31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 3 | 20240215 | 183100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20240215 | 183000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20240215 | 182900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20240215 | 182800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20240215 | 182700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20240215 | 182600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20240215 | 182500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20240215 | 182400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20240215 | 182300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20240215 | 182200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20240215 | 182100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20240215 | 182000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20240215 | 181900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20240215 | 181800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20240215 | 181700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20240215 | 181600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20240215 | 181500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20240215 | 181400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20240215 | 181300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20240215 | 181200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20240215 | 181100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20240215 | 181000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20240215 | 180900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20240215 | 180800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20240215 | 180700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20240215 | 180600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20240215 | 180500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20240215 | 180400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20240215 | 180300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20240215 | 180200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 33 | 20240215 | 180100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20240215 | 180000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20240215 | 175900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20240215 | 175800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20240215 | 175700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20240215 | 175600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20240215 | 175500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20240215 | 175400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20240215 | 175300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20240215 | 175200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20240215 | 175100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20240215 | 175000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20240215 | 174900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20240215 | 174800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20240215 | 174700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20240215 | 174600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20240215 | 174500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20240215 | 174400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20240215 | 174300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20240215 | 174200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20240215 | 174100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20240215 | 174000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20240215 | 173900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20240215 | 173800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20240215 | 173700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20240215 | 173600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20240215 | 173500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20240215 | 173400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20240215 | 173300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20240215 | 173200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 63 | 20240215 | 173100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20240215 | 173000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20240215 | 172900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20240215 | 172800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20240215 | 172700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20240215 | 172600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20240215 | 172500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20240215 | 172400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20240215 | 172300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20240215 | 172200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20240215 | 172100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20240215 | 172000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20240215 | 171900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20240215 | 171800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20240215 | 171700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20240215 | 171600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20240215 | 171500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20240215 | 171400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20240215 | 171300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20240215 | 171200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20240215 | 171100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20240215 | 171000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20240215 | 170900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20240215 | 170800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20240215 | 170700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20240215 | 170600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20240215 | 170500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20240215 | 170400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20240215 | 170300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20240215 | 170200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 93 | 20240215 | 170100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20240215 | 170000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20240215 | 165900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20240215 | 165800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20240215 | 165700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20240215 | 165600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20240215 | 165500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20240215 | 165400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20240215 | 165300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20240215 | 165200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20240215 | 165100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20240215 | 165000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20240215 | 164900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20240215 | 164800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20240215 | 164700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20240215 | 164600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20240215 | 164500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20240215 | 164400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20240215 | 164300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20240215 | 164200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20240215 | 164100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20240215 | 164000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20240215 | 163900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20240215 | 163800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20240215 | 163700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20240215 | 163600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20240215 | 163500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20240215 | 163400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20240215 | 163300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20240215 | 163200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 123 | 20240215 | 163100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20240215 | 163000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20240215 | 162900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20240215 | 162800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20240215 | 162700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20240215 | 162600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20240215 | 162500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20240215 | 162400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20240215 | 162300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20240215 | 162200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20240215 | 162100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20240215 | 162000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20240215 | 161900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20240215 | 161800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20240215 | 161700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20240215 | 161600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20240215 | 161500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20240215 | 161400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20240215 | 161300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20240215 | 161200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20240215 | 161100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20240215 | 161000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20240215 | 160900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20240215 | 160800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20240215 | 160700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20240215 | 160600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20240215 | 160500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20240215 | 160400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20240215 | 160300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20240215 | 160200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 153 | 20240215 | 160100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20240215 | 160000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20240215 | 155900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20240215 | 155800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20240215 | 155700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20240215 | 155600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20240215 | 155500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20240215 | 155400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20240215 | 155300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20240215 | 155200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20240215 | 155100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20240215 | 155000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20240215 | 154900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20240215 | 154800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20240215 | 154700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20240215 | 154600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20240215 | 154500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20240215 | 154400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20240215 | 154300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20240215 | 154200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20240215 | 154100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20240215 | 154000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20240215 | 153900 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20240215 | 153800 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20240215 | 153700 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20240215 | 153600 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20240215 | 153500 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20240215 | 153400 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20240215 | 153300 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20240215 | 153200 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 183 | 20240215 | 153100 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20240215 | 153000 | 10842827700 | 49050 | 49050 | 49050 | 49050 | 9368 |
| 185 | 20240215 | 152900 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20240215 | 152800 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20240215 | 152700 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20240215 | 152600 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20240215 | 152500 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20240215 | 152400 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20240215 | 152300 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20240215 | 152200 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20240215 | 152100 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20240215 | 152000 | 10383327300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20240215 | 151900 | 10383327300 | 49150 | 49100 | 49150 | 49050 | 751 |
| 196 | 20240215 | 151800 | 10346436950 | 49100 | 49000 | 49100 | 49000 | 1595 |
| 197 | 20240215 | 151700 | 10268176700 | 49000 | 49050 | 49050 | 49000 | 631 |
| 198 | 20240215 | 151600 | 10237233300 | 49000 | 49000 | 49050 | 49000 | 1132 |
| 199 | 20240215 | 151500 | 10181752800 | 49000 | 49050 | 49100 | 49000 | 1993 |
| 200 | 20240215 | 151400 | 10083991700 | 49050 | 49050 | 49100 | 49050 | 359 |
| 201 | 20240215 | 151300 | 10066375350 | 49050 | 49050 | 49100 | 49050 | 203 |
| 202 | 20240215 | 151200 | 10056415850 | 49050 | 49050 | 49100 | 49050 | 671 |
| 203 | 20240215 | 151100 | 10023475800 | 49050 | 49050 | 49100 | 49050 | 224 |
| 204 | 20240215 | 151000 | 10012486550 | 49050 | 49100 | 49100 | 49050 | 151 |
| 205 | 20240215 | 150900 | 10005078150 | 49050 | 49050 | 49100 | 49050 | 302 |
| 206 | 20240215 | 150800 | 9990256800 | 49050 | 49050 | 49100 | 49050 | 632 |
| 207 | 20240215 | 150700 | 9959227850 | 49100 | 49050 | 49100 | 49050 | 218 |
| 208 | 20240215 | 150600 | 9948532200 | 49050 | 49050 | 49100 | 49050 | 97 |
| 209 | 20240215 | 150500 | 9943772550 | 49050 | 49100 | 49100 | 49050 | 307 |
| 210 | 20240215 | 150400 | 9928702900 | 49100 | 49000 | 49100 | 49000 | 1268 |
| 211 | 20240215 | 150300 | 9866480250 | 49000 | 49050 | 49050 | 49000 | 296 |
| 212 | 20240215 | 150200 | 9851962600 | 49050 | 49050 | 49100 | 49000 | 790 |
| 213 | 20240215 | 150100 | 9813198300 | 49100 | 49050 | 49100 | 49050 | 379 |
| 214 | 20240215 | 150000 | 9794600250 | 49000 | 49000 | 49050 | 49000 | 321 |
| 215 | 20240215 | 145900 | 9778864600 | 49000 | 49050 | 49050 | 49000 | 201 |
| 216 | 20240215 | 145800 | 9769009750 | 49000 | 49050 | 49050 | 49000 | 206 |
| 217 | 20240215 | 145700 | 9758912450 | 49000 | 49000 | 49050 | 49000 | 68 |
| 218 | 20240215 | 145600 | 9755580400 | 49000 | 49000 | 49050 | 49000 | 375 |
| 219 | 20240215 | 145500 | 9737204300 | 49000 | 49000 | 49000 | 49000 | 141 |
| 220 | 20240215 | 145400 | 9730295300 | 49000 | 49050 | 49050 | 49000 | 341 |
| 221 | 20240215 | 145300 | 9713571700 | 49050 | 48950 | 49050 | 48950 | 1114 |
| 222 | 20240215 | 145200 | 9658988800 | 48950 | 49000 | 49000 | 48950 | 144 |
| 223 | 20240215 | 145100 | 9651935700 | 48950 | 49000 | 49000 | 48950 | 2234 |
| 224 | 20240215 | 145000 | 9542568600 | 49000 | 48950 | 49000 | 48950 | 782 |
| 225 | 20240215 | 144900 | 9504252300 | 48950 | 48900 | 49000 | 48900 | 2229 |
| 226 | 20240215 | 144800 | 9395211100 | 48950 | 48950 | 48950 | 48900 | 350 |
| 227 | 20240215 | 144700 | 9378090750 | 48900 | 48900 | 48950 | 48900 | 168 |
| 228 | 20240215 | 144600 | 9369875250 | 48900 | 48900 | 48950 | 48900 | 443 |
| 229 | 20240215 | 144500 | 9348211550 | 48950 | 48900 | 48950 | 48900 | 238 |
| 230 | 20240215 | 144400 | 9336569750 | 48950 | 48900 | 48950 | 48900 | 102 |
| 231 | 20240215 | 144300 | 9331581900 | 48900 | 48900 | 48950 | 48900 | 553 |
| 232 | 20240215 | 144200 | 9304517300 | 48900 | 48900 | 48950 | 48850 | 298 |
| 233 | 20240215 | 144100 | 9289947050 | 48900 | 48900 | 48900 | 48900 | 777 |
| 234 | 20240215 | 144000 | 9251951750 | 48900 | 48900 | 48950 | 48900 | 1457 |
| 235 | 20240215 | 143900 | 9180703800 | 48900 | 48900 | 48950 | 48900 | 242 |
| 236 | 20240215 | 143800 | 9168867800 | 48900 | 48950 | 48950 | 48900 | 67 |
| 237 | 20240215 | 143700 | 9165591200 | 48950 | 48900 | 48950 | 48900 | 254 |
| 238 | 20240215 | 143600 | 9153163400 | 48900 | 48900 | 48950 | 48900 | 511 |
| 239 | 20240215 | 143500 | 9128159000 | 48900 | 48950 | 48950 | 48900 | 202 |
| 240 | 20240215 | 143400 | 9118280200 | 48900 | 48950 | 48950 | 48900 | 149 |
| 241 | 20240215 | 143300 | 9110990300 | 48950 | 48900 | 49000 | 48900 | 187 |
| 242 | 20240215 | 143200 | 9101842900 | 48950 | 48950 | 48950 | 48900 | 409 |
| 243 | 20240215 | 143100 | 9081842500 | 48950 | 48950 | 48950 | 48900 | 234 |
| 244 | 20240215 | 143000 | 9070389650 | 48950 | 48950 | 49000 | 48950 | 226 |
| 245 | 20240215 | 142900 | 9059323500 | 48950 | 48900 | 49000 | 48900 | 98 |
| 246 | 20240215 | 142800 | 9054526450 | 48900 | 48900 | 48950 | 48900 | 214 |
| 247 | 20240215 | 142700 | 9044060350 | 48900 | 49000 | 49000 | 48900 | 84 |
| 248 | 20240215 | 142600 | 9039951150 | 48900 | 48900 | 48950 | 48900 | 138 |
| 249 | 20240215 | 142500 | 9033202900 | 48900 | 48950 | 49000 | 48900 | 541 |
| 250 | 20240215 | 142400 | 9006706500 | 48900 | 48900 | 48950 | 48900 | 735 |
| 251 | 20240215 | 142300 | 8970740500 | 48950 | 48950 | 49000 | 48900 | 783 |
| 252 | 20240215 | 142200 | 8932414350 | 48950 | 48950 | 49000 | 48950 | 110 |
| 253 | 20240215 | 142100 | 8927029800 | 48950 | 48900 | 48950 | 48900 | 490 |
| 254 | 20240215 | 142000 | 8903046200 | 48950 | 48900 | 48950 | 48900 | 151 |
| 255 | 20240215 | 141900 | 8895657350 | 48900 | 48900 | 48900 | 48900 | 148 |
| 256 | 20240215 | 141800 | 8888420150 | 48900 | 48850 | 48900 | 48850 | 163 |
| 257 | 20240215 | 141700 | 8880449800 | 48900 | 48900 | 48900 | 48850 | 719 |
| 258 | 20240215 | 141600 | 8845302450 | 48900 | 48900 | 48900 | 48850 | 109 |
| 259 | 20240215 | 141500 | 8839977000 | 48850 | 48850 | 48900 | 48850 | 339 |
| 260 | 20240215 | 141400 | 8823406150 | 48850 | 48850 | 48900 | 48850 | 745 |
| 261 | 20240215 | 141300 | 8787002950 | 48900 | 48850 | 48900 | 48850 | 82 |
| 262 | 20240215 | 141200 | 8782997000 | 48900 | 48850 | 48900 | 48850 | 474 |
| 263 | 20240215 | 141100 | 8759841850 | 48850 | 48900 | 48900 | 48850 | 736 |
| 264 | 20240215 | 141000 | 8723886950 | 48850 | 48900 | 48900 | 48850 | 191 |
| 265 | 20240215 | 140900 | 8714554350 | 48850 | 48950 | 48950 | 48850 | 1853 |
| 266 | 20240215 | 140800 | 8623942250 | 48900 | 48900 | 48950 | 48900 | 234 |
| 267 | 20240215 | 140700 | 8612496750 | 48950 | 48950 | 48950 | 48900 | 271 |
| 268 | 20240215 | 140600 | 8599233400 | 48950 | 48950 | 49000 | 48950 | 231 |
| 269 | 20240215 | 140500 | 8587925700 | 48950 | 48950 | 49000 | 48950 | 212 |
| 270 | 20240215 | 140400 | 8577545000 | 48950 | 48950 | 49000 | 48950 | 291 |
| 271 | 20240215 | 140300 | 8563298050 | 48950 | 48950 | 49000 | 48950 | 174 |
| 272 | 20240215 | 140200 | 8554780650 | 48950 | 48950 | 49000 | 48950 | 241 |
| 273 | 20240215 | 140100 | 8542979550 | 48950 | 48950 | 48950 | 48900 | 584 |
| 274 | 20240215 | 140000 | 8514399400 | 48900 | 48900 | 48950 | 48900 | 57 |
| 275 | 20240215 | 135900 | 8511611600 | 48900 | 48900 | 48950 | 48900 | 263 |
| 276 | 20240215 | 135800 | 8498748250 | 48950 | 48900 | 48950 | 48900 | 385 |
| 277 | 20240215 | 135700 | 8479908100 | 48950 | 48950 | 48950 | 48900 | 130 |
| 278 | 20240215 | 135600 | 8473550700 | 48900 | 49000 | 49000 | 48900 | 2273 |
| 279 | 20240215 | 135500 | 8362235800 | 49000 | 49000 | 49000 | 49000 | 141 |
| 280 | 20240215 | 135400 | 8355326800 | 49000 | 49050 | 49050 | 49000 | 292 |
| 281 | 20240215 | 135300 | 8341010700 | 49000 | 49000 | 49000 | 49000 | 51 |
| 282 | 20240215 | 135200 | 8338511700 | 49050 | 49000 | 49050 | 49000 | 224 |
| 283 | 20240215 | 135100 | 8327532700 | 49000 | 49050 | 49050 | 49000 | 223 |
| 284 | 20240215 | 135000 | 8316597500 | 49050 | 49050 | 49100 | 49050 | 186 |
| 285 | 20240215 | 134900 | 8307471700 | 49100 | 49100 | 49150 | 49050 | 74 |
| 286 | 20240215 | 134800 | 8303839700 | 49050 | 49050 | 49100 | 49050 | 228 |
| 287 | 20240215 | 134700 | 8292653500 | 49050 | 49050 | 49100 | 49050 | 164 |
| 288 | 20240215 | 134600 | 8284607000 | 49050 | 49100 | 49100 | 49050 | 216 |
| 289 | 20240215 | 134500 | 8274001450 | 49100 | 49100 | 49100 | 49100 | 71 |
| 290 | 20240215 | 134400 | 8270515350 | 49100 | 49100 | 49150 | 49100 | 152 |
| 291 | 20240215 | 134300 | 8263047700 | 49100 | 49100 | 49150 | 49100 | 41 |
| 292 | 20240215 | 134200 | 8261034450 | 49100 | 49100 | 49100 | 49100 | 20 |
| 293 | 20240215 | 134100 | 8260052450 | 49150 | 49100 | 49150 | 49100 | 107 |
| 294 | 20240215 | 134000 | 8254793950 | 49100 | 49150 | 49150 | 49100 | 34 |
| 295 | 20240215 | 133900 | 8253123700 | 49150 | 49100 | 49150 | 49100 | 19 |
| 296 | 20240215 | 133800 | 8252190100 | 49100 | 49150 | 49150 | 49100 | 513 |
| 297 | 20240215 | 133700 | 8226976500 | 49100 | 49100 | 49100 | 49050 | 151 |
| 298 | 20240215 | 133600 | 8219563650 | 49100 | 49100 | 49100 | 49050 | 59 |
| 299 | 20240215 | 133500 | 8216667100 | 49100 | 49150 | 49150 | 49100 | 1311 |
| 300 | 20240215 | 133400 | 8152255750 | 49200 | 49150 | 49200 | 49150 | 81 |
| 301 | 20240215 | 133300 | 8148270650 | 49150 | 49150 | 49200 | 49150 | 23 |
| 302 | 20240215 | 133200 | 8147140000 | 49150 | 49150 | 49200 | 49150 | 106 |
| 303 | 20240215 | 133100 | 8141929750 | 49200 | 49150 | 49200 | 49150 | 9 |
| 304 | 20240215 | 133000 | 8141487350 | 49150 | 49200 | 49200 | 49150 | 13 |
| 305 | 20240215 | 132900 | 8140848050 | 49200 | 49100 | 49200 | 49100 | 1581 |
| 306 | 20240215 | 132800 | 8063163400 | 49100 | 49100 | 49100 | 49100 | 18 |
| 307 | 20240215 | 132700 | 8062279600 | 49050 | 49050 | 49050 | 49050 | 71 |
| 308 | 20240215 | 132600 | 8058797050 | 49050 | 48950 | 49050 | 48950 | 152 |
| 309 | 20240215 | 132500 | 8051349650 | 48950 | 49000 | 49050 | 48950 | 31 |
| 310 | 20240215 | 132400 | 8049830050 | 49000 | 49000 | 49000 | 48950 | 639 |
| 311 | 20240215 | 132300 | 8018519100 | 49000 | 49000 | 49000 | 49000 | 0 |
| 312 | 20240215 | 132200 | 8018519100 | 49000 | 49050 | 49050 | 49000 | 14 |
| 313 | 20240215 | 132100 | 8017832850 | 49000 | 49050 | 49050 | 49000 | 230 |
| 314 | 20240215 | 132000 | 8006559350 | 49000 | 49050 | 49050 | 49000 | 1035 |
| 315 | 20240215 | 131900 | 7955843100 | 49050 | 49050 | 49050 | 49050 | 166 |
| 316 | 20240215 | 131800 | 7947700800 | 49050 | 49050 | 49050 | 49050 | 19 |
| 317 | 20240215 | 131700 | 7946768850 | 49050 | 49050 | 49100 | 49050 | 41 |
| 318 | 20240215 | 131600 | 7944757750 | 49050 | 49100 | 49100 | 49050 | 214 |
| 319 | 20240215 | 131500 | 7934260500 | 49100 | 49050 | 49100 | 49050 | 116 |
| 320 | 20240215 | 131400 | 7928565300 | 49050 | 49100 | 49100 | 49050 | 263 |
| 321 | 20240215 | 131300 | 7915663000 | 49050 | 49050 | 49100 | 49050 | 31 |
| 322 | 20240215 | 131200 | 7914141400 | 49100 | 49100 | 49100 | 49100 | 102 |
| 323 | 20240215 | 131100 | 7909133200 | 49050 | 49100 | 49100 | 49050 | 21 |
| 324 | 20240215 | 131000 | 7908102500 | 49050 | 49050 | 49050 | 49050 | 7 |
| 325 | 20240215 | 130900 | 7907759150 | 49050 | 49150 | 49150 | 49050 | 66 |
| 326 | 20240215 | 130800 | 7904516650 | 49050 | 49100 | 49150 | 49050 | 1074 |
| 327 | 20240215 | 130700 | 7851825200 | 49100 | 49150 | 49150 | 49100 | 82 |
| 328 | 20240215 | 130600 | 7847795500 | 49150 | 49100 | 49150 | 49100 | 382 |
| 329 | 20240215 | 130500 | 7829036950 | 49100 | 49100 | 49150 | 49100 | 43 |
| 330 | 20240215 | 130400 | 7826925600 | 49100 | 49150 | 49150 | 49100 | 30 |
| 331 | 20240215 | 130300 | 7825451450 | 49100 | 49100 | 49150 | 49100 | 166 |
| 332 | 20240215 | 130200 | 7817299100 | 49150 | 49100 | 49150 | 49100 | 35 |
| 333 | 20240215 | 130100 | 7815579300 | 49100 | 49050 | 49100 | 49050 | 981 |
| 334 | 20240215 | 130000 | 7767422300 | 49050 | 49100 | 49100 | 49050 | 50 |
| 335 | 20240215 | 125900 | 7764967800 | 49100 | 49050 | 49100 | 49050 | 53 |
| 336 | 20240215 | 125800 | 7762366900 | 49050 | 49050 | 49050 | 49050 | 52 |
| 337 | 20240215 | 125700 | 7759816300 | 49050 | 49050 | 49050 | 49050 | 35 |
| 338 | 20240215 | 125600 | 7758099550 | 49050 | 49050 | 49050 | 49050 | 27 |
| 339 | 20240215 | 125500 | 7756775200 | 49050 | 49000 | 49050 | 49000 | 679 |
| 340 | 20240215 | 125400 | 7723470700 | 49000 | 49050 | 49050 | 49000 | 287 |
| 341 | 20240215 | 125300 | 7709393400 | 49050 | 49050 | 49050 | 49050 | 352 |
| 342 | 20240215 | 125200 | 7692127800 | 49100 | 49050 | 49100 | 49050 | 83 |
| 343 | 20240215 | 125100 | 7688054100 | 49050 | 49050 | 49100 | 49050 | 23 |
| 344 | 20240215 | 125000 | 7686925750 | 49050 | 49050 | 49050 | 49050 | 58 |
| 345 | 20240215 | 124900 | 7684080850 | 49000 | 49000 | 49050 | 49000 | 92 |
| 346 | 20240215 | 124800 | 7679570100 | 49000 | 49000 | 49000 | 49000 | 8 |
| 347 | 20240215 | 124700 | 7679178100 | 49050 | 49000 | 49050 | 49000 | 128 |
| 348 | 20240215 | 124600 | 7672900200 | 49050 | 49050 | 49050 | 49000 | 964 |
| 349 | 20240215 | 124500 | 7625660700 | 49050 | 49050 | 49100 | 49050 | 95 |
| 350 | 20240215 | 124400 | 7620999650 | 49000 | 49050 | 49050 | 49000 | 220 |
| 351 | 20240215 | 124300 | 7610210550 | 49000 | 49050 | 49050 | 49000 | 16 |
| 352 | 20240215 | 124200 | 7609426450 | 49000 | 49000 | 49050 | 49000 | 38 |
| 353 | 20240215 | 124100 | 7607563000 | 49000 | 49050 | 49050 | 49000 | 642 |
| 354 | 20240215 | 124000 | 7576073100 | 49050 | 49050 | 49050 | 49050 | 284 |
| 355 | 20240215 | 123900 | 7562142900 | 49050 | 49100 | 49100 | 49050 | 2562 |
| 356 | 20240215 | 123800 | 7436379400 | 49150 | 49100 | 49150 | 49100 | 176 |
| 357 | 20240215 | 123700 | 7427732800 | 49150 | 49150 | 49150 | 49150 | 21 |
| 358 | 20240215 | 123600 | 7426700650 | 49150 | 49150 | 49150 | 49100 | 691 |
| 359 | 20240215 | 123500 | 7392770250 | 49150 | 49150 | 49150 | 49100 | 36 |
| 360 | 20240215 | 123400 | 7391001250 | 49100 | 49150 | 49150 | 49100 | 18 |
| 361 | 20240215 | 123300 | 7390116750 | 49150 | 49150 | 49150 | 49100 | 111 |
| 362 | 20240215 | 123200 | 7384665400 | 49150 | 49150 | 49150 | 49100 | 35 |
| 363 | 20240215 | 123100 | 7382945250 | 49100 | 49150 | 49150 | 49100 | 84 |
| 364 | 20240215 | 123000 | 7378817050 | 49150 | 49100 | 49150 | 49100 | 96 |
| 365 | 20240215 | 122900 | 7374098800 | 49150 | 49150 | 49150 | 49100 | 188 |
| 366 | 20240215 | 122800 | 7364859300 | 49150 | 49100 | 49150 | 49100 | 754 |
| 367 | 20240215 | 122700 | 7327830350 | 49100 | 49150 | 49150 | 49100 | 19 |
| 368 | 20240215 | 122600 | 7326897300 | 49100 | 49100 | 49150 | 49100 | 279 |
| 369 | 20240215 | 122500 | 7313198350 | 49050 | 49100 | 49100 | 49050 | 145 |
| 370 | 20240215 | 122400 | 7306079700 | 49100 | 49100 | 49100 | 49050 | 394 |
| 371 | 20240215 | 122300 | 7286734650 | 49100 | 49050 | 49150 | 49050 | 36 |
| 372 | 20240215 | 122200 | 7284966150 | 49100 | 49050 | 49100 | 49050 | 123 |
| 373 | 20240215 | 122100 | 7278927250 | 49100 | 49050 | 49100 | 49050 | 44 |
| 374 | 20240215 | 122000 | 7276767250 | 49050 | 49150 | 49150 | 49050 | 344 |
| 375 | 20240215 | 121900 | 7259876550 | 49150 | 49100 | 49150 | 49100 | 123 |
| 376 | 20240215 | 121800 | 7253834700 | 49100 | 49100 | 49150 | 49050 | 137 |
| 377 | 20240215 | 121700 | 7247105100 | 49050 | 49050 | 49100 | 49050 | 217 |
| 378 | 20240215 | 121600 | 7236450600 | 49100 | 49100 | 49100 | 49050 | 264 |
| 379 | 20240215 | 121500 | 7223488600 | 49100 | 49100 | 49100 | 49050 | 331 |
| 380 | 20240215 | 121400 | 7207236700 | 49050 | 49050 | 49100 | 49050 | 1053 |
| 381 | 20240215 | 121300 | 7155586150 | 49050 | 49050 | 49100 | 49050 | 45 |
| 382 | 20240215 | 121200 | 7153377200 | 49050 | 49100 | 49100 | 49050 | 382 |
| 383 | 20240215 | 121100 | 7134630400 | 49050 | 49100 | 49100 | 49050 | 129 |
| 384 | 20240215 | 121000 | 7128296950 | 49100 | 49100 | 49100 | 49050 | 115 |
| 385 | 20240215 | 120900 | 7122655950 | 49050 | 49100 | 49100 | 49050 | 284 |
| 386 | 20240215 | 120800 | 7108712100 | 49100 | 49050 | 49100 | 49050 | 360 |
| 387 | 20240215 | 120700 | 7091042850 | 49050 | 49100 | 49100 | 49050 | 37 |
| 388 | 20240215 | 120600 | 7089226550 | 49050 | 49050 | 49050 | 49050 | 131 |
| 389 | 20240215 | 120500 | 7082801000 | 49100 | 49050 | 49100 | 49050 | 474 |
| 390 | 20240215 | 120400 | 7059551250 | 49050 | 49050 | 49050 | 49000 | 86 |
| 391 | 20240215 | 120300 | 7055333050 | 49000 | 49050 | 49050 | 49000 | 139 |
| 392 | 20240215 | 120200 | 7048517300 | 49000 | 49000 | 49050 | 49000 | 1062 |
| 393 | 20240215 | 120100 | 6996450100 | 49000 | 48950 | 49000 | 48950 | 531 |
| 394 | 20240215 | 120000 | 6970440250 | 48950 | 49000 | 49000 | 48950 | 70 |
| 395 | 20240215 | 115900 | 6967011450 | 48950 | 48950 | 49000 | 48950 | 33 |
| 396 | 20240215 | 115800 | 6965395750 | 49000 | 48950 | 49000 | 48950 | 35 |
| 397 | 20240215 | 115700 | 6963681150 | 48950 | 49000 | 49000 | 48950 | 492 |
| 398 | 20240215 | 115600 | 6939595450 | 49000 | 48950 | 49000 | 48950 | 32 |
| 399 | 20240215 | 115500 | 6938028000 | 48950 | 48900 | 49000 | 48900 | 608 |
| 400 | 20240215 | 115400 | 6908266550 | 48950 | 48950 | 48950 | 48900 | 22 |
| 401 | 20240215 | 115300 | 6907190050 | 48950 | 48900 | 48950 | 48900 | 184 |
| 402 | 20240215 | 115200 | 6898183850 | 48950 | 48850 | 48950 | 48850 | 1217 |
| 403 | 20240215 | 115100 | 6838667800 | 48850 | 48850 | 48900 | 48850 | 39 |
| 404 | 20240215 | 115000 | 6836762550 | 48850 | 48850 | 48900 | 48850 | 188 |
| 405 | 20240215 | 114900 | 6827569850 | 48850 | 48900 | 48900 | 48850 | 12 |
| 406 | 20240215 | 114800 | 6826983600 | 48850 | 48850 | 48850 | 48850 | 12 |
| 407 | 20240215 | 114700 | 6826397400 | 48850 | 48900 | 48900 | 48850 | 165 |
| 408 | 20240215 | 114600 | 6818329550 | 48900 | 48850 | 48900 | 48850 | 16 |
| 409 | 20240215 | 114500 | 6817547850 | 48850 | 48800 | 48850 | 48800 | 615 |
| 410 | 20240215 | 114400 | 6787505200 | 48800 | 48800 | 48850 | 48800 | 96 |
| 411 | 20240215 | 114300 | 6782817450 | 48800 | 48850 | 48850 | 48800 | 98 |
| 412 | 20240215 | 114200 | 6778031050 | 48850 | 48800 | 48850 | 48800 | 268 |
| 413 | 20240215 | 114100 | 6764944900 | 48850 | 48850 | 48850 | 48800 | 156 |
| 414 | 20240215 | 114000 | 6757324350 | 48800 | 48850 | 48850 | 48800 | 98 |
| 415 | 20240215 | 113900 | 6752538000 | 48850 | 48850 | 48850 | 48850 | 48 |
| 416 | 20240215 | 113800 | 6750193200 | 48850 | 48900 | 48900 | 48850 | 862 |
| 417 | 20240215 | 113700 | 6708082450 | 48900 | 48900 | 48900 | 48850 | 119 |
| 418 | 20240215 | 113600 | 6702263600 | 48850 | 48900 | 48900 | 48850 | 150 |
| 419 | 20240215 | 113500 | 6694930150 | 48900 | 48850 | 48900 | 48800 | 150 |
| 420 | 20240215 | 113400 | 6687602700 | 48850 | 48900 | 48900 | 48800 | 2450 |
| 421 | 20240215 | 113300 | 6567867150 | 48850 | 48900 | 48900 | 48850 | 118 |
| 422 | 20240215 | 113200 | 6562099900 | 48850 | 48950 | 48950 | 48850 | 735 |
| 423 | 20240215 | 113100 | 6526172450 | 48900 | 48900 | 48950 | 48900 | 133 |
| 424 | 20240215 | 113000 | 6519668700 | 48950 | 48850 | 48950 | 48850 | 149 |
| 425 | 20240215 | 112900 | 6512383300 | 48900 | 48900 | 48900 | 48850 | 194 |
| 426 | 20240215 | 112800 | 6502901250 | 48900 | 48900 | 48900 | 48900 | 12 |
| 427 | 20240215 | 112700 | 6502314450 | 48900 | 48900 | 48950 | 48850 | 100 |
| 428 | 20240215 | 112600 | 6497423850 | 48900 | 48900 | 48900 | 48900 | 140 |
| 429 | 20240215 | 112500 | 6490577850 | 48900 | 48900 | 48900 | 48850 | 60 |
| 430 | 20240215 | 112400 | 6487644700 | 48850 | 48850 | 48900 | 48850 | 51 |
| 431 | 20240215 | 112300 | 6485151100 | 48900 | 48850 | 48900 | 48850 | 2071 |
| 432 | 20240215 | 112200 | 6383979550 | 48850 | 48900 | 48900 | 48850 | 151 |
| 433 | 20240215 | 112100 | 6376601050 | 48900 | 48900 | 48900 | 48850 | 226 |
| 434 | 20240215 | 112000 | 6365552600 | 48900 | 48950 | 48950 | 48850 | 466 |
| 435 | 20240215 | 111900 | 6342765850 | 48950 | 48900 | 48950 | 48900 | 783 |
| 436 | 20240215 | 111800 | 6304448300 | 48900 | 48850 | 48900 | 48850 | 300 |
| 437 | 20240215 | 111700 | 6289784300 | 48850 | 48900 | 48900 | 48850 | 190 |
| 438 | 20240215 | 111600 | 6280495600 | 48900 | 48850 | 48900 | 48850 | 85 |
| 439 | 20240215 | 111500 | 6276339850 | 48850 | 48900 | 48900 | 48850 | 610 |
| 440 | 20240215 | 111400 | 6246511050 | 48900 | 48900 | 48950 | 48900 | 520 |
| 441 | 20240215 | 111300 | 6221082850 | 48900 | 48900 | 48900 | 48900 | 101 |
| 442 | 20240215 | 111200 | 6216143950 | 48900 | 49000 | 49000 | 48900 | 3052 |
| 443 | 20240215 | 111100 | 6066780500 | 49000 | 49000 | 49050 | 49000 | 82 |
| 444 | 20240215 | 111000 | 6062761400 | 49000 | 49000 | 49000 | 48950 | 228 |
| 445 | 20240215 | 110900 | 6051589750 | 49000 | 49000 | 49000 | 48950 | 577 |
| 446 | 20240215 | 110800 | 6023317000 | 48950 | 49000 | 49000 | 48950 | 83 |
| 447 | 20240215 | 110700 | 6019250350 | 49000 | 49000 | 49000 | 48950 | 96 |
| 448 | 20240215 | 110600 | 6014546600 | 48950 | 49000 | 49000 | 48950 | 131 |
| 449 | 20240215 | 110500 | 6008128350 | 49000 | 48950 | 49000 | 48950 | 119 |
| 450 | 20240215 | 110400 | 6002302800 | 48950 | 49000 | 49000 | 48950 | 93 |
| 451 | 20240215 | 110300 | 5997749300 | 49000 | 49000 | 49000 | 48950 | 75 |
| 452 | 20240215 | 110200 | 5994077650 | 49000 | 48950 | 49000 | 48950 | 412 |
| 453 | 20240215 | 110100 | 5973889700 | 49000 | 48950 | 49000 | 48950 | 41 |
| 454 | 20240215 | 110000 | 5971881300 | 49000 | 48950 | 49000 | 48950 | 18 |
| 455 | 20240215 | 105900 | 5970999600 | 49000 | 48950 | 49000 | 48950 | 103 |
| 456 | 20240215 | 105800 | 5965953200 | 48950 | 49000 | 49000 | 48950 | 213 |
| 457 | 20240215 | 105700 | 5955521800 | 49000 | 49000 | 49000 | 49000 | 34 |
| 458 | 20240215 | 105600 | 5953855800 | 49000 | 49000 | 49000 | 48950 | 100 |
| 459 | 20240215 | 105500 | 5948956400 | 48950 | 49000 | 49000 | 48950 | 58 |
| 460 | 20240215 | 105400 | 5946114800 | 48950 | 48950 | 48950 | 48950 | 111 |
| 461 | 20240215 | 105300 | 5940681350 | 49000 | 49000 | 49050 | 49000 | 422 |
| 462 | 20240215 | 105200 | 5919997400 | 49000 | 49050 | 49050 | 48950 | 72 |
| 463 | 20240215 | 105100 | 5916469450 | 49000 | 49050 | 49050 | 48950 | 554 |
| 464 | 20240215 | 105000 | 5889324550 | 49050 | 49050 | 49100 | 49050 | 106 |
| 465 | 20240215 | 104900 | 5884123150 | 49050 | 49050 | 49050 | 49000 | 283 |
| 466 | 20240215 | 104800 | 5870246750 | 49050 | 49100 | 49100 | 49050 | 39 |
| 467 | 20240215 | 104700 | 5868333550 | 49100 | 48950 | 49100 | 48900 | 2933 |
| 468 | 20240215 | 104600 | 5724825050 | 48950 | 48900 | 48950 | 48900 | 38 |
| 469 | 20240215 | 104500 | 5722965100 | 48950 | 48950 | 48950 | 48900 | 436 |
| 470 | 20240215 | 104400 | 5701623000 | 48950 | 48950 | 48950 | 48900 | 667 |
| 471 | 20240215 | 104300 | 5668980550 | 48900 | 49050 | 49050 | 48900 | 1307 |
| 472 | 20240215 | 104200 | 5604944700 | 49050 | 49000 | 49050 | 48800 | 5829 |
| 473 | 20240215 | 104100 | 5319921850 | 49000 | 49000 | 49050 | 49000 | 83 |
| 474 | 20240215 | 104000 | 5315853600 | 49050 | 49000 | 49050 | 49000 | 81 |
| 475 | 20240215 | 103900 | 5311884100 | 49000 | 49150 | 49150 | 49000 | 3185 |
| 476 | 20240215 | 103800 | 5155611950 | 49150 | 49100 | 49150 | 49100 | 915 |
| 477 | 20240215 | 103700 | 5110670700 | 49150 | 49150 | 49150 | 49100 | 125 |
| 478 | 20240215 | 103600 | 5104527200 | 49150 | 49150 | 49200 | 49150 | 1150 |
| 479 | 20240215 | 103500 | 5048004350 | 49150 | 49200 | 49200 | 49150 | 232 |
| 480 | 20240215 | 103400 | 5036590200 | 49150 | 49150 | 49150 | 49150 | 25 |
| 481 | 20240215 | 103300 | 5035361450 | 49200 | 49150 | 49200 | 49150 | 40 |
| 482 | 20240215 | 103200 | 5033393950 | 49200 | 49200 | 49200 | 49150 | 422 |
| 483 | 20240215 | 103100 | 5012631600 | 49200 | 49250 | 49250 | 49150 | 563 |
| 484 | 20240215 | 103000 | 4984942450 | 49250 | 49250 | 49250 | 49200 | 41 |
| 485 | 20240215 | 102900 | 4982923750 | 49200 | 49200 | 49200 | 49200 | 9 |
| 486 | 20240215 | 102800 | 4982480950 | 49250 | 49200 | 49250 | 49200 | 124 |
| 487 | 20240215 | 102700 | 4976379350 | 49200 | 49250 | 49250 | 49200 | 75 |
| 488 | 20240215 | 102600 | 4972686300 | 49250 | 49200 | 49250 | 49200 | 170 |
| 489 | 20240215 | 102500 | 4964322150 | 49200 | 49150 | 49200 | 49100 | 398 |
| 490 | 20240215 | 102400 | 4944753700 | 49150 | 49150 | 49150 | 49100 | 152 |
| 491 | 20240215 | 102300 | 4937283250 | 49100 | 49150 | 49200 | 49100 | 570 |
| 492 | 20240215 | 102200 | 4909283100 | 49150 | 49100 | 49150 | 49100 | 239 |
| 493 | 20240215 | 102100 | 4897536900 | 49150 | 49150 | 49150 | 49100 | 124 |
| 494 | 20240215 | 102000 | 4891444050 | 49150 | 49100 | 49150 | 49100 | 106 |
| 495 | 20240215 | 101900 | 4886235350 | 49150 | 49200 | 49200 | 49150 | 436 |
| 496 | 20240215 | 101800 | 4864802200 | 49150 | 49150 | 49150 | 49150 | 254 |
| 497 | 20240215 | 101700 | 4852318100 | 49150 | 49150 | 49200 | 49150 | 271 |
| 498 | 20240215 | 101600 | 4838997900 | 49200 | 49200 | 49200 | 49150 | 1157 |
| 499 | 20240215 | 101500 | 4782119500 | 49200 | 49200 | 49250 | 49150 | 880 |
| 500 | 20240215 | 101400 | 4738828250 | 49200 | 49200 | 49200 | 49200 | 134 |
| 501 | 20240215 | 101300 | 4732235450 | 49250 | 49200 | 49250 | 49150 | 398 |
| 502 | 20240215 | 101200 | 4712641200 | 49250 | 49200 | 49250 | 49150 | 964 |
| 503 | 20240215 | 101100 | 4665216150 | 49200 | 49200 | 49200 | 49200 | 414 |
| 504 | 20240215 | 101000 | 4644847350 | 49200 | 49200 | 49250 | 49200 | 1998 |
| 505 | 20240215 | 100900 | 4546541700 | 49250 | 49350 | 49350 | 49250 | 2281 |
| 506 | 20240215 | 100800 | 4434151800 | 49350 | 49350 | 49350 | 49300 | 125 |
| 507 | 20240215 | 100700 | 4427985750 | 49350 | 49350 | 49400 | 49350 | 169 |
| 508 | 20240215 | 100600 | 4419645100 | 49350 | 49350 | 49400 | 49350 | 162 |
| 509 | 20240215 | 100500 | 4411649150 | 49350 | 49350 | 49400 | 49350 | 169 |
| 510 | 20240215 | 100400 | 4403308550 | 49350 | 49350 | 49350 | 49350 | 88 |
| 511 | 20240215 | 100300 | 4398965750 | 49350 | 49400 | 49450 | 49350 | 641 |
| 512 | 20240215 | 100200 | 4367300250 | 49400 | 49500 | 49550 | 49400 | 1017 |
| 513 | 20240215 | 100100 | 4316964100 | 49550 | 49500 | 49550 | 49500 | 315 |
| 514 | 20240215 | 100000 | 4301371500 | 49500 | 49500 | 49550 | 49500 | 261 |
| 515 | 20240215 | 095900 | 4288450400 | 49500 | 49500 | 49550 | 49500 | 123 |
| 516 | 20240215 | 095800 | 4282359800 | 49550 | 49600 | 49600 | 49550 | 1437 |
| 517 | 20240215 | 095700 | 4211150100 | 49600 | 49500 | 49600 | 49500 | 2256 |
| 518 | 20240215 | 095600 | 4099348550 | 49550 | 49500 | 49550 | 49450 | 1102 |
| 519 | 20240215 | 095500 | 4044795600 | 49500 | 49450 | 49500 | 49400 | 561 |
| 520 | 20240215 | 095400 | 4017052950 | 49400 | 49450 | 49450 | 49400 | 67 |
| 521 | 20240215 | 095300 | 4013742650 | 49450 | 49400 | 49450 | 49400 | 1519 |
| 522 | 20240215 | 095200 | 3938680150 | 49400 | 49350 | 49400 | 49350 | 286 |
| 523 | 20240215 | 095100 | 3924556250 | 49350 | 49400 | 49400 | 49350 | 49 |
| 524 | 20240215 | 095000 | 3922137200 | 49350 | 49350 | 49350 | 49350 | 38 |
| 525 | 20240215 | 094900 | 3920261900 | 49350 | 49350 | 49400 | 49350 | 274 |
| 526 | 20240215 | 094800 | 3906733800 | 49350 | 49300 | 49350 | 49300 | 93 |
| 527 | 20240215 | 094700 | 3902146400 | 49350 | 49350 | 49350 | 49300 | 333 |
| 528 | 20240215 | 094600 | 3885712950 | 49350 | 49350 | 49350 | 49350 | 167 |
| 529 | 20240215 | 094500 | 3877471500 | 49400 | 49350 | 49400 | 49300 | 959 |
| 530 | 20240215 | 094400 | 3830143200 | 49350 | 49400 | 49400 | 49350 | 329 |
| 531 | 20240215 | 094300 | 3813907000 | 49350 | 49400 | 49400 | 49350 | 64 |
| 532 | 20240215 | 094200 | 3810748250 | 49400 | 49300 | 49400 | 49300 | 632 |
| 533 | 20240215 | 094100 | 3779557000 | 49350 | 49300 | 49350 | 49250 | 296 |
| 534 | 20240215 | 094000 | 3764962750 | 49300 | 49300 | 49400 | 49250 | 1020 |
| 535 | 20240215 | 093900 | 3714642750 | 49350 | 49250 | 49350 | 49250 | 870 |
| 536 | 20240215 | 093800 | 3671751900 | 49300 | 49250 | 49300 | 49250 | 121 |
| 537 | 20240215 | 093700 | 3665788450 | 49250 | 49250 | 49300 | 49250 | 277 |
| 538 | 20240215 | 093600 | 3652138950 | 49250 | 49350 | 49350 | 49250 | 873 |
| 539 | 20240215 | 093500 | 3609099350 | 49300 | 49400 | 49400 | 49300 | 965 |
| 540 | 20240215 | 093400 | 3561488050 | 49400 | 49400 | 49400 | 49350 | 285 |
| 541 | 20240215 | 093300 | 3547414250 | 49400 | 49400 | 49450 | 49350 | 265 |
| 542 | 20240215 | 093200 | 3534323750 | 49400 | 49400 | 49400 | 49350 | 124 |
| 543 | 20240215 | 093100 | 3528200850 | 49400 | 49450 | 49450 | 49300 | 1584 |
| 544 | 20240215 | 093000 | 3449960550 | 49500 | 49500 | 49500 | 49450 | 402 |
| 545 | 20240215 | 092900 | 3430066300 | 49450 | 49600 | 49600 | 49450 | 484 |
| 546 | 20240215 | 092800 | 3406091700 | 49600 | 49550 | 49600 | 49500 | 1821 |
| 547 | 20240215 | 092700 | 3315936900 | 49550 | 49550 | 49600 | 49500 | 626 |
| 548 | 20240215 | 092600 | 3284913750 | 49550 | 49550 | 49550 | 49550 | 1552 |
| 549 | 20240215 | 092500 | 3208012150 | 49550 | 49550 | 49600 | 49550 | 518 |
| 550 | 20240215 | 092400 | 3182337950 | 49550 | 49700 | 49700 | 49550 | 1672 |
| 551 | 20240215 | 092300 | 3099400100 | 49650 | 49700 | 49700 | 49650 | 1640 |
| 552 | 20240215 | 092200 | 3017937750 | 49700 | 49650 | 49700 | 49600 | 3588 |
| 553 | 20240215 | 092100 | 2839716900 | 49650 | 49500 | 49700 | 49500 | 7701 |
| 554 | 20240215 | 092000 | 2457645600 | 49500 | 49550 | 49550 | 49500 | 1695 |
| 555 | 20240215 | 091900 | 2373722000 | 49550 | 49500 | 49550 | 49450 | 621 |
| 556 | 20240215 | 091800 | 2342981800 | 49500 | 49500 | 49550 | 49450 | 1167 |
| 557 | 20240215 | 091700 | 2285209400 | 49500 | 49600 | 49600 | 49500 | 641 |
| 558 | 20240215 | 091600 | 2253453850 | 49600 | 49350 | 49600 | 49300 | 9155 |
| 559 | 20240215 | 091500 | 1800601000 | 49350 | 49350 | 49350 | 49300 | 558 |
| 560 | 20240215 | 091400 | 1773072400 | 49350 | 49350 | 49350 | 49300 | 760 |
| 561 | 20240215 | 091300 | 1735578250 | 49350 | 49350 | 49350 | 49300 | 343 |
| 562 | 20240215 | 091200 | 1718659000 | 49350 | 49350 | 49400 | 49250 | 1217 |
| 563 | 20240215 | 091100 | 1658648700 | 49350 | 49300 | 49450 | 49300 | 1454 |
| 564 | 20240215 | 091000 | 1586883050 | 49250 | 49250 | 49300 | 49250 | 203 |
| 565 | 20240215 | 090900 | 1576877000 | 49300 | 49250 | 49300 | 49200 | 396 |
| 566 | 20240215 | 090800 | 1557369000 | 49250 | 49200 | 49300 | 49200 | 791 |
| 567 | 20240215 | 090700 | 1518417300 | 49200 | 49200 | 49250 | 49100 | 1808 |
| 568 | 20240215 | 090600 | 1429522500 | 49200 | 49300 | 49300 | 49200 | 1522 |
| 569 | 20240215 | 090500 | 1354535900 | 49350 | 49250 | 49400 | 49250 | 1586 |
| 570 | 20240215 | 090400 | 1276304050 | 49300 | 49400 | 49450 | 49200 | 3188 |
| 571 | 20240215 | 090300 | 1119087150 | 49450 | 49600 | 49600 | 49450 | 1703 |
| 572 | 20240215 | 090200 | 1034739900 | 49550 | 49450 | 49600 | 49400 | 7423 |
| 573 | 20240215 | 090100 | 667317600 | 49450 | 49600 | 49650 | 49250 | 4364 |
| 574 | 20240215 | 090000 | 451245450 | 49600 | 49200 | 49700 | 49200 | 9145 |