33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 3 | 20240215 | 191000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20240215 | 190900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20240215 | 190800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20240215 | 190700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20240215 | 190600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20240215 | 190500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20240215 | 190400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20240215 | 190300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20240215 | 190200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20240215 | 190100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20240215 | 190000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20240215 | 185900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20240215 | 185800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20240215 | 185700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20240215 | 185600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20240215 | 185500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20240215 | 185400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20240215 | 185300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20240215 | 185200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20240215 | 185100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20240215 | 185000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20240215 | 184900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20240215 | 184800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20240215 | 184700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20240215 | 184600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20240215 | 184500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20240215 | 184400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20240215 | 184300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20240215 | 184200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20240215 | 184100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 33 | 20240215 | 184000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20240215 | 183900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20240215 | 183800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20240215 | 183700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20240215 | 183600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20240215 | 183500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20240215 | 183400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20240215 | 183300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20240215 | 183200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20240215 | 183100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20240215 | 183000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20240215 | 182900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20240215 | 182800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20240215 | 182700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20240215 | 182600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20240215 | 182500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20240215 | 182400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20240215 | 182300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20240215 | 182200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20240215 | 182100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20240215 | 182000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20240215 | 181900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20240215 | 181800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20240215 | 181700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20240215 | 181600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20240215 | 181500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20240215 | 181400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20240215 | 181300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20240215 | 181200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20240215 | 181100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 63 | 20240215 | 181000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20240215 | 180900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20240215 | 180800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20240215 | 180700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20240215 | 180600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20240215 | 180500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20240215 | 180400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20240215 | 180300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20240215 | 180200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20240215 | 180100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20240215 | 180000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20240215 | 175900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20240215 | 175800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20240215 | 175700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20240215 | 175600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20240215 | 175500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20240215 | 175400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20240215 | 175300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20240215 | 175200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20240215 | 175100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20240215 | 175000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20240215 | 174900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20240215 | 174800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20240215 | 174700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20240215 | 174600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20240215 | 174500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20240215 | 174400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20240215 | 174300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20240215 | 174200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20240215 | 174100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 93 | 20240215 | 174000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20240215 | 173900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20240215 | 173800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20240215 | 173700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20240215 | 173600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20240215 | 173500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20240215 | 173400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20240215 | 173300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20240215 | 173200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20240215 | 173100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20240215 | 173000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20240215 | 172900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20240215 | 172800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20240215 | 172700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20240215 | 172600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20240215 | 172500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20240215 | 172400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20240215 | 172300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20240215 | 172200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20240215 | 172100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20240215 | 172000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20240215 | 171900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20240215 | 171800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20240215 | 171700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20240215 | 171600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20240215 | 171500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20240215 | 171400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20240215 | 171300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20240215 | 171200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20240215 | 171100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 123 | 20240215 | 171000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20240215 | 170900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20240215 | 170800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20240215 | 170700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20240215 | 170600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20240215 | 170500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20240215 | 170400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20240215 | 170300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20240215 | 170200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20240215 | 170100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20240215 | 170000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20240215 | 165900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20240215 | 165800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20240215 | 165700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20240215 | 165600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20240215 | 165500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20240215 | 165400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20240215 | 165300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20240215 | 165200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20240215 | 165100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20240215 | 165000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20240215 | 164900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20240215 | 164800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20240215 | 164700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20240215 | 164600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20240215 | 164500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20240215 | 164400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20240215 | 164300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20240215 | 164200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20240215 | 164100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 153 | 20240215 | 164000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20240215 | 163900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20240215 | 163800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20240215 | 163700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20240215 | 163600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20240215 | 163500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20240215 | 163400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20240215 | 163300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20240215 | 163200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20240215 | 163100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20240215 | 163000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20240215 | 162900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20240215 | 162800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20240215 | 162700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20240215 | 162600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20240215 | 162500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20240215 | 162400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20240215 | 162300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20240215 | 162200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20240215 | 162100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20240215 | 162000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20240215 | 161900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20240215 | 161800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20240215 | 161700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20240215 | 161600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20240215 | 161500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20240215 | 161400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20240215 | 161300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20240215 | 161200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20240215 | 161100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 183 | 20240215 | 161000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20240215 | 160900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20240215 | 160800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20240215 | 160700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20240215 | 160600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20240215 | 160500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20240215 | 160400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20240215 | 160300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20240215 | 160200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20240215 | 160100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20240215 | 160000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20240215 | 155900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20240215 | 155800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20240215 | 155700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20240215 | 155600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20240215 | 155500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20240215 | 155400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20240215 | 155300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20240215 | 155200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20240215 | 155100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20240215 | 155000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20240215 | 154900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20240215 | 154800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20240215 | 154700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20240215 | 154600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20240215 | 154500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20240215 | 154400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20240215 | 154300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20240215 | 154200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20240215 | 154100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 213 | 20240215 | 154000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20240215 | 153900 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20240215 | 153800 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20240215 | 153700 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20240215 | 153600 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20240215 | 153500 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20240215 | 153400 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 220 | 20240215 | 153300 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20240215 | 153200 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20240215 | 153100 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20240215 | 153000 | 25220900000 | 38450 | 38450 | 38450 | 38450 | 57892 |
| 224 | 20240215 | 152900 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20240215 | 152800 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20240215 | 152700 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20240215 | 152600 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20240215 | 152500 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20240215 | 152400 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20240215 | 152300 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20240215 | 152200 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20240215 | 152100 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20240215 | 152000 | 22994952600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20240215 | 151900 | 22994952600 | 38400 | 38350 | 38400 | 38350 | 2434 |
| 235 | 20240215 | 151800 | 22901517000 | 38400 | 38350 | 38400 | 38350 | 217 |
| 236 | 20240215 | 151700 | 22893193850 | 38400 | 38350 | 38400 | 38350 | 619 |
| 237 | 20240215 | 151600 | 22869444050 | 38350 | 38400 | 38400 | 38350 | 152 |
| 238 | 20240215 | 151500 | 22863613200 | 38350 | 38450 | 38450 | 38350 | 14592 |
| 239 | 20240215 | 151400 | 22303223550 | 38400 | 38450 | 38450 | 38400 | 7014 |
| 240 | 20240215 | 151300 | 22033885450 | 38400 | 38400 | 38450 | 38350 | 12200 |
| 241 | 20240215 | 151200 | 21565404600 | 38350 | 38400 | 38400 | 38350 | 748 |
| 242 | 20240215 | 151100 | 21536707250 | 38350 | 38400 | 38400 | 38350 | 1443 |
| 243 | 20240215 | 151000 | 21481315150 | 38350 | 38400 | 38400 | 38350 | 1446 |
| 244 | 20240215 | 150900 | 21425801300 | 38350 | 38350 | 38400 | 38350 | 668 |
| 245 | 20240215 | 150800 | 21400176350 | 38350 | 38350 | 38400 | 38350 | 497 |
| 246 | 20240215 | 150700 | 21381115600 | 38350 | 38400 | 38400 | 38350 | 2281 |
| 247 | 20240215 | 150600 | 21293596750 | 38400 | 38400 | 38400 | 38350 | 341 |
| 248 | 20240215 | 150500 | 21280515400 | 38400 | 38350 | 38400 | 38350 | 238 |
| 249 | 20240215 | 150400 | 21271385700 | 38350 | 38350 | 38400 | 38350 | 1630 |
| 250 | 20240215 | 150300 | 21208803800 | 38350 | 38400 | 38400 | 38350 | 730 |
| 251 | 20240215 | 150200 | 21180791150 | 38400 | 38350 | 38400 | 38350 | 863 |
| 252 | 20240215 | 150100 | 21147674100 | 38350 | 38400 | 38400 | 38350 | 354 |
| 253 | 20240215 | 150000 | 21134090450 | 38400 | 38350 | 38400 | 38350 | 464 |
| 254 | 20240215 | 145900 | 21116295850 | 38350 | 38350 | 38400 | 38350 | 5175 |
| 255 | 20240215 | 145800 | 20917832400 | 38350 | 38350 | 38400 | 38350 | 821 |
| 256 | 20240215 | 145700 | 20886328100 | 38350 | 38350 | 38400 | 38350 | 154 |
| 257 | 20240215 | 145600 | 20880421150 | 38350 | 38400 | 38400 | 38350 | 2496 |
| 258 | 20240215 | 145500 | 20784594550 | 38400 | 38400 | 38450 | 38400 | 2521 |
| 259 | 20240215 | 145400 | 20687788100 | 38400 | 38400 | 38450 | 38400 | 992 |
| 260 | 20240215 | 145300 | 20649695000 | 38400 | 38400 | 38400 | 38400 | 799 |
| 261 | 20240215 | 145200 | 20619013400 | 38400 | 38400 | 38450 | 38400 | 183 |
| 262 | 20240215 | 145100 | 20611985700 | 38400 | 38400 | 38400 | 38400 | 4420 |
| 263 | 20240215 | 145000 | 20442257700 | 38400 | 38450 | 38450 | 38400 | 10314 |
| 264 | 20240215 | 144900 | 20046117850 | 38400 | 38400 | 38450 | 38400 | 677 |
| 265 | 20240215 | 144800 | 20020119000 | 38400 | 38400 | 38450 | 38400 | 764 |
| 266 | 20240215 | 144700 | 19990776550 | 38400 | 38450 | 38450 | 38400 | 1935 |
| 267 | 20240215 | 144600 | 19916429900 | 38400 | 38400 | 38450 | 38400 | 497 |
| 268 | 20240215 | 144500 | 19897339200 | 38400 | 38400 | 38450 | 38400 | 2050 |
| 269 | 20240215 | 144400 | 19818525200 | 38400 | 38400 | 38450 | 38400 | 1164 |
| 270 | 20240215 | 144300 | 19773796800 | 38400 | 38450 | 38450 | 38400 | 1765 |
| 271 | 20240215 | 144200 | 19705974650 | 38450 | 38400 | 38450 | 38400 | 767 |
| 272 | 20240215 | 144100 | 19676493500 | 38400 | 38400 | 38450 | 38400 | 433 |
| 273 | 20240215 | 144000 | 19659864400 | 38400 | 38400 | 38450 | 38400 | 911 |
| 274 | 20240215 | 143900 | 19624859850 | 38400 | 38400 | 38450 | 38400 | 512 |
| 275 | 20240215 | 143800 | 19605197250 | 38400 | 38400 | 38450 | 38400 | 578 |
| 276 | 20240215 | 143700 | 19582987950 | 38400 | 38400 | 38450 | 38400 | 464 |
| 277 | 20240215 | 143600 | 19565163750 | 38450 | 38450 | 38450 | 38400 | 1589 |
| 278 | 20240215 | 143500 | 19504092050 | 38400 | 38400 | 38450 | 38400 | 962 |
| 279 | 20240215 | 143400 | 19467149350 | 38450 | 38450 | 38450 | 38400 | 2029 |
| 280 | 20240215 | 143300 | 19389170850 | 38400 | 38400 | 38450 | 38400 | 727 |
| 281 | 20240215 | 143200 | 19361230350 | 38400 | 38400 | 38450 | 38400 | 2009 |
| 282 | 20240215 | 143100 | 19284022850 | 38400 | 38400 | 38450 | 38400 | 991 |
| 283 | 20240215 | 143000 | 19245964700 | 38400 | 38450 | 38450 | 38400 | 447 |
| 284 | 20240215 | 142900 | 19228792150 | 38400 | 38400 | 38450 | 38400 | 1621 |
| 285 | 20240215 | 142800 | 19166494400 | 38400 | 38400 | 38450 | 38400 | 1160 |
| 286 | 20240215 | 142700 | 19121945900 | 38400 | 38400 | 38450 | 38400 | 367 |
| 287 | 20240215 | 142600 | 19107845300 | 38400 | 38400 | 38450 | 38400 | 2497 |
| 288 | 20240215 | 142500 | 19011947600 | 38400 | 38400 | 38450 | 38400 | 2608 |
| 289 | 20240215 | 142400 | 18911764550 | 38400 | 38400 | 38450 | 38400 | 1783 |
| 290 | 20240215 | 142300 | 18843217400 | 38400 | 38400 | 38450 | 38400 | 512 |
| 291 | 20240215 | 142200 | 18823553250 | 38400 | 38400 | 38450 | 38400 | 1192 |
| 292 | 20240215 | 142100 | 18777745100 | 38450 | 38400 | 38450 | 38400 | 291 |
| 293 | 20240215 | 142000 | 18766566900 | 38450 | 38400 | 38450 | 38400 | 1054 |
| 294 | 20240215 | 141900 | 18726081400 | 38400 | 38450 | 38450 | 38400 | 1398 |
| 295 | 20240215 | 141800 | 18672390400 | 38400 | 38400 | 38450 | 38400 | 1045 |
| 296 | 20240215 | 141700 | 18632259950 | 38400 | 38400 | 38450 | 38400 | 421 |
| 297 | 20240215 | 141600 | 18616089650 | 38400 | 38400 | 38450 | 38350 | 17283 |
| 298 | 20240215 | 141500 | 17952317200 | 38350 | 38350 | 38400 | 38350 | 1077 |
| 299 | 20240215 | 141400 | 17910979900 | 38350 | 38400 | 38400 | 38350 | 1431 |
| 300 | 20240215 | 141300 | 17856041200 | 38350 | 38350 | 38400 | 38350 | 278 |
| 301 | 20240215 | 141200 | 17845375200 | 38350 | 38400 | 38400 | 38350 | 459 |
| 302 | 20240215 | 141100 | 17827763450 | 38400 | 38350 | 38400 | 38350 | 773 |
| 303 | 20240215 | 141000 | 17798108400 | 38400 | 38350 | 38400 | 38350 | 439 |
| 304 | 20240215 | 140900 | 17781261850 | 38350 | 38350 | 38400 | 38350 | 949 |
| 305 | 20240215 | 140800 | 17744834000 | 38350 | 38350 | 38400 | 38350 | 833 |
| 306 | 20240215 | 140700 | 17712870450 | 38350 | 38350 | 38400 | 38350 | 862 |
| 307 | 20240215 | 140600 | 17679810500 | 38350 | 38350 | 38400 | 38350 | 1099 |
| 308 | 20240215 | 140500 | 17637647150 | 38350 | 38350 | 38400 | 38350 | 3014 |
| 309 | 20240215 | 140400 | 17521922000 | 38350 | 38350 | 38400 | 38350 | 253 |
| 310 | 20240215 | 140300 | 17512212850 | 38350 | 38350 | 38400 | 38350 | 378 |
| 311 | 20240215 | 140200 | 17497712850 | 38350 | 38350 | 38400 | 38350 | 2255 |
| 312 | 20240215 | 140100 | 17411231800 | 38350 | 38350 | 38400 | 38350 | 1443 |
| 313 | 20240215 | 140000 | 17355890800 | 38400 | 38400 | 38400 | 38350 | 895 |
| 314 | 20240215 | 135900 | 17321538100 | 38400 | 38350 | 38400 | 38350 | 645 |
| 315 | 20240215 | 135800 | 17296785500 | 38350 | 38400 | 38400 | 38350 | 584 |
| 316 | 20240215 | 135700 | 17274377250 | 38400 | 38350 | 38400 | 38350 | 1426 |
| 317 | 20240215 | 135600 | 17219623050 | 38350 | 38350 | 38400 | 38350 | 3848 |
| 318 | 20240215 | 135500 | 17072042050 | 38400 | 38300 | 38400 | 38300 | 3375 |
| 319 | 20240215 | 135400 | 16942606550 | 38350 | 38350 | 38350 | 38300 | 1497 |
| 320 | 20240215 | 135300 | 16885213700 | 38300 | 38350 | 38350 | 38300 | 474 |
| 321 | 20240215 | 135200 | 16867043950 | 38350 | 38300 | 38350 | 38300 | 1639 |
| 322 | 20240215 | 135100 | 16804201450 | 38350 | 38300 | 38350 | 38300 | 655 |
| 323 | 20240215 | 135000 | 16779094250 | 38300 | 38250 | 38350 | 38250 | 991 |
| 324 | 20240215 | 134900 | 16741144400 | 38300 | 38250 | 38300 | 38250 | 332 |
| 325 | 20240215 | 134800 | 16728432900 | 38300 | 38300 | 38300 | 38250 | 873 |
| 326 | 20240215 | 134700 | 16695002300 | 38250 | 38250 | 38300 | 38250 | 538 |
| 327 | 20240215 | 134600 | 16674399700 | 38300 | 38300 | 38300 | 38250 | 1141 |
| 328 | 20240215 | 134500 | 16630715000 | 38300 | 38250 | 38300 | 38250 | 3150 |
| 329 | 20240215 | 134400 | 16510083900 | 38250 | 38200 | 38250 | 38200 | 1864 |
| 330 | 20240215 | 134300 | 16438800050 | 38250 | 38250 | 38250 | 38200 | 2386 |
| 331 | 20240215 | 134200 | 16347542800 | 38250 | 38250 | 38250 | 38200 | 4793 |
| 332 | 20240215 | 134100 | 16164211100 | 38300 | 38250 | 38300 | 38250 | 2230 |
| 333 | 20240215 | 134000 | 16078903550 | 38250 | 38300 | 38300 | 38250 | 697 |
| 334 | 20240215 | 133900 | 16052226350 | 38300 | 38250 | 38300 | 38250 | 485 |
| 335 | 20240215 | 133800 | 16033654500 | 38250 | 38300 | 38300 | 38250 | 545 |
| 336 | 20240215 | 133700 | 16012783950 | 38250 | 38250 | 38300 | 38250 | 398 |
| 337 | 20240215 | 133600 | 15997546750 | 38300 | 38250 | 38300 | 38250 | 458 |
| 338 | 20240215 | 133500 | 15980011400 | 38250 | 38300 | 38300 | 38250 | 497 |
| 339 | 20240215 | 133400 | 15960990950 | 38300 | 38250 | 38300 | 38250 | 473 |
| 340 | 20240215 | 133300 | 15942886950 | 38250 | 38300 | 38300 | 38250 | 820 |
| 341 | 20240215 | 133200 | 15911491400 | 38300 | 38300 | 38300 | 38250 | 357 |
| 342 | 20240215 | 133100 | 15897819950 | 38350 | 38300 | 38350 | 38250 | 3078 |
| 343 | 20240215 | 133000 | 15779929650 | 38350 | 38250 | 38350 | 38250 | 4070 |
| 344 | 20240215 | 132900 | 15624079850 | 38300 | 38300 | 38350 | 38250 | 11447 |
| 345 | 20240215 | 132800 | 15185567750 | 38300 | 38300 | 38350 | 38300 | 768 |
| 346 | 20240215 | 132700 | 15156135250 | 38350 | 38350 | 38350 | 38300 | 4568 |
| 347 | 20240215 | 132600 | 14980967800 | 38350 | 38350 | 38350 | 38300 | 967 |
| 348 | 20240215 | 132500 | 14943896950 | 38350 | 38300 | 38350 | 38300 | 440 |
| 349 | 20240215 | 132400 | 14927030950 | 38300 | 38300 | 38350 | 38300 | 346 |
| 350 | 20240215 | 132300 | 14913765500 | 38350 | 38300 | 38350 | 38300 | 3345 |
| 351 | 20240215 | 132200 | 14785556300 | 38300 | 38350 | 38350 | 38300 | 646 |
| 352 | 20240215 | 132100 | 14760795950 | 38350 | 38300 | 38350 | 38300 | 1340 |
| 353 | 20240215 | 132000 | 14709426600 | 38300 | 38300 | 38350 | 38300 | 331 |
| 354 | 20240215 | 131900 | 14696747250 | 38300 | 38350 | 38350 | 38300 | 2370 |
| 355 | 20240215 | 131800 | 14605869000 | 38300 | 38400 | 38400 | 38300 | 10141 |
| 356 | 20240215 | 131700 | 14216992100 | 38350 | 38350 | 38400 | 38350 | 277 |
| 357 | 20240215 | 131600 | 14206364000 | 38350 | 38400 | 38400 | 38350 | 622 |
| 358 | 20240215 | 131500 | 14182498750 | 38350 | 38400 | 38400 | 38350 | 860 |
| 359 | 20240215 | 131400 | 14149492800 | 38350 | 38400 | 38400 | 38350 | 294 |
| 360 | 20240215 | 131300 | 14138210100 | 38400 | 38350 | 38400 | 38350 | 384 |
| 361 | 20240215 | 131200 | 14123470200 | 38350 | 38350 | 38400 | 38350 | 1473 |
| 362 | 20240215 | 131100 | 14066920350 | 38400 | 38400 | 38400 | 38350 | 228 |
| 363 | 20240215 | 131000 | 14058168450 | 38350 | 38350 | 38400 | 38350 | 320 |
| 364 | 20240215 | 130900 | 14045885550 | 38350 | 38350 | 38400 | 38350 | 381 |
| 365 | 20240215 | 130800 | 14031256900 | 38350 | 38350 | 38400 | 38350 | 1114 |
| 366 | 20240215 | 130700 | 13988526350 | 38350 | 38350 | 38400 | 38350 | 372 |
| 367 | 20240215 | 130600 | 13974248900 | 38400 | 38400 | 38400 | 38350 | 660 |
| 368 | 20240215 | 130500 | 13948905250 | 38350 | 38350 | 38400 | 38350 | 907 |
| 369 | 20240215 | 130400 | 13914116700 | 38350 | 38400 | 38400 | 38350 | 1331 |
| 370 | 20240215 | 130300 | 13863009350 | 38400 | 38400 | 38400 | 38350 | 273 |
| 371 | 20240215 | 130200 | 13852532700 | 38350 | 38350 | 38400 | 38350 | 250 |
| 372 | 20240215 | 130100 | 13842943300 | 38350 | 38350 | 38400 | 38350 | 476 |
| 373 | 20240215 | 130000 | 13824673050 | 38400 | 38350 | 38400 | 38350 | 335 |
| 374 | 20240215 | 125900 | 13811821250 | 38400 | 38350 | 38400 | 38350 | 587 |
| 375 | 20240215 | 125800 | 13789285950 | 38350 | 38400 | 38400 | 38350 | 381 |
| 376 | 20240215 | 125700 | 13774662900 | 38350 | 38400 | 38400 | 38350 | 138 |
| 377 | 20240215 | 125600 | 13769364600 | 38400 | 38350 | 38400 | 38350 | 1148 |
| 378 | 20240215 | 125500 | 13725336200 | 38350 | 38350 | 38400 | 38350 | 9409 |
| 379 | 20240215 | 125400 | 13364461250 | 38350 | 38400 | 38400 | 38350 | 720 |
| 380 | 20240215 | 125300 | 13336840750 | 38400 | 38350 | 38400 | 38350 | 364 |
| 381 | 20240215 | 125200 | 13322871550 | 38400 | 38400 | 38400 | 38350 | 1613 |
| 382 | 20240215 | 125100 | 13260935900 | 38400 | 38350 | 38400 | 38350 | 269 |
| 383 | 20240215 | 125000 | 13250614150 | 38350 | 38400 | 38400 | 38350 | 335 |
| 384 | 20240215 | 124900 | 13237756150 | 38400 | 38350 | 38400 | 38350 | 360 |
| 385 | 20240215 | 124800 | 13223935050 | 38350 | 38350 | 38400 | 38350 | 114 |
| 386 | 20240215 | 124700 | 13219561350 | 38400 | 38350 | 38400 | 38350 | 1621 |
| 387 | 20240215 | 124600 | 13157376900 | 38350 | 38400 | 38400 | 38350 | 136 |
| 388 | 20240215 | 124500 | 13152157800 | 38400 | 38400 | 38400 | 38350 | 335 |
| 389 | 20240215 | 124400 | 13139299950 | 38350 | 38400 | 38400 | 38350 | 758 |
| 390 | 20240215 | 124300 | 13110200300 | 38350 | 38350 | 38400 | 38350 | 193 |
| 391 | 20240215 | 124200 | 13102791050 | 38400 | 38350 | 38400 | 38350 | 1688 |
| 392 | 20240215 | 124100 | 13037983800 | 38400 | 38350 | 38400 | 38350 | 629 |
| 393 | 20240215 | 124000 | 13013842600 | 38350 | 38400 | 38400 | 38350 | 1253 |
| 394 | 20240215 | 123900 | 12965732700 | 38400 | 38350 | 38400 | 38350 | 448 |
| 395 | 20240215 | 123800 | 12948532650 | 38400 | 38350 | 38400 | 38350 | 458 |
| 396 | 20240215 | 123700 | 12930955400 | 38350 | 38350 | 38400 | 38350 | 611 |
| 397 | 20240215 | 123600 | 12907504000 | 38350 | 38400 | 38400 | 38350 | 73 |
| 398 | 20240215 | 123500 | 12904702550 | 38350 | 38400 | 38400 | 38350 | 2190 |
| 399 | 20240215 | 123400 | 12820608800 | 38350 | 38400 | 38400 | 38350 | 220 |
| 400 | 20240215 | 123300 | 12812167850 | 38350 | 38400 | 38400 | 38350 | 1965 |
| 401 | 20240215 | 123200 | 12736733900 | 38350 | 38400 | 38400 | 38350 | 342 |
| 402 | 20240215 | 123100 | 12723606100 | 38350 | 38350 | 38400 | 38350 | 202 |
| 403 | 20240215 | 123000 | 12715851250 | 38400 | 38400 | 38400 | 38350 | 128 |
| 404 | 20240215 | 122900 | 12710937200 | 38350 | 38300 | 38400 | 38300 | 1792 |
| 405 | 20240215 | 122800 | 12642213900 | 38300 | 38350 | 38350 | 38300 | 180 |
| 406 | 20240215 | 122700 | 12635313300 | 38350 | 38350 | 38350 | 38300 | 273 |
| 407 | 20240215 | 122600 | 12624846600 | 38350 | 38300 | 38350 | 38300 | 347 |
| 408 | 20240215 | 122500 | 12611545000 | 38300 | 38300 | 38350 | 38300 | 523 |
| 409 | 20240215 | 122400 | 12591488550 | 38350 | 38350 | 38350 | 38300 | 259 |
| 410 | 20240215 | 122300 | 12581559500 | 38350 | 38350 | 38350 | 38300 | 1287 |
| 411 | 20240215 | 122200 | 12532208400 | 38300 | 38350 | 38400 | 38300 | 5024 |
| 412 | 20240215 | 122100 | 12339532550 | 38350 | 38350 | 38400 | 38300 | 1207 |
| 413 | 20240215 | 122000 | 12293231800 | 38300 | 38400 | 38400 | 38300 | 840 |
| 414 | 20240215 | 121900 | 12261027200 | 38400 | 38400 | 38400 | 38350 | 297 |
| 415 | 20240215 | 121800 | 12249628400 | 38400 | 38350 | 38400 | 38300 | 2315 |
| 416 | 20240215 | 121700 | 12160830400 | 38350 | 38300 | 38350 | 38300 | 209 |
| 417 | 20240215 | 121600 | 12152816750 | 38350 | 38350 | 38350 | 38300 | 193 |
| 418 | 20240215 | 121500 | 12145417400 | 38350 | 38300 | 38350 | 38300 | 2334 |
| 419 | 20240215 | 121400 | 12055914100 | 38300 | 38400 | 38400 | 38300 | 500 |
| 420 | 20240215 | 121300 | 12036744950 | 38350 | 38350 | 38400 | 38300 | 1915 |
| 421 | 20240215 | 121200 | 11963305900 | 38300 | 38300 | 38350 | 38300 | 299 |
| 422 | 20240215 | 121100 | 11951840250 | 38300 | 38350 | 38350 | 38300 | 333 |
| 423 | 20240215 | 121000 | 11939078200 | 38350 | 38300 | 38350 | 38300 | 210 |
| 424 | 20240215 | 120900 | 11931032450 | 38300 | 38300 | 38350 | 38300 | 387 |
| 425 | 20240215 | 120800 | 11916198500 | 38300 | 38300 | 38350 | 38300 | 171 |
| 426 | 20240215 | 120700 | 11909644450 | 38300 | 38350 | 38350 | 38300 | 462 |
| 427 | 20240215 | 120600 | 11891934550 | 38300 | 38300 | 38400 | 38300 | 2067 |
| 428 | 20240215 | 120500 | 11812718000 | 38300 | 38400 | 38400 | 38300 | 2313 |
| 429 | 20240215 | 120400 | 11724023300 | 38350 | 38350 | 38400 | 38300 | 356 |
| 430 | 20240215 | 120300 | 11710372200 | 38350 | 38300 | 38350 | 38300 | 493 |
| 431 | 20240215 | 120200 | 11691471350 | 38350 | 38350 | 38350 | 38300 | 303 |
| 432 | 20240215 | 120100 | 11679852400 | 38350 | 38350 | 38350 | 38300 | 5253 |
| 433 | 20240215 | 120000 | 11478403000 | 38350 | 38300 | 38350 | 38300 | 574 |
| 434 | 20240215 | 115900 | 11456392900 | 38350 | 38350 | 38350 | 38300 | 1710 |
| 435 | 20240215 | 115800 | 11390818500 | 38350 | 38350 | 38350 | 38300 | 656 |
| 436 | 20240215 | 115700 | 11365666800 | 38300 | 38300 | 38350 | 38300 | 537 |
| 437 | 20240215 | 115600 | 11345075800 | 38300 | 38300 | 38350 | 38300 | 397 |
| 438 | 20240215 | 115500 | 11329859000 | 38350 | 38300 | 38350 | 38300 | 426 |
| 439 | 20240215 | 115400 | 11313525500 | 38350 | 38300 | 38350 | 38300 | 838 |
| 440 | 20240215 | 115300 | 11281390800 | 38350 | 38350 | 38350 | 38300 | 262 |
| 441 | 20240215 | 115200 | 11271347100 | 38350 | 38350 | 38350 | 38300 | 332 |
| 442 | 20240215 | 115100 | 11258619750 | 38300 | 38250 | 38350 | 38250 | 2903 |
| 443 | 20240215 | 115000 | 11147420350 | 38300 | 38300 | 38300 | 38250 | 9652 |
| 444 | 20240215 | 114900 | 10777751600 | 38250 | 38250 | 38300 | 38250 | 310 |
| 445 | 20240215 | 114800 | 10765880400 | 38250 | 38250 | 38300 | 38250 | 1074 |
| 446 | 20240215 | 114700 | 10724780450 | 38250 | 38300 | 38300 | 38250 | 501 |
| 447 | 20240215 | 114600 | 10705602850 | 38300 | 38300 | 38300 | 38250 | 459 |
| 448 | 20240215 | 114500 | 10688029100 | 38300 | 38250 | 38300 | 38250 | 402 |
| 449 | 20240215 | 114400 | 10672637650 | 38300 | 38250 | 38300 | 38250 | 671 |
| 450 | 20240215 | 114300 | 10646945750 | 38250 | 38300 | 38300 | 38250 | 747 |
| 451 | 20240215 | 114200 | 10618346200 | 38300 | 38300 | 38300 | 38250 | 291 |
| 452 | 20240215 | 114100 | 10607208650 | 38250 | 38250 | 38300 | 38250 | 399 |
| 453 | 20240215 | 114000 | 10591935050 | 38250 | 38300 | 38300 | 38250 | 1523 |
| 454 | 20240215 | 113900 | 10533607950 | 38250 | 38250 | 38300 | 38250 | 243 |
| 455 | 20240215 | 113800 | 10524304950 | 38250 | 38300 | 38300 | 38250 | 1249 |
| 456 | 20240215 | 113700 | 10476523650 | 38250 | 38300 | 38300 | 38250 | 417 |
| 457 | 20240215 | 113600 | 10460557650 | 38300 | 38300 | 38300 | 38250 | 209 |
| 458 | 20240215 | 113500 | 10452556100 | 38300 | 38300 | 38300 | 38250 | 376 |
| 459 | 20240215 | 113400 | 10438158300 | 38250 | 38300 | 38300 | 38250 | 894 |
| 460 | 20240215 | 113300 | 10403949750 | 38300 | 38300 | 38300 | 38250 | 425 |
| 461 | 20240215 | 113200 | 10387678200 | 38250 | 38300 | 38300 | 38250 | 151 |
| 462 | 20240215 | 113100 | 10381898700 | 38300 | 38300 | 38300 | 38250 | 673 |
| 463 | 20240215 | 113000 | 10356125450 | 38300 | 38250 | 38300 | 38250 | 500 |
| 464 | 20240215 | 112900 | 10336986650 | 38300 | 38250 | 38300 | 38250 | 412 |
| 465 | 20240215 | 112800 | 10321214500 | 38250 | 38300 | 38300 | 38250 | 414 |
| 466 | 20240215 | 112700 | 10305361400 | 38250 | 38250 | 38300 | 38250 | 476 |
| 467 | 20240215 | 112600 | 10287146050 | 38300 | 38250 | 38300 | 38250 | 685 |
| 468 | 20240215 | 112500 | 10260935000 | 38300 | 38300 | 38300 | 38250 | 557 |
| 469 | 20240215 | 112400 | 10239606450 | 38300 | 38300 | 38300 | 38250 | 256 |
| 470 | 20240215 | 112300 | 10229805400 | 38250 | 38300 | 38300 | 38250 | 335 |
| 471 | 20240215 | 112200 | 10216981350 | 38250 | 38300 | 38300 | 38250 | 323 |
| 472 | 20240215 | 112100 | 10204617050 | 38250 | 38250 | 38300 | 38250 | 382 |
| 473 | 20240215 | 112000 | 10189989500 | 38250 | 38300 | 38300 | 38250 | 626 |
| 474 | 20240215 | 111900 | 10166017750 | 38250 | 38250 | 38300 | 38200 | 1458 |
| 475 | 20240215 | 111800 | 10110246500 | 38250 | 38200 | 38250 | 38200 | 1784 |
| 476 | 20240215 | 111700 | 10042014000 | 38250 | 38200 | 38250 | 38200 | 444 |
| 477 | 20240215 | 111600 | 10025033700 | 38250 | 38250 | 38250 | 38200 | 505 |
| 478 | 20240215 | 111500 | 10005725250 | 38250 | 38200 | 38250 | 38200 | 371 |
| 479 | 20240215 | 111400 | 9991539300 | 38200 | 38200 | 38250 | 38200 | 468 |
| 480 | 20240215 | 111300 | 9973651650 | 38200 | 38200 | 38250 | 38200 | 418 |
| 481 | 20240215 | 111200 | 9957665650 | 38250 | 38250 | 38250 | 38200 | 1127 |
| 482 | 20240215 | 111100 | 9914560800 | 38250 | 38250 | 38250 | 38200 | 485 |
| 483 | 20240215 | 111000 | 9896015350 | 38250 | 38200 | 38250 | 38200 | 711 |
| 484 | 20240215 | 110900 | 9868850350 | 38200 | 38150 | 38250 | 38150 | 6775 |
| 485 | 20240215 | 110800 | 9609992800 | 38200 | 38200 | 38200 | 38150 | 387 |
| 486 | 20240215 | 110700 | 9595211250 | 38150 | 38200 | 38200 | 38150 | 216 |
| 487 | 20240215 | 110600 | 9586966550 | 38200 | 38200 | 38200 | 38150 | 163 |
| 488 | 20240215 | 110500 | 9580741900 | 38200 | 38150 | 38200 | 38150 | 375 |
| 489 | 20240215 | 110400 | 9566421800 | 38150 | 38150 | 38200 | 38150 | 160 |
| 490 | 20240215 | 110300 | 9560317050 | 38200 | 38150 | 38200 | 38150 | 466 |
| 491 | 20240215 | 110200 | 9542534900 | 38200 | 38150 | 38200 | 38150 | 1297 |
| 492 | 20240215 | 110100 | 9492993000 | 38200 | 38150 | 38200 | 38150 | 517 |
| 493 | 20240215 | 110000 | 9473255200 | 38200 | 38200 | 38200 | 38150 | 303 |
| 494 | 20240215 | 105900 | 9461694850 | 38150 | 38200 | 38200 | 38150 | 499 |
| 495 | 20240215 | 105800 | 9442648300 | 38150 | 38150 | 38200 | 38150 | 203 |
| 496 | 20240215 | 105700 | 9434903150 | 38150 | 38150 | 38200 | 38150 | 404 |
| 497 | 20240215 | 105600 | 9419484150 | 38200 | 38150 | 38200 | 38150 | 1664 |
| 498 | 20240215 | 105500 | 9355925800 | 38200 | 38150 | 38200 | 38150 | 1733 |
| 499 | 20240215 | 105400 | 9289808250 | 38200 | 38150 | 38200 | 38150 | 1375 |
| 500 | 20240215 | 105300 | 9237351250 | 38150 | 38150 | 38200 | 38150 | 258 |
| 501 | 20240215 | 105200 | 9227498200 | 38200 | 38150 | 38200 | 38150 | 2946 |
| 502 | 20240215 | 105100 | 9115103850 | 38150 | 38200 | 38200 | 38150 | 1533 |
| 503 | 20240215 | 105000 | 9056614500 | 38200 | 38200 | 38200 | 38150 | 426 |
| 504 | 20240215 | 104900 | 9040354350 | 38150 | 38150 | 38200 | 38150 | 160 |
| 505 | 20240215 | 104800 | 9034246700 | 38150 | 38150 | 38200 | 38150 | 199 |
| 506 | 20240215 | 104700 | 9026653250 | 38200 | 38150 | 38200 | 38150 | 974 |
| 507 | 20240215 | 104600 | 8989483850 | 38150 | 38200 | 38200 | 38150 | 5094 |
| 508 | 20240215 | 104500 | 8795146950 | 38150 | 38200 | 38200 | 38150 | 1161 |
| 509 | 20240215 | 104400 | 8750814700 | 38200 | 38200 | 38200 | 38150 | 1856 |
| 510 | 20240215 | 104300 | 8679920350 | 38150 | 38150 | 38200 | 38150 | 232 |
| 511 | 20240215 | 104200 | 8671066150 | 38150 | 38150 | 38200 | 38150 | 2539 |
| 512 | 20240215 | 104100 | 8574200150 | 38200 | 38150 | 38200 | 38150 | 300 |
| 513 | 20240215 | 104000 | 8562744450 | 38150 | 38200 | 38200 | 38150 | 140 |
| 514 | 20240215 | 103900 | 8557399000 | 38150 | 38200 | 38200 | 38150 | 126 |
| 515 | 20240215 | 103800 | 8552588300 | 38200 | 38150 | 38200 | 38150 | 304 |
| 516 | 20240215 | 103700 | 8540982100 | 38150 | 38150 | 38200 | 38150 | 2283 |
| 517 | 20240215 | 103600 | 8453881750 | 38200 | 38200 | 38200 | 38150 | 320 |
| 518 | 20240215 | 103500 | 8441666950 | 38200 | 38150 | 38200 | 38150 | 632 |
| 519 | 20240215 | 103400 | 8417544550 | 38150 | 38200 | 38200 | 38150 | 177 |
| 520 | 20240215 | 103300 | 8410790050 | 38200 | 38200 | 38200 | 38150 | 661 |
| 521 | 20240215 | 103200 | 8385546400 | 38150 | 38200 | 38200 | 38150 | 34 |
| 522 | 20240215 | 103100 | 8384248950 | 38150 | 38150 | 38200 | 38150 | 496 |
| 523 | 20240215 | 103000 | 8365310250 | 38200 | 38150 | 38200 | 38150 | 430 |
| 524 | 20240215 | 102900 | 8348895400 | 38150 | 38150 | 38200 | 38150 | 211 |
| 525 | 20240215 | 102800 | 8340842100 | 38150 | 38150 | 38200 | 38150 | 638 |
| 526 | 20240215 | 102700 | 8316494050 | 38150 | 38150 | 38200 | 38150 | 603 |
| 527 | 20240215 | 102600 | 8293463400 | 38150 | 38150 | 38200 | 38150 | 138 |
| 528 | 20240215 | 102500 | 8288198200 | 38200 | 38150 | 38200 | 38150 | 196 |
| 529 | 20240215 | 102400 | 8280717150 | 38150 | 38150 | 38200 | 38150 | 232 |
| 530 | 20240215 | 102300 | 8271859350 | 38150 | 38200 | 38200 | 38150 | 8856 |
| 531 | 20240215 | 102200 | 7933623200 | 38200 | 38200 | 38250 | 38200 | 432 |
| 532 | 20240215 | 102100 | 7917109250 | 38200 | 38250 | 38250 | 38200 | 375 |
| 533 | 20240215 | 102000 | 7902768350 | 38200 | 38200 | 38250 | 38200 | 520 |
| 534 | 20240215 | 101900 | 7882898300 | 38200 | 38200 | 38250 | 38200 | 675 |
| 535 | 20240215 | 101800 | 7857095800 | 38250 | 38200 | 38250 | 38200 | 7318 |
| 536 | 20240215 | 101700 | 7577531850 | 38200 | 38250 | 38250 | 38200 | 170 |
| 537 | 20240215 | 101600 | 7571032400 | 38250 | 38200 | 38250 | 38200 | 1085 |
| 538 | 20240215 | 101500 | 7529579000 | 38200 | 38250 | 38250 | 38200 | 420 |
| 539 | 20240215 | 101400 | 7513524800 | 38200 | 38200 | 38250 | 38200 | 1235 |
| 540 | 20240215 | 101300 | 7466347100 | 38200 | 38250 | 38250 | 38200 | 326 |
| 541 | 20240215 | 101200 | 7453885250 | 38200 | 38250 | 38250 | 38200 | 214 |
| 542 | 20240215 | 101100 | 7445703200 | 38250 | 38200 | 38250 | 38200 | 5110 |
| 543 | 20240215 | 101000 | 7250489850 | 38200 | 38250 | 38250 | 38200 | 248 |
| 544 | 20240215 | 100900 | 7241010650 | 38250 | 38250 | 38250 | 38200 | 261 |
| 545 | 20240215 | 100800 | 7231029400 | 38200 | 38250 | 38250 | 38200 | 731 |
| 546 | 20240215 | 100700 | 7203103550 | 38200 | 38250 | 38250 | 38200 | 349 |
| 547 | 20240215 | 100600 | 7189765750 | 38250 | 38250 | 38250 | 38200 | 241 |
| 548 | 20240215 | 100500 | 7180553150 | 38200 | 38250 | 38250 | 38200 | 223 |
| 549 | 20240215 | 100400 | 7172029500 | 38250 | 38250 | 38250 | 38200 | 1246 |
| 550 | 20240215 | 100300 | 7124389550 | 38200 | 38200 | 38250 | 38200 | 1549 |
| 551 | 20240215 | 100200 | 7065209750 | 38250 | 38250 | 38250 | 38200 | 234 |
| 552 | 20240215 | 100100 | 7056263700 | 38250 | 38250 | 38250 | 38200 | 291 |
| 553 | 20240215 | 100000 | 7045136950 | 38200 | 38200 | 38250 | 38200 | 99 |
| 554 | 20240215 | 095900 | 7041354650 | 38200 | 38200 | 38250 | 38150 | 1482 |
| 555 | 20240215 | 095800 | 6984736850 | 38200 | 38250 | 38250 | 38200 | 3950 |
| 556 | 20240215 | 095700 | 6833835050 | 38200 | 38250 | 38250 | 38200 | 239 |
| 557 | 20240215 | 095600 | 6824702000 | 38200 | 38200 | 38250 | 38200 | 224 |
| 558 | 20240215 | 095500 | 6816141500 | 38250 | 38250 | 38250 | 38200 | 367 |
| 559 | 20240215 | 095400 | 6802104650 | 38200 | 38150 | 38250 | 38150 | 1286 |
| 560 | 20240215 | 095300 | 6752961550 | 38150 | 38150 | 38200 | 38150 | 342 |
| 561 | 20240215 | 095200 | 6739912500 | 38150 | 38150 | 38200 | 38150 | 1098 |
| 562 | 20240215 | 095100 | 6697986350 | 38200 | 38200 | 38200 | 38150 | 505 |
| 563 | 20240215 | 095000 | 6678701150 | 38200 | 38150 | 38200 | 38150 | 628 |
| 564 | 20240215 | 094900 | 6654718750 | 38150 | 38200 | 38200 | 38150 | 289 |
| 565 | 20240215 | 094800 | 6643685250 | 38200 | 38200 | 38200 | 38150 | 2222 |
| 566 | 20240215 | 094700 | 6558814600 | 38200 | 38150 | 38200 | 38150 | 1847 |
| 567 | 20240215 | 094600 | 6488289850 | 38150 | 38100 | 38200 | 38100 | 1946 |
| 568 | 20240215 | 094500 | 6414037450 | 38150 | 38100 | 38150 | 38100 | 132 |
| 569 | 20240215 | 094400 | 6409008200 | 38150 | 38150 | 38150 | 38100 | 319 |
| 570 | 20240215 | 094300 | 6396848750 | 38150 | 38200 | 38200 | 38100 | 9583 |
| 571 | 20240215 | 094200 | 6030874850 | 38250 | 38250 | 38250 | 38200 | 968 |
| 572 | 20240215 | 094100 | 5993851050 | 38250 | 38300 | 38300 | 38200 | 3129 |
| 573 | 20240215 | 094000 | 5874173600 | 38250 | 38250 | 38300 | 38200 | 2057 |
| 574 | 20240215 | 093900 | 5795479400 | 38250 | 38250 | 38250 | 38200 | 805 |
| 575 | 20240215 | 093800 | 5764690900 | 38250 | 38200 | 38250 | 38200 | 133 |
| 576 | 20240215 | 093700 | 5759605450 | 38250 | 38250 | 38250 | 38200 | 732 |
| 577 | 20240215 | 093600 | 5731625250 | 38250 | 38250 | 38250 | 38200 | 1081 |
| 578 | 20240215 | 093500 | 5690324150 | 38250 | 38300 | 38300 | 38200 | 1949 |
| 579 | 20240215 | 093400 | 5615774050 | 38300 | 38250 | 38300 | 38200 | 2587 |
| 580 | 20240215 | 093300 | 5516808850 | 38250 | 38200 | 38250 | 38200 | 327 |
| 581 | 20240215 | 093200 | 5504313950 | 38200 | 38200 | 38250 | 38200 | 324 |
| 582 | 20240215 | 093100 | 5491931900 | 38250 | 38200 | 38250 | 38200 | 229 |
| 583 | 20240215 | 093000 | 5483175400 | 38200 | 38200 | 38250 | 38200 | 130 |
| 584 | 20240215 | 092900 | 5478205050 | 38200 | 38200 | 38250 | 38200 | 4379 |
| 585 | 20240215 | 092800 | 5310862250 | 38200 | 38300 | 38300 | 38200 | 1238 |
| 586 | 20240215 | 092700 | 5263515200 | 38300 | 38300 | 38300 | 38250 | 400 |
| 587 | 20240215 | 092600 | 5248197550 | 38300 | 38200 | 38300 | 38150 | 8613 |
| 588 | 20240215 | 092500 | 4918801500 | 38150 | 38200 | 38200 | 38150 | 147 |
| 589 | 20240215 | 092400 | 4913190200 | 38150 | 38250 | 38300 | 38150 | 2990 |
| 590 | 20240215 | 092300 | 4798890500 | 38250 | 38250 | 38300 | 38250 | 451 |
| 591 | 20240215 | 092200 | 4781631600 | 38300 | 38350 | 38350 | 38250 | 2412 |
| 592 | 20240215 | 092100 | 4689253000 | 38350 | 38300 | 38350 | 38250 | 5580 |
| 593 | 20240215 | 092000 | 4475411150 | 38250 | 38300 | 38300 | 38250 | 426 |
| 594 | 20240215 | 091900 | 4459104600 | 38300 | 38300 | 38350 | 38250 | 4608 |
| 595 | 20240215 | 091800 | 4282622050 | 38350 | 38250 | 38350 | 38250 | 6372 |
| 596 | 20240215 | 091700 | 4038606900 | 38300 | 38200 | 38350 | 38200 | 5726 |
| 597 | 20240215 | 091600 | 3819220900 | 38250 | 38350 | 38350 | 38250 | 7459 |
| 598 | 20240215 | 091500 | 3533505150 | 38350 | 38300 | 38350 | 38300 | 1195 |
| 599 | 20240215 | 091400 | 3487681650 | 38300 | 38300 | 38350 | 38250 | 7064 |
| 600 | 20240215 | 091300 | 3217119050 | 38350 | 38200 | 38350 | 38150 | 11458 |
| 601 | 20240215 | 091200 | 2778996300 | 38200 | 38150 | 38200 | 38150 | 1541 |
| 602 | 20240215 | 091100 | 2720201600 | 38150 | 38100 | 38200 | 38100 | 855 |
| 603 | 20240215 | 091000 | 2687568900 | 38100 | 38150 | 38150 | 38100 | 549 |
| 604 | 20240215 | 090900 | 2666632250 | 38100 | 38150 | 38150 | 38050 | 8589 |
| 605 | 20240215 | 090800 | 2339344700 | 38150 | 38050 | 38200 | 38050 | 9060 |
| 606 | 20240215 | 090700 | 1993943950 | 38050 | 38050 | 38150 | 38050 | 848 |
| 607 | 20240215 | 090600 | 1961635000 | 38050 | 38150 | 38150 | 38050 | 1606 |
| 608 | 20240215 | 090500 | 1900470800 | 38050 | 38100 | 38200 | 38050 | 2239 |
| 609 | 20240215 | 090400 | 1815137450 | 38100 | 38150 | 38200 | 38050 | 1050 |
| 610 | 20240215 | 090300 | 1775130950 | 38200 | 38150 | 38250 | 38050 | 6274 |
| 611 | 20240215 | 090200 | 1535753900 | 38200 | 38300 | 38300 | 38200 | 1717 |
| 612 | 20240215 | 090100 | 1470142850 | 38300 | 38300 | 38300 | 38200 | 586 |
| 613 | 20240215 | 090000 | 1447743050 | 38300 | 38200 | 38500 | 38200 | 37792 |