31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 3 | 20240216 | 183100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20240216 | 183000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20240216 | 182900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20240216 | 182800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20240216 | 182700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20240216 | 182600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20240216 | 182500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20240216 | 182400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20240216 | 182300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20240216 | 182200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20240216 | 182100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20240216 | 182000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20240216 | 181900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20240216 | 181800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20240216 | 181700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20240216 | 181600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20240216 | 181500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20240216 | 181400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20240216 | 181300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20240216 | 181200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20240216 | 181100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20240216 | 181000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20240216 | 180900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20240216 | 180800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20240216 | 180700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20240216 | 180600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20240216 | 180500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20240216 | 180400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20240216 | 180300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20240216 | 180200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 33 | 20240216 | 180100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20240216 | 180000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20240216 | 175900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20240216 | 175800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20240216 | 175700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20240216 | 175600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20240216 | 175500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20240216 | 175400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20240216 | 175300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20240216 | 175200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20240216 | 175100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20240216 | 175000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20240216 | 174900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20240216 | 174800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20240216 | 174700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20240216 | 174600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20240216 | 174500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20240216 | 174400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20240216 | 174300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20240216 | 174200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20240216 | 174100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20240216 | 174000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20240216 | 173900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20240216 | 173800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20240216 | 173700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20240216 | 173600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20240216 | 173500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20240216 | 173400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20240216 | 173300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20240216 | 173200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 63 | 20240216 | 173100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20240216 | 173000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20240216 | 172900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20240216 | 172800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20240216 | 172700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20240216 | 172600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20240216 | 172500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20240216 | 172400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20240216 | 172300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20240216 | 172200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20240216 | 172100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20240216 | 172000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20240216 | 171900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20240216 | 171800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20240216 | 171700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20240216 | 171600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20240216 | 171500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20240216 | 171400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20240216 | 171300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20240216 | 171200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20240216 | 171100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20240216 | 171000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20240216 | 170900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20240216 | 170800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20240216 | 170700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20240216 | 170600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20240216 | 170500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20240216 | 170400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20240216 | 170300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20240216 | 170200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 93 | 20240216 | 170100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20240216 | 170000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20240216 | 165900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20240216 | 165800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20240216 | 165700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20240216 | 165600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20240216 | 165500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20240216 | 165400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20240216 | 165300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20240216 | 165200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20240216 | 165100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20240216 | 165000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20240216 | 164900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20240216 | 164800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20240216 | 164700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20240216 | 164600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20240216 | 164500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20240216 | 164400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20240216 | 164300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20240216 | 164200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20240216 | 164100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20240216 | 164000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20240216 | 163900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20240216 | 163800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20240216 | 163700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20240216 | 163600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20240216 | 163500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20240216 | 163400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20240216 | 163300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20240216 | 163200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 123 | 20240216 | 163100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20240216 | 163000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20240216 | 162900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20240216 | 162800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20240216 | 162700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20240216 | 162600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20240216 | 162500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20240216 | 162400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20240216 | 162300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20240216 | 162200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20240216 | 162100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20240216 | 162000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20240216 | 161900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20240216 | 161800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20240216 | 161700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20240216 | 161600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20240216 | 161500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20240216 | 161400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20240216 | 161300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20240216 | 161200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20240216 | 161100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20240216 | 161000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20240216 | 160900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20240216 | 160800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20240216 | 160700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20240216 | 160600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20240216 | 160500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20240216 | 160400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20240216 | 160300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20240216 | 160200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 153 | 20240216 | 160100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20240216 | 160000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20240216 | 155900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20240216 | 155800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20240216 | 155700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20240216 | 155600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20240216 | 155500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20240216 | 155400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20240216 | 155300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20240216 | 155200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20240216 | 155100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20240216 | 155000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20240216 | 154900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20240216 | 154800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20240216 | 154700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20240216 | 154600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20240216 | 154500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20240216 | 154400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20240216 | 154300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20240216 | 154200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20240216 | 154100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20240216 | 154000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20240216 | 153900 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20240216 | 153800 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20240216 | 153700 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20240216 | 153600 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20240216 | 153500 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20240216 | 153400 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20240216 | 153300 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20240216 | 153200 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 183 | 20240216 | 153100 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20240216 | 153000 | 13750914800 | 29550 | 29550 | 29550 | 29550 | 31339 |
| 185 | 20240216 | 152900 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20240216 | 152800 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20240216 | 152700 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20240216 | 152600 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20240216 | 152500 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20240216 | 152400 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20240216 | 152300 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20240216 | 152200 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20240216 | 152100 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20240216 | 152000 | 12824847350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20240216 | 151900 | 12824847350 | 29450 | 29500 | 29500 | 29400 | 3668 |
| 196 | 20240216 | 151800 | 12716796100 | 29500 | 29450 | 29500 | 29400 | 4338 |
| 197 | 20240216 | 151700 | 12588965400 | 29450 | 29500 | 29500 | 29400 | 1979 |
| 198 | 20240216 | 151600 | 12530666800 | 29500 | 29500 | 29500 | 29400 | 2451 |
| 199 | 20240216 | 151500 | 12458438450 | 29450 | 29500 | 29500 | 29400 | 2887 |
| 200 | 20240216 | 151400 | 12373364300 | 29450 | 29450 | 29500 | 29400 | 4154 |
| 201 | 20240216 | 151300 | 12251016900 | 29450 | 29450 | 29450 | 29400 | 3830 |
| 202 | 20240216 | 151200 | 12138235400 | 29450 | 29450 | 29500 | 29400 | 2267 |
| 203 | 20240216 | 151100 | 12071469550 | 29450 | 29450 | 29450 | 29350 | 1806 |
| 204 | 20240216 | 151000 | 12018298750 | 29450 | 29500 | 29500 | 29350 | 2274 |
| 205 | 20240216 | 150900 | 11951305950 | 29500 | 29400 | 29500 | 29350 | 5784 |
| 206 | 20240216 | 150800 | 11781115050 | 29400 | 29350 | 29400 | 29300 | 5857 |
| 207 | 20240216 | 150700 | 11609103500 | 29300 | 29300 | 29350 | 29250 | 3693 |
| 208 | 20240216 | 150600 | 11500894900 | 29250 | 29250 | 29300 | 29250 | 493 |
| 209 | 20240216 | 150500 | 11486458300 | 29300 | 29300 | 29300 | 29250 | 678 |
| 210 | 20240216 | 150400 | 11466606450 | 29300 | 29250 | 29300 | 29250 | 447 |
| 211 | 20240216 | 150300 | 11453516350 | 29300 | 29250 | 29300 | 29250 | 1014 |
| 212 | 20240216 | 150200 | 11423836900 | 29250 | 29250 | 29250 | 29200 | 1074 |
| 213 | 20240216 | 150100 | 11392427700 | 29250 | 29200 | 29250 | 29150 | 2739 |
| 214 | 20240216 | 150000 | 11312334000 | 29200 | 29200 | 29250 | 29150 | 944 |
| 215 | 20240216 | 145900 | 11284793900 | 29150 | 29150 | 29250 | 29150 | 1233 |
| 216 | 20240216 | 145800 | 11248838200 | 29200 | 29150 | 29250 | 29100 | 1458 |
| 217 | 20240216 | 145700 | 11206299450 | 29150 | 29150 | 29200 | 29100 | 1472 |
| 218 | 20240216 | 145600 | 11163377800 | 29150 | 29150 | 29200 | 29150 | 619 |
| 219 | 20240216 | 145500 | 11145326600 | 29200 | 29200 | 29250 | 29100 | 1061 |
| 220 | 20240216 | 145400 | 11114405450 | 29200 | 29150 | 29200 | 29100 | 2946 |
| 221 | 20240216 | 145300 | 11028493200 | 29150 | 29150 | 29250 | 29150 | 1351 |
| 222 | 20240216 | 145200 | 10989074550 | 29200 | 29200 | 29250 | 29150 | 1097 |
| 223 | 20240216 | 145100 | 10957058450 | 29250 | 29200 | 29250 | 29200 | 1165 |
| 224 | 20240216 | 145000 | 10923023050 | 29250 | 29250 | 29250 | 29150 | 1061 |
| 225 | 20240216 | 144900 | 10892029300 | 29250 | 29200 | 29250 | 29150 | 1164 |
| 226 | 20240216 | 144800 | 10858026850 | 29250 | 29150 | 29250 | 29150 | 1927 |
| 227 | 20240216 | 144700 | 10801767250 | 29150 | 29200 | 29200 | 29150 | 2238 |
| 228 | 20240216 | 144600 | 10736446450 | 29200 | 29150 | 29200 | 29150 | 1454 |
| 229 | 20240216 | 144500 | 10694051150 | 29150 | 29200 | 29200 | 29150 | 1061 |
| 230 | 20240216 | 144400 | 10663099550 | 29150 | 29150 | 29200 | 29050 | 1402 |
| 231 | 20240216 | 144300 | 10622229450 | 29100 | 29100 | 29150 | 29050 | 898 |
| 232 | 20240216 | 144200 | 10596103850 | 29100 | 29050 | 29200 | 29050 | 992 |
| 233 | 20240216 | 144100 | 10567230050 | 29200 | 29150 | 29200 | 29050 | 1045 |
| 234 | 20240216 | 144000 | 10536818250 | 29150 | 29150 | 29150 | 29050 | 860 |
| 235 | 20240216 | 143900 | 10511780800 | 29100 | 29100 | 29200 | 29100 | 874 |
| 236 | 20240216 | 143800 | 10486336200 | 29200 | 29100 | 29200 | 29050 | 322 |
| 237 | 20240216 | 143700 | 10476962100 | 29100 | 29150 | 29150 | 29050 | 1513 |
| 238 | 20240216 | 143600 | 10432938600 | 29150 | 29150 | 29200 | 29100 | 1544 |
| 239 | 20240216 | 143500 | 10387987200 | 29150 | 29150 | 29200 | 29050 | 1188 |
| 240 | 20240216 | 143400 | 10353409750 | 29100 | 29150 | 29200 | 29100 | 1075 |
| 241 | 20240216 | 143300 | 10322122850 | 29150 | 29150 | 29150 | 29100 | 1361 |
| 242 | 20240216 | 143200 | 10282488050 | 29100 | 29100 | 29150 | 29100 | 1742 |
| 243 | 20240216 | 143100 | 10231783900 | 29150 | 29100 | 29200 | 29100 | 1189 |
| 244 | 20240216 | 143000 | 10197161400 | 29150 | 29150 | 29150 | 29100 | 802 |
| 245 | 20240216 | 142900 | 10173807000 | 29150 | 29200 | 29200 | 29100 | 1255 |
| 246 | 20240216 | 142800 | 10137255650 | 29150 | 29150 | 29200 | 29100 | 1529 |
| 247 | 20240216 | 142700 | 10092735050 | 29150 | 29200 | 29200 | 29100 | 835 |
| 248 | 20240216 | 142600 | 10068391500 | 29200 | 29150 | 29200 | 29150 | 1239 |
| 249 | 20240216 | 142500 | 10032268050 | 29150 | 29150 | 29200 | 29100 | 947 |
| 250 | 20240216 | 142400 | 10004671400 | 29150 | 29150 | 29200 | 29100 | 3346 |
| 251 | 20240216 | 142300 | 9907285400 | 29150 | 29100 | 29200 | 29100 | 1212 |
| 252 | 20240216 | 142200 | 9871982650 | 29150 | 29100 | 29150 | 29100 | 1492 |
| 253 | 20240216 | 142100 | 9828529450 | 29100 | 29150 | 29150 | 29050 | 1193 |
| 254 | 20240216 | 142000 | 9793805850 | 29150 | 29200 | 29200 | 29100 | 1295 |
| 255 | 20240216 | 141900 | 9756055400 | 29200 | 29150 | 29200 | 29050 | 2673 |
| 256 | 20240216 | 141800 | 9678252850 | 29150 | 29200 | 29200 | 29100 | 982 |
| 257 | 20240216 | 141700 | 9649639100 | 29200 | 29150 | 29200 | 29100 | 1270 |
| 258 | 20240216 | 141600 | 9612655900 | 29100 | 29100 | 29150 | 29100 | 1921 |
| 259 | 20240216 | 141500 | 9556710950 | 29150 | 29100 | 29150 | 29100 | 1937 |
| 260 | 20240216 | 141400 | 9500336900 | 29150 | 29150 | 29150 | 29100 | 968 |
| 261 | 20240216 | 141300 | 9472156700 | 29100 | 29100 | 29150 | 29100 | 977 |
| 262 | 20240216 | 141200 | 9443715200 | 29100 | 29150 | 29200 | 29100 | 1148 |
| 263 | 20240216 | 141100 | 9410263750 | 29150 | 29150 | 29200 | 29100 | 1877 |
| 264 | 20240216 | 141000 | 9355599850 | 29200 | 29200 | 29200 | 29150 | 701 |
| 265 | 20240216 | 140900 | 9335161850 | 29150 | 29200 | 29200 | 29150 | 1444 |
| 266 | 20240216 | 140800 | 9293061700 | 29150 | 29150 | 29200 | 29150 | 1240 |
| 267 | 20240216 | 140700 | 9256903350 | 29200 | 29150 | 29200 | 29150 | 1688 |
| 268 | 20240216 | 140600 | 9207692600 | 29150 | 29150 | 29200 | 29150 | 1468 |
| 269 | 20240216 | 140500 | 9164879400 | 29150 | 29100 | 29200 | 29100 | 1330 |
| 270 | 20240216 | 140400 | 9126103250 | 29150 | 29150 | 29200 | 29100 | 1666 |
| 271 | 20240216 | 140300 | 9077579550 | 29100 | 29150 | 29200 | 29050 | 1687 |
| 272 | 20240216 | 140200 | 9028467200 | 29150 | 29150 | 29150 | 29100 | 1527 |
| 273 | 20240216 | 140100 | 8984013750 | 29100 | 29150 | 29150 | 29100 | 1502 |
| 274 | 20240216 | 140000 | 8940283100 | 29150 | 29050 | 29150 | 29050 | 1320 |
| 275 | 20240216 | 135900 | 8901884150 | 29050 | 29100 | 29100 | 29000 | 1129 |
| 276 | 20240216 | 135800 | 8869090350 | 29100 | 29050 | 29150 | 29000 | 2279 |
| 277 | 20240216 | 135700 | 8802836350 | 29050 | 29050 | 29150 | 29050 | 1061 |
| 278 | 20240216 | 135600 | 8771995850 | 29150 | 29000 | 29150 | 29000 | 2428 |
| 279 | 20240216 | 135500 | 8701517700 | 29000 | 29050 | 29100 | 29000 | 1440 |
| 280 | 20240216 | 135400 | 8659725700 | 29000 | 29050 | 29100 | 29000 | 2005 |
| 281 | 20240216 | 135300 | 8601530250 | 29050 | 29050 | 29100 | 29050 | 989 |
| 282 | 20240216 | 135200 | 8572797100 | 29050 | 29050 | 29100 | 29000 | 1077 |
| 283 | 20240216 | 135100 | 8541508400 | 29050 | 29050 | 29150 | 29050 | 1485 |
| 284 | 20240216 | 135000 | 8498350400 | 29050 | 29100 | 29100 | 29000 | 1845 |
| 285 | 20240216 | 134900 | 8444737200 | 29100 | 29100 | 29100 | 29100 | 1327 |
| 286 | 20240216 | 134800 | 8406121500 | 29100 | 29050 | 29150 | 29050 | 2060 |
| 287 | 20240216 | 134700 | 8346168900 | 29050 | 29100 | 29100 | 29050 | 1268 |
| 288 | 20240216 | 134600 | 8309330150 | 29100 | 29100 | 29100 | 29000 | 1926 |
| 289 | 20240216 | 134500 | 8253355850 | 29100 | 29000 | 29100 | 29000 | 1462 |
| 290 | 20240216 | 134400 | 8210861150 | 29000 | 29000 | 29050 | 28950 | 1166 |
| 291 | 20240216 | 134300 | 8177042950 | 28950 | 29000 | 29050 | 28950 | 1841 |
| 292 | 20240216 | 134200 | 8123666000 | 29000 | 29000 | 29050 | 28950 | 2120 |
| 293 | 20240216 | 134100 | 8062207550 | 29050 | 29000 | 29050 | 28950 | 685 |
| 294 | 20240216 | 134000 | 8042339100 | 28950 | 29000 | 29050 | 28950 | 917 |
| 295 | 20240216 | 133900 | 8015751350 | 29000 | 28950 | 29050 | 28950 | 943 |
| 296 | 20240216 | 133800 | 7988401600 | 28950 | 29050 | 29100 | 28950 | 1346 |
| 297 | 20240216 | 133700 | 7949412100 | 29000 | 29000 | 29100 | 28950 | 1623 |
| 298 | 20240216 | 133600 | 7902332750 | 29000 | 29000 | 29050 | 29000 | 1022 |
| 299 | 20240216 | 133500 | 7872690350 | 29000 | 29050 | 29050 | 29000 | 522 |
| 300 | 20240216 | 133400 | 7857546200 | 29050 | 29050 | 29100 | 29000 | 1366 |
| 301 | 20240216 | 133300 | 7817886500 | 29050 | 29050 | 29050 | 29000 | 1262 |
| 302 | 20240216 | 133200 | 7781242650 | 29050 | 29050 | 29100 | 29050 | 912 |
| 303 | 20240216 | 133100 | 7754746500 | 29050 | 29050 | 29150 | 29050 | 1294 |
| 304 | 20240216 | 133000 | 7717131250 | 29050 | 29100 | 29150 | 29050 | 1189 |
| 305 | 20240216 | 132900 | 7682531250 | 29100 | 29150 | 29150 | 29100 | 2083 |
| 306 | 20240216 | 132800 | 7621840850 | 29150 | 29100 | 29150 | 29050 | 1885 |
| 307 | 20240216 | 132700 | 7566951350 | 29100 | 29100 | 29100 | 29100 | 912 |
| 308 | 20240216 | 132600 | 7540412150 | 29100 | 29100 | 29100 | 29050 | 463 |
| 309 | 20240216 | 132500 | 7526946500 | 29100 | 29100 | 29150 | 29050 | 1945 |
| 310 | 20240216 | 132400 | 7470380200 | 29100 | 29100 | 29100 | 29100 | 783 |
| 311 | 20240216 | 132300 | 7447594900 | 29100 | 29150 | 29150 | 29100 | 956 |
| 312 | 20240216 | 132200 | 7419772100 | 29100 | 29150 | 29150 | 29100 | 787 |
| 313 | 20240216 | 132100 | 7396861250 | 29100 | 29100 | 29150 | 29100 | 1735 |
| 314 | 20240216 | 132000 | 7346372450 | 29100 | 29000 | 29100 | 29000 | 1607 |
| 315 | 20240216 | 131900 | 7299661050 | 29000 | 29000 | 29050 | 29000 | 899 |
| 316 | 20240216 | 131800 | 7273584800 | 29050 | 29000 | 29050 | 29000 | 1350 |
| 317 | 20240216 | 131700 | 7234393250 | 29000 | 29000 | 29050 | 29000 | 699 |
| 318 | 20240216 | 131600 | 7214120150 | 29000 | 29050 | 29100 | 29000 | 1671 |
| 319 | 20240216 | 131500 | 7165633300 | 29100 | 29050 | 29100 | 29050 | 492 |
| 320 | 20240216 | 131400 | 7151340150 | 29050 | 29100 | 29100 | 29050 | 507 |
| 321 | 20240216 | 131300 | 7136611300 | 29050 | 29050 | 29100 | 29050 | 1425 |
| 322 | 20240216 | 131200 | 7095210050 | 29050 | 29050 | 29050 | 29000 | 1562 |
| 323 | 20240216 | 131100 | 7049871550 | 29050 | 29050 | 29100 | 29050 | 1373 |
| 324 | 20240216 | 131000 | 7009983400 | 29050 | 29100 | 29150 | 29050 | 889 |
| 325 | 20240216 | 130900 | 6984147250 | 29100 | 29100 | 29150 | 29050 | 707 |
| 326 | 20240216 | 130800 | 6963574300 | 29100 | 29100 | 29200 | 29100 | 306 |
| 327 | 20240216 | 130700 | 6954667250 | 29150 | 29150 | 29150 | 29100 | 373 |
| 328 | 20240216 | 130600 | 6943804300 | 29150 | 29100 | 29150 | 29100 | 394 |
| 329 | 20240216 | 130500 | 6932335650 | 29100 | 29150 | 29200 | 29100 | 426 |
| 330 | 20240216 | 130400 | 6919934050 | 29150 | 29150 | 29150 | 29100 | 335 |
| 331 | 20240216 | 130300 | 6910174950 | 29100 | 29150 | 29150 | 29100 | 285 |
| 332 | 20240216 | 130200 | 6901871050 | 29150 | 29200 | 29250 | 29150 | 3667 |
| 333 | 20240216 | 130100 | 6794847600 | 29200 | 29200 | 29250 | 29150 | 2649 |
| 334 | 20240216 | 130000 | 6717565400 | 29200 | 29200 | 29250 | 29200 | 1853 |
| 335 | 20240216 | 125900 | 6663454100 | 29250 | 29250 | 29250 | 29200 | 464 |
| 336 | 20240216 | 125800 | 6649897600 | 29200 | 29200 | 29250 | 29200 | 429 |
| 337 | 20240216 | 125700 | 6637366800 | 29250 | 29150 | 29250 | 29150 | 1072 |
| 338 | 20240216 | 125600 | 6606096250 | 29200 | 29150 | 29200 | 29100 | 1295 |
| 339 | 20240216 | 125500 | 6568305150 | 29150 | 29150 | 29200 | 29100 | 2791 |
| 340 | 20240216 | 125400 | 6486936800 | 29100 | 29150 | 29150 | 29100 | 735 |
| 341 | 20240216 | 125300 | 6465532800 | 29100 | 29100 | 29150 | 29100 | 334 |
| 342 | 20240216 | 125200 | 6455810800 | 29100 | 29150 | 29150 | 29100 | 477 |
| 343 | 20240216 | 125100 | 6441926350 | 29150 | 29100 | 29150 | 29050 | 1727 |
| 344 | 20240216 | 125000 | 6391695900 | 29100 | 29050 | 29100 | 29000 | 630 |
| 345 | 20240216 | 124900 | 6373397950 | 29000 | 29000 | 29050 | 29000 | 372 |
| 346 | 20240216 | 124800 | 6362609350 | 29000 | 29000 | 29050 | 29000 | 646 |
| 347 | 20240216 | 124700 | 6343875100 | 29000 | 29000 | 29050 | 29000 | 3961 |
| 348 | 20240216 | 124600 | 6228974550 | 29000 | 29000 | 29050 | 29000 | 951 |
| 349 | 20240216 | 124500 | 6201393750 | 29000 | 29000 | 29050 | 29000 | 276 |
| 350 | 20240216 | 124400 | 6193386200 | 29000 | 29050 | 29050 | 29000 | 884 |
| 351 | 20240216 | 124300 | 6167715650 | 29000 | 29050 | 29050 | 29000 | 616 |
| 352 | 20240216 | 124200 | 6149847550 | 29000 | 29000 | 29050 | 29000 | 636 |
| 353 | 20240216 | 124100 | 6131403450 | 29000 | 29000 | 29050 | 29000 | 509 |
| 354 | 20240216 | 124000 | 6116631600 | 29000 | 29050 | 29100 | 29000 | 419 |
| 355 | 20240216 | 123900 | 6104462050 | 29050 | 29050 | 29100 | 29000 | 1920 |
| 356 | 20240216 | 123800 | 6048702350 | 29000 | 29000 | 29050 | 29000 | 316 |
| 357 | 20240216 | 123700 | 6039537500 | 29000 | 28950 | 29050 | 28950 | 654 |
| 358 | 20240216 | 123600 | 6020567150 | 28950 | 29000 | 29000 | 28950 | 429 |
| 359 | 20240216 | 123500 | 6008143050 | 29000 | 28950 | 29050 | 28950 | 1584 |
| 360 | 20240216 | 123400 | 5962221650 | 28950 | 28950 | 29000 | 28950 | 815 |
| 361 | 20240216 | 123300 | 5938608100 | 29000 | 29000 | 29000 | 28900 | 2653 |
| 362 | 20240216 | 123200 | 5861791600 | 28950 | 28950 | 29000 | 28900 | 497 |
| 363 | 20240216 | 123100 | 5847407450 | 28950 | 28950 | 29000 | 28950 | 545 |
| 364 | 20240216 | 123000 | 5831628200 | 28950 | 29000 | 29000 | 28950 | 412 |
| 365 | 20240216 | 122900 | 5819700450 | 28950 | 28950 | 28950 | 28950 | 356 |
| 366 | 20240216 | 122800 | 5809394250 | 28950 | 28950 | 28950 | 28950 | 225 |
| 367 | 20240216 | 122700 | 5802880500 | 28950 | 28950 | 28950 | 28900 | 383 |
| 368 | 20240216 | 122600 | 5791795200 | 28950 | 29000 | 29000 | 28950 | 565 |
| 369 | 20240216 | 122500 | 5775430000 | 28950 | 28900 | 28950 | 28850 | 3056 |
| 370 | 20240216 | 122400 | 5687079600 | 28850 | 28850 | 28900 | 28850 | 410 |
| 371 | 20240216 | 122300 | 5675249100 | 28850 | 28850 | 28900 | 28850 | 324 |
| 372 | 20240216 | 122200 | 5665901650 | 28850 | 28850 | 28850 | 28850 | 716 |
| 373 | 20240216 | 122100 | 5645245050 | 28850 | 28800 | 28850 | 28800 | 364 |
| 374 | 20240216 | 122000 | 5634752400 | 28800 | 28750 | 28800 | 28750 | 474 |
| 375 | 20240216 | 121900 | 5621109950 | 28800 | 28750 | 28800 | 28750 | 383 |
| 376 | 20240216 | 121800 | 5610079700 | 28800 | 28800 | 28800 | 28750 | 1071 |
| 377 | 20240216 | 121700 | 5579244900 | 28800 | 28850 | 28850 | 28800 | 346 |
| 378 | 20240216 | 121600 | 5569273600 | 28800 | 28750 | 28800 | 28750 | 727 |
| 379 | 20240216 | 121500 | 5548368950 | 28750 | 28800 | 28850 | 28750 | 484 |
| 380 | 20240216 | 121400 | 5534449700 | 28750 | 28750 | 28800 | 28750 | 419 |
| 381 | 20240216 | 121300 | 5522400450 | 28750 | 28800 | 28800 | 28750 | 156 |
| 382 | 20240216 | 121200 | 5517912900 | 28800 | 28850 | 28850 | 28800 | 2428 |
| 383 | 20240216 | 121100 | 5447885850 | 28850 | 28900 | 28900 | 28850 | 198 |
| 384 | 20240216 | 121000 | 5442173200 | 28850 | 28900 | 28900 | 28850 | 638 |
| 385 | 20240216 | 120900 | 5423765300 | 28850 | 28850 | 28900 | 28850 | 336 |
| 386 | 20240216 | 120800 | 5414071350 | 28850 | 28900 | 28900 | 28850 | 561 |
| 387 | 20240216 | 120700 | 5397871050 | 28850 | 28900 | 28900 | 28850 | 1867 |
| 388 | 20240216 | 120600 | 5343934550 | 28850 | 28800 | 28950 | 28700 | 6608 |
| 389 | 20240216 | 120500 | 5153512150 | 28750 | 28750 | 28800 | 28700 | 336 |
| 390 | 20240216 | 120400 | 5143861600 | 28700 | 28700 | 28800 | 28700 | 1537 |
| 391 | 20240216 | 120300 | 5099685650 | 28700 | 28700 | 28750 | 28700 | 270 |
| 392 | 20240216 | 120200 | 5091935800 | 28700 | 28700 | 28750 | 28700 | 271 |
| 393 | 20240216 | 120100 | 5084156900 | 28700 | 28750 | 28750 | 28700 | 529 |
| 394 | 20240216 | 120000 | 5068974550 | 28750 | 28700 | 28750 | 28700 | 346 |
| 395 | 20240216 | 115900 | 5059043950 | 28700 | 28700 | 28750 | 28700 | 251 |
| 396 | 20240216 | 115800 | 5051839050 | 28700 | 28700 | 28700 | 28700 | 636 |
| 397 | 20240216 | 115700 | 5033585850 | 28700 | 28700 | 28750 | 28650 | 538 |
| 398 | 20240216 | 115600 | 5018148150 | 28700 | 28750 | 28750 | 28650 | 426 |
| 399 | 20240216 | 115500 | 5005925300 | 28700 | 28750 | 28750 | 28700 | 440 |
| 400 | 20240216 | 115400 | 4993296850 | 28700 | 28700 | 28750 | 28700 | 360 |
| 401 | 20240216 | 115300 | 4982964750 | 28700 | 28700 | 28750 | 28700 | 3190 |
| 402 | 20240216 | 115200 | 4891410500 | 28700 | 28700 | 28750 | 28700 | 246 |
| 403 | 20240216 | 115100 | 4884350250 | 28700 | 28700 | 28750 | 28700 | 403 |
| 404 | 20240216 | 115000 | 4872782950 | 28700 | 28700 | 28750 | 28700 | 353 |
| 405 | 20240216 | 114900 | 4862651200 | 28700 | 28700 | 28700 | 28700 | 578 |
| 406 | 20240216 | 114800 | 4846062600 | 28700 | 28700 | 28750 | 28700 | 320 |
| 407 | 20240216 | 114700 | 4836878550 | 28700 | 28700 | 28700 | 28700 | 438 |
| 408 | 20240216 | 114600 | 4824307950 | 28750 | 28750 | 28750 | 28750 | 337 |
| 409 | 20240216 | 114500 | 4814619200 | 28750 | 28750 | 28800 | 28750 | 644 |
| 410 | 20240216 | 114400 | 4796103850 | 28750 | 28750 | 28800 | 28750 | 501 |
| 411 | 20240216 | 114300 | 4781698900 | 28750 | 28750 | 28750 | 28750 | 418 |
| 412 | 20240216 | 114200 | 4769681400 | 28750 | 28700 | 28750 | 28700 | 370 |
| 413 | 20240216 | 114100 | 4759051400 | 28750 | 28750 | 28800 | 28700 | 375 |
| 414 | 20240216 | 114000 | 4748272300 | 28750 | 28800 | 28800 | 28750 | 480 |
| 415 | 20240216 | 113900 | 4734471950 | 28750 | 28750 | 28750 | 28700 | 529 |
| 416 | 20240216 | 113800 | 4719265750 | 28750 | 28750 | 28800 | 28750 | 429 |
| 417 | 20240216 | 113700 | 4706930650 | 28750 | 28750 | 28750 | 28750 | 287 |
| 418 | 20240216 | 113600 | 4698679400 | 28750 | 28800 | 28800 | 28750 | 1025 |
| 419 | 20240216 | 113500 | 4669209450 | 28750 | 28750 | 28800 | 28750 | 352 |
| 420 | 20240216 | 113400 | 4659088550 | 28800 | 28700 | 28800 | 28700 | 618 |
| 421 | 20240216 | 113300 | 4641320650 | 28700 | 28700 | 28750 | 28700 | 690 |
| 422 | 20240216 | 113200 | 4621516250 | 28700 | 28700 | 28750 | 28700 | 510 |
| 423 | 20240216 | 113100 | 4606879150 | 28700 | 28700 | 28750 | 28700 | 328 |
| 424 | 20240216 | 113000 | 4597465500 | 28700 | 28700 | 28750 | 28700 | 585 |
| 425 | 20240216 | 112900 | 4580674450 | 28700 | 28750 | 28750 | 28700 | 371 |
| 426 | 20240216 | 112800 | 4570017750 | 28700 | 28750 | 28750 | 28700 | 456 |
| 427 | 20240216 | 112700 | 4556924050 | 28750 | 28700 | 28800 | 28700 | 851 |
| 428 | 20240216 | 112600 | 4532469850 | 28700 | 28750 | 28800 | 28700 | 1021 |
| 429 | 20240216 | 112500 | 4503108000 | 28750 | 28750 | 28800 | 28750 | 545 |
| 430 | 20240216 | 112400 | 4487438050 | 28750 | 28750 | 28750 | 28750 | 388 |
| 431 | 20240216 | 112300 | 4476283050 | 28750 | 28750 | 28800 | 28700 | 675 |
| 432 | 20240216 | 112200 | 4456879500 | 28700 | 28650 | 28750 | 28650 | 4629 |
| 433 | 20240216 | 112100 | 4324029900 | 28650 | 28650 | 28700 | 28650 | 1382 |
| 434 | 20240216 | 112000 | 4284383200 | 28650 | 28700 | 28700 | 28650 | 390 |
| 435 | 20240216 | 111900 | 4273209350 | 28650 | 28650 | 28700 | 28650 | 967 |
| 436 | 20240216 | 111800 | 4245503600 | 28650 | 28600 | 28650 | 28600 | 185 |
| 437 | 20240216 | 111700 | 4240206400 | 28600 | 28650 | 28650 | 28600 | 1184 |
| 438 | 20240216 | 111600 | 4206289850 | 28650 | 28650 | 28700 | 28650 | 280 |
| 439 | 20240216 | 111500 | 4198266600 | 28650 | 28700 | 28700 | 28650 | 684 |
| 440 | 20240216 | 111400 | 4178668150 | 28650 | 28650 | 28700 | 28650 | 585 |
| 441 | 20240216 | 111300 | 4161905050 | 28650 | 28650 | 28650 | 28650 | 389 |
| 442 | 20240216 | 111200 | 4150760200 | 28650 | 28600 | 28650 | 28600 | 2079 |
| 443 | 20240216 | 111100 | 4091216150 | 28600 | 28600 | 28650 | 28600 | 919 |
| 444 | 20240216 | 111000 | 4064918450 | 28600 | 28600 | 28650 | 28600 | 739 |
| 445 | 20240216 | 110900 | 4043781200 | 28600 | 28600 | 28650 | 28600 | 484 |
| 446 | 20240216 | 110800 | 4029938750 | 28600 | 28600 | 28650 | 28600 | 559 |
| 447 | 20240216 | 110700 | 4013950700 | 28600 | 28600 | 28600 | 28600 | 1214 |
| 448 | 20240216 | 110600 | 3979230300 | 28600 | 28600 | 28650 | 28600 | 354 |
| 449 | 20240216 | 110500 | 3969105500 | 28600 | 28600 | 28650 | 28600 | 706 |
| 450 | 20240216 | 110400 | 3948912750 | 28600 | 28600 | 28600 | 28600 | 509 |
| 451 | 20240216 | 110300 | 3934355350 | 28600 | 28600 | 28650 | 28600 | 1334 |
| 452 | 20240216 | 110200 | 3896202300 | 28600 | 28600 | 28650 | 28600 | 793 |
| 453 | 20240216 | 110100 | 3873512050 | 28600 | 28600 | 28650 | 28600 | 530 |
| 454 | 20240216 | 110000 | 3858343800 | 28600 | 28650 | 28650 | 28600 | 1637 |
| 455 | 20240216 | 105900 | 3811525200 | 28600 | 28600 | 28650 | 28600 | 1520 |
| 456 | 20240216 | 105800 | 3768052750 | 28600 | 28600 | 28650 | 28600 | 522 |
| 457 | 20240216 | 105700 | 3753123350 | 28600 | 28650 | 28650 | 28600 | 2442 |
| 458 | 20240216 | 105600 | 3683175900 | 28650 | 28650 | 28700 | 28650 | 1483 |
| 459 | 20240216 | 105500 | 3640687850 | 28650 | 28650 | 28700 | 28650 | 1068 |
| 460 | 20240216 | 105400 | 3610088850 | 28700 | 28700 | 28750 | 28700 | 933 |
| 461 | 20240216 | 105300 | 3583311250 | 28700 | 28700 | 28700 | 28700 | 440 |
| 462 | 20240216 | 105200 | 3570683250 | 28700 | 28800 | 28800 | 28700 | 1122 |
| 463 | 20240216 | 105100 | 3538411500 | 28750 | 28750 | 28800 | 28750 | 886 |
| 464 | 20240216 | 105000 | 3512915950 | 28750 | 28750 | 28750 | 28700 | 624 |
| 465 | 20240216 | 104900 | 3494976200 | 28750 | 28750 | 28750 | 28750 | 395 |
| 466 | 20240216 | 104800 | 3483619950 | 28750 | 28750 | 28800 | 28750 | 199 |
| 467 | 20240216 | 104700 | 3477894450 | 28750 | 28750 | 28750 | 28750 | 194 |
| 468 | 20240216 | 104600 | 3472316950 | 28750 | 28750 | 28750 | 28750 | 295 |
| 469 | 20240216 | 104500 | 3463835700 | 28800 | 28750 | 28800 | 28750 | 278 |
| 470 | 20240216 | 104400 | 3455842950 | 28750 | 28750 | 28800 | 28750 | 175 |
| 471 | 20240216 | 104300 | 3450808850 | 28750 | 28850 | 28900 | 28750 | 4093 |
| 472 | 20240216 | 104200 | 3333030750 | 28850 | 28850 | 28900 | 28850 | 128 |
| 473 | 20240216 | 104100 | 3329337900 | 28850 | 28850 | 28900 | 28850 | 263 |
| 474 | 20240216 | 104000 | 3321750250 | 28900 | 28850 | 28900 | 28850 | 547 |
| 475 | 20240216 | 103900 | 3305968800 | 28850 | 28850 | 28850 | 28850 | 134 |
| 476 | 20240216 | 103800 | 3302102900 | 28850 | 28900 | 28900 | 28850 | 779 |
| 477 | 20240216 | 103700 | 3279591850 | 28900 | 28900 | 29000 | 28900 | 117 |
| 478 | 20240216 | 103600 | 3276206900 | 28900 | 28950 | 29000 | 28900 | 1432 |
| 479 | 20240216 | 103500 | 3234745450 | 29000 | 29000 | 29050 | 29000 | 1885 |
| 480 | 20240216 | 103400 | 3180080400 | 29000 | 29050 | 29050 | 29000 | 117 |
| 481 | 20240216 | 103300 | 3176684150 | 29050 | 29000 | 29050 | 29000 | 516 |
| 482 | 20240216 | 103200 | 3161697650 | 29050 | 29000 | 29050 | 29000 | 264 |
| 483 | 20240216 | 103100 | 3154039650 | 29000 | 29000 | 29000 | 29000 | 63 |
| 484 | 20240216 | 103000 | 3152212650 | 29050 | 29000 | 29050 | 29000 | 9 |
| 485 | 20240216 | 102900 | 3151951600 | 29000 | 29000 | 29000 | 29000 | 155 |
| 486 | 20240216 | 102800 | 3147456600 | 29000 | 29050 | 29050 | 29000 | 60 |
| 487 | 20240216 | 102700 | 3145716450 | 29000 | 29000 | 29000 | 29000 | 19 |
| 488 | 20240216 | 102600 | 3145165450 | 29000 | 29050 | 29050 | 29000 | 208 |
| 489 | 20240216 | 102500 | 3139133400 | 29050 | 29000 | 29050 | 29000 | 63 |
| 490 | 20240216 | 102400 | 3137305900 | 29000 | 28950 | 29050 | 28950 | 4662 |
| 491 | 20240216 | 102300 | 3002073000 | 28950 | 28950 | 28950 | 28950 | 47 |
| 492 | 20240216 | 102200 | 3000712350 | 28950 | 28950 | 28950 | 28950 | 206 |
| 493 | 20240216 | 102100 | 2994748650 | 28950 | 28950 | 28950 | 28950 | 1303 |
| 494 | 20240216 | 102000 | 2957026800 | 29000 | 28950 | 29000 | 28950 | 16 |
| 495 | 20240216 | 101900 | 2956563050 | 29000 | 29000 | 29000 | 28950 | 85 |
| 496 | 20240216 | 101800 | 2954098250 | 29000 | 28950 | 29000 | 28950 | 9 |
| 497 | 20240216 | 101700 | 2953837450 | 28950 | 29000 | 29000 | 28950 | 40 |
| 498 | 20240216 | 101600 | 2952677700 | 29000 | 29000 | 29000 | 29000 | 459 |
| 499 | 20240216 | 101500 | 2939366700 | 29050 | 29000 | 29050 | 28950 | 1269 |
| 500 | 20240216 | 101400 | 2902558950 | 28950 | 28950 | 28950 | 28900 | 3106 |
| 501 | 20240216 | 101300 | 2812695250 | 28950 | 28950 | 29000 | 28950 | 168 |
| 502 | 20240216 | 101200 | 2807830150 | 28950 | 28950 | 28950 | 28950 | 337 |
| 503 | 20240216 | 101100 | 2798074000 | 28950 | 28950 | 29000 | 28950 | 9 |
| 504 | 20240216 | 101000 | 2797813350 | 28950 | 28950 | 28950 | 28950 | 105 |
| 505 | 20240216 | 100900 | 2794773600 | 28950 | 29000 | 29000 | 28950 | 13 |
| 506 | 20240216 | 100800 | 2794396750 | 28950 | 28950 | 28950 | 28950 | 74 |
| 507 | 20240216 | 100700 | 2792254450 | 29000 | 29000 | 29000 | 28950 | 292 |
| 508 | 20240216 | 100600 | 2783786650 | 29000 | 29000 | 29000 | 28950 | 648 |
| 509 | 20240216 | 100500 | 2764994900 | 29000 | 28950 | 29050 | 28950 | 1472 |
| 510 | 20240216 | 100400 | 2722334650 | 28900 | 28950 | 28950 | 28900 | 16 |
| 511 | 20240216 | 100300 | 2721871650 | 28900 | 28950 | 28950 | 28900 | 1114 |
| 512 | 20240216 | 100200 | 2689676600 | 28900 | 29000 | 29000 | 28900 | 105 |
| 513 | 20240216 | 100100 | 2686632100 | 29050 | 29100 | 29100 | 28950 | 3067 |
| 514 | 20240216 | 100000 | 2597732550 | 29100 | 29000 | 29100 | 29000 | 173 |
| 515 | 20240216 | 095900 | 2592707250 | 29050 | 29000 | 29050 | 29000 | 628 |
| 516 | 20240216 | 095800 | 2574489250 | 29100 | 29100 | 29100 | 29050 | 663 |
| 517 | 20240216 | 095700 | 2555226800 | 29050 | 29050 | 29100 | 29050 | 29 |
| 518 | 20240216 | 095600 | 2554383350 | 29050 | 29050 | 29100 | 29050 | 618 |
| 519 | 20240216 | 095500 | 2536429450 | 29050 | 29050 | 29050 | 29000 | 347 |
| 520 | 20240216 | 095400 | 2526349800 | 29050 | 29000 | 29050 | 29000 | 138 |
| 521 | 20240216 | 095300 | 2522342950 | 29000 | 29000 | 29050 | 29000 | 266 |
| 522 | 20240216 | 095200 | 2514623450 | 29000 | 28950 | 29050 | 28900 | 1650 |
| 523 | 20240216 | 095100 | 2466732150 | 29000 | 28950 | 29000 | 28950 | 431 |
| 524 | 20240216 | 095000 | 2454243300 | 28950 | 28950 | 29050 | 28900 | 1376 |
| 525 | 20240216 | 094900 | 2414450100 | 29000 | 29000 | 29050 | 28950 | 105 |
| 526 | 20240216 | 094800 | 2411405150 | 29000 | 28800 | 29000 | 28800 | 3935 |
| 527 | 20240216 | 094700 | 2297635650 | 28800 | 28800 | 28850 | 28800 | 419 |
| 528 | 20240216 | 094600 | 2285565300 | 28750 | 28750 | 28800 | 28750 | 592 |
| 529 | 20240216 | 094500 | 2268540900 | 28750 | 28750 | 28750 | 28750 | 46 |
| 530 | 20240216 | 094400 | 2267218400 | 28750 | 28800 | 28800 | 28750 | 17 |
| 531 | 20240216 | 094300 | 2266729050 | 28800 | 28750 | 28800 | 28750 | 23 |
| 532 | 20240216 | 094200 | 2266067050 | 28750 | 28800 | 28800 | 28750 | 680 |
| 533 | 20240216 | 094100 | 2246483500 | 28800 | 28750 | 28800 | 28750 | 58 |
| 534 | 20240216 | 094000 | 2244815950 | 28750 | 28750 | 28750 | 28700 | 673 |
| 535 | 20240216 | 093900 | 2225467450 | 28750 | 28700 | 28750 | 28650 | 105 |
| 536 | 20240216 | 093800 | 2222457950 | 28700 | 28750 | 28750 | 28650 | 718 |
| 537 | 20240216 | 093700 | 2201853350 | 28750 | 28750 | 28750 | 28700 | 32 |
| 538 | 20240216 | 093600 | 2200933600 | 28700 | 28700 | 28750 | 28700 | 102 |
| 539 | 20240216 | 093500 | 2198005150 | 28700 | 28700 | 28750 | 28700 | 571 |
| 540 | 20240216 | 093400 | 2181608300 | 28700 | 28700 | 28750 | 28700 | 302 |
| 541 | 20240216 | 093300 | 2172940850 | 28750 | 28650 | 28750 | 28650 | 585 |
| 542 | 20240216 | 093200 | 2156151700 | 28650 | 28700 | 28750 | 28650 | 1732 |
| 543 | 20240216 | 093100 | 2106529250 | 28700 | 28750 | 28750 | 28650 | 14 |
| 544 | 20240216 | 093000 | 2106127450 | 28750 | 28600 | 28750 | 28600 | 4302 |
| 545 | 20240216 | 092900 | 1982829700 | 28650 | 28650 | 28650 | 28600 | 3536 |
| 546 | 20240216 | 092800 | 1881591500 | 28650 | 28700 | 28700 | 28650 | 723 |
| 547 | 20240216 | 092700 | 1860857800 | 28700 | 28650 | 28750 | 28650 | 576 |
| 548 | 20240216 | 092600 | 1844326350 | 28750 | 28650 | 28750 | 28650 | 827 |
| 549 | 20240216 | 092500 | 1820632700 | 28650 | 28700 | 28700 | 28650 | 5179 |
| 550 | 20240216 | 092400 | 1672048150 | 28700 | 28750 | 28750 | 28700 | 1526 |
| 551 | 20240216 | 092300 | 1628229200 | 28750 | 28750 | 28800 | 28750 | 322 |
| 552 | 20240216 | 092200 | 1618971600 | 28750 | 28750 | 28750 | 28700 | 1465 |
| 553 | 20240216 | 092100 | 1576886250 | 28750 | 28700 | 28800 | 28700 | 385 |
| 554 | 20240216 | 092000 | 1565824250 | 28700 | 28800 | 28800 | 28700 | 290 |
| 555 | 20240216 | 091900 | 1557490000 | 28700 | 28700 | 28900 | 28700 | 3334 |
| 556 | 20240216 | 091800 | 1461443000 | 28700 | 28750 | 28750 | 28700 | 1841 |
| 557 | 20240216 | 091700 | 1408533350 | 28750 | 28800 | 28800 | 28700 | 2121 |
| 558 | 20240216 | 091600 | 1347524750 | 28850 | 28950 | 28950 | 28800 | 2689 |
| 559 | 20240216 | 091500 | 1269872650 | 28950 | 28950 | 28950 | 28900 | 661 |
| 560 | 20240216 | 091400 | 1250751600 | 29000 | 28950 | 29000 | 28950 | 553 |
| 561 | 20240216 | 091300 | 1234741300 | 28950 | 29050 | 29050 | 28950 | 973 |
| 562 | 20240216 | 091200 | 1206548550 | 29050 | 29050 | 29050 | 29000 | 640 |
| 563 | 20240216 | 091100 | 1187986000 | 29050 | 29050 | 29050 | 29000 | 101 |
| 564 | 20240216 | 091000 | 1185052700 | 29100 | 29200 | 29200 | 29050 | 1433 |
| 565 | 20240216 | 090900 | 1143325650 | 29200 | 29150 | 29200 | 29150 | 270 |
| 566 | 20240216 | 090800 | 1135453650 | 29150 | 29250 | 29300 | 29150 | 3222 |
| 567 | 20240216 | 090700 | 1041223700 | 29250 | 29100 | 29250 | 29100 | 1510 |
| 568 | 20240216 | 090600 | 997171450 | 29100 | 29100 | 29150 | 29000 | 4380 |
| 569 | 20240216 | 090500 | 869846150 | 29100 | 29050 | 29150 | 29050 | 1757 |
| 570 | 20240216 | 090400 | 818688750 | 29050 | 29000 | 29100 | 28950 | 2965 |
| 571 | 20240216 | 090300 | 732519100 | 29000 | 29000 | 29000 | 28900 | 5552 |
| 572 | 20240216 | 090200 | 571712550 | 29000 | 29100 | 29100 | 28850 | 11287 |
| 573 | 20240216 | 090100 | 244028050 | 29050 | 28950 | 29050 | 28850 | 955 |
| 574 | 20240216 | 090000 | 216323000 | 28900 | 28900 | 29050 | 28900 | 7259 |