 | 29300 | 1661 |
| 550 | 20240215 | 092400 | 1917402850 | 29300 | 29300 | 29400 | 29300 | 2426 |
| 551 | 20240215 | 092300 | 1846270350 | 29250 | 29250 | 29300 | 29200 | 3320 |
| 552 | 20240215 | 092200 | 1749169450 | 29250 | 29250 | 29300 | 29200 | 4044 |
| 553 | 20240215 | 092100 | 1631020100 | 29250 | 29250 | 29350 | 29200 | 3731 |
| 554 | 20240215 | 092000 | 1521932100 | 29250 | 29300 | 29300 | 29250 | 3213 |
| 555 | 20240215 | 091900 | 1427885400 | 29350 | 29400 | 29400 | 29300 | 1800 |
| 556 | 20240215 | 091800 | 1375116300 | 29400 | 29300 | 29400 | 29250 | 978 |
| 557 | 20240215 | 091700 | 1346435600 | 29250 | 29400 | 29400 | 29200 | 3058 |
| 558 | 20240215 | 091600 | 1256866800 | 29400 | 29550 | 29550 | 29400 | 5771 |
| 559 | 20240215 | 091500 | 1087001500 | 29550 | 29500 | 29550 | 29500 | 184 |
| 560 | 20240215 | 091400 | 1081568650 | 29550 | 29600 | 29600 | 29550 | 831 |
| 561 | 20240215 | 091300 | 1056975300 | 29600 | 29550 | 29600 | 29550 | 1929 |
| 562 | 20240215 | 091200 | 999907750 | 29550 | 29500 | 29550 | 29500 | 1795 |
| 563 | 20240215 | 091100 | 946916100 | 29550 | 29550 | 29600 | 29550 | 329 |
| 564 | 20240215 | 091000 | 937194050 | 29550 | 29500 | 29600 | 29500 | 543 |
| 565 | 20240215 | 090900 | 921146850 | 29500 | 29500 | 29550 | 29500 | 633 |
| 566 | 20240215 | 090800 | 902470150 | 29500 | 29550 | 29550 | 29500 | 1082 |
| 567 | 20240215 | 090700 | 870528050 | 29550 | 29500 | 29650 | 29500 | 325 |
| 568 | 20240215 | 090600 | 860910500 | 29600 | 29450 | 29600 | 29400 | 3342 |
| 569 | 20240215 | 090500 | 762376750 | 29450 | 29500 | 29500 | 29400 | 8212 |
| 570 | 20240215 | 090400 | 520450450 | 29550 | 29600 | 29650 | 29500 | 3064 |
| 571 | 20240215 | 090300 | 429863450 | 29600 | 29600 | 29700 | 29550 | 1644 |
| 572 | 20240215 | 090200 | 381151050 | 29600 | 29550 | 29600 | 29550 | 778 |
| 573 | 20240215 | 090100 | 358135400 | 29550 | 29650 | 29650 | 29550 | 3566 |
| 574 | 20240215 | 090000 | 252638000 | 29600 | 29700 | 29700 | 29550 | 8530 |