34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 3 | 20240215 | 192200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 4 | 20240215 | 192100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 5 | 20240215 | 192000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 6 | 20240215 | 191900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 7 | 20240215 | 191800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 8 | 20240215 | 191700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 9 | 20240215 | 191600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 10 | 20240215 | 191500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 11 | 20240215 | 191400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 12 | 20240215 | 191300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 13 | 20240215 | 191200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 14 | 20240215 | 191100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 15 | 20240215 | 191000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 16 | 20240215 | 190900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 17 | 20240215 | 190800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 18 | 20240215 | 190700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 19 | 20240215 | 190600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 20 | 20240215 | 190500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 21 | 20240215 | 190400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 22 | 20240215 | 190300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 23 | 20240215 | 190200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 24 | 20240215 | 190100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 25 | 20240215 | 190000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 26 | 20240215 | 185900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 27 | 20240215 | 185800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 28 | 20240215 | 185700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 29 | 20240215 | 185600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 30 | 20240215 | 185500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 31 | 20240215 | 185400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 32 | 20240215 | 185300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 33 | 20240215 | 185200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 34 | 20240215 | 185100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 35 | 20240215 | 185000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 36 | 20240215 | 184900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 37 | 20240215 | 184800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 38 | 20240215 | 184700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 39 | 20240215 | 184600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 40 | 20240215 | 184500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 41 | 20240215 | 184400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 42 | 20240215 | 184300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 43 | 20240215 | 184200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 44 | 20240215 | 184100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 45 | 20240215 | 184000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 46 | 20240215 | 183900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 47 | 20240215 | 183800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 48 | 20240215 | 183700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 49 | 20240215 | 183600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 50 | 20240215 | 183500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 51 | 20240215 | 183400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 52 | 20240215 | 183300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 53 | 20240215 | 183200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 54 | 20240215 | 183100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 55 | 20240215 | 183000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 56 | 20240215 | 182900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 57 | 20240215 | 182800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 58 | 20240215 | 182700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 59 | 20240215 | 182600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 60 | 20240215 | 182500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 61 | 20240215 | 182400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 62 | 20240215 | 182300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 63 | 20240215 | 182200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 64 | 20240215 | 182100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 65 | 20240215 | 182000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 66 | 20240215 | 181900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 67 | 20240215 | 181800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 68 | 20240215 | 181700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 69 | 20240215 | 181600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 70 | 20240215 | 181500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 71 | 20240215 | 181400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 72 | 20240215 | 181300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 73 | 20240215 | 181200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 74 | 20240215 | 181100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 75 | 20240215 | 181000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 76 | 20240215 | 180900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 77 | 20240215 | 180800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 78 | 20240215 | 180700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 79 | 20240215 | 180600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 80 | 20240215 | 180500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 81 | 20240215 | 180400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 82 | 20240215 | 180300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 83 | 20240215 | 180200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 84 | 20240215 | 180100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 85 | 20240215 | 180000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 86 | 20240215 | 175900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 87 | 20240215 | 175800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 88 | 20240215 | 175700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 89 | 20240215 | 175600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 90 | 20240215 | 175500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 91 | 20240215 | 175400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 92 | 20240215 | 175300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 93 | 20240215 | 175200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 94 | 20240215 | 175100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 95 | 20240215 | 175000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 96 | 20240215 | 174900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 97 | 20240215 | 174800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 98 | 20240215 | 174700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 99 | 20240215 | 174600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 100 | 20240215 | 174500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 101 | 20240215 | 174400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 102 | 20240215 | 174300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 103 | 20240215 | 174200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 104 | 20240215 | 174100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 105 | 20240215 | 174000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 106 | 20240215 | 173900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 107 | 20240215 | 173800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 108 | 20240215 | 173700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 109 | 20240215 | 173600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 110 | 20240215 | 173500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 111 | 20240215 | 173400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 112 | 20240215 | 173300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 113 | 20240215 | 173200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 114 | 20240215 | 173100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 115 | 20240215 | 173000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 116 | 20240215 | 172900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 117 | 20240215 | 172800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 118 | 20240215 | 172700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 119 | 20240215 | 172600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 120 | 20240215 | 172500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 121 | 20240215 | 172400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 122 | 20240215 | 172300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 123 | 20240215 | 172200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 124 | 20240215 | 172100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 125 | 20240215 | 172000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 126 | 20240215 | 171900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 127 | 20240215 | 171800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 128 | 20240215 | 171700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 129 | 20240215 | 171600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 130 | 20240215 | 171500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 131 | 20240215 | 171400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 132 | 20240215 | 171300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 133 | 20240215 | 171200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 134 | 20240215 | 171100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 135 | 20240215 | 171000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 136 | 20240215 | 170900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 137 | 20240215 | 170800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 138 | 20240215 | 170700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 139 | 20240215 | 170600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 140 | 20240215 | 170500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 141 | 20240215 | 170400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 142 | 20240215 | 170300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 143 | 20240215 | 170200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 144 | 20240215 | 170100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 145 | 20240215 | 170000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 146 | 20240215 | 165900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 147 | 20240215 | 165800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 148 | 20240215 | 165700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 149 | 20240215 | 165600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 150 | 20240215 | 165500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 151 | 20240215 | 165400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 152 | 20240215 | 165300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 153 | 20240215 | 165200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 154 | 20240215 | 165100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 155 | 20240215 | 165000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 156 | 20240215 | 164900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 157 | 20240215 | 164800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 158 | 20240215 | 164700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 159 | 20240215 | 164600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 160 | 20240215 | 164500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 161 | 20240215 | 164400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 162 | 20240215 | 164300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 163 | 20240215 | 164200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 164 | 20240215 | 164100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 165 | 20240215 | 164000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 166 | 20240215 | 163900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 167 | 20240215 | 163800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 168 | 20240215 | 163700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 169 | 20240215 | 163600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 170 | 20240215 | 163500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 171 | 20240215 | 163400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 172 | 20240215 | 163300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 173 | 20240215 | 163200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 174 | 20240215 | 163100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 175 | 20240215 | 163000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 176 | 20240215 | 162900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 177 | 20240215 | 162800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 178 | 20240215 | 162700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 179 | 20240215 | 162600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 180 | 20240215 | 162500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 181 | 20240215 | 162400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 182 | 20240215 | 162300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 183 | 20240215 | 162200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 184 | 20240215 | 162100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 185 | 20240215 | 162000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 186 | 20240215 | 161900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 187 | 20240215 | 161800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 188 | 20240215 | 161700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 189 | 20240215 | 161600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 190 | 20240215 | 161500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 191 | 20240215 | 161400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 192 | 20240215 | 161300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 193 | 20240215 | 161200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 194 | 20240215 | 161100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 195 | 20240215 | 161000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 196 | 20240215 | 160900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 197 | 20240215 | 160800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 198 | 20240215 | 160700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 199 | 20240215 | 160600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 200 | 20240215 | 160500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 201 | 20240215 | 160400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 202 | 20240215 | 160300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 203 | 20240215 | 160200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 204 | 20240215 | 160100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 205 | 20240215 | 160000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 206 | 20240215 | 155900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 207 | 20240215 | 155800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 208 | 20240215 | 155700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 209 | 20240215 | 155600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 210 | 20240215 | 155500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 211 | 20240215 | 155400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 212 | 20240215 | 155300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 213 | 20240215 | 155200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 214 | 20240215 | 155100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 215 | 20240215 | 155000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 216 | 20240215 | 154900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 217 | 20240215 | 154800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 218 | 20240215 | 154700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 219 | 20240215 | 154600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 220 | 20240215 | 154500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 221 | 20240215 | 154400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 222 | 20240215 | 154300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 223 | 20240215 | 154200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 224 | 20240215 | 154100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 225 | 20240215 | 154000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 226 | 20240215 | 153900 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 227 | 20240215 | 153800 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 228 | 20240215 | 153700 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 229 | 20240215 | 153600 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 230 | 20240215 | 153500 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 231 | 20240215 | 153400 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 232 | 20240215 | 153300 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 233 | 20240215 | 153200 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 234 | 20240215 | 153100 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 235 | 20240215 | 153000 | 16410887700 | 80000 | 80000 | 80000 | 80000 | 4195 |
| 236 | 20240215 | 152900 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 237 | 20240215 | 152800 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 238 | 20240215 | 152700 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 239 | 20240215 | 152600 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 240 | 20240215 | 152500 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 241 | 20240215 | 152400 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 242 | 20240215 | 152300 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 243 | 20240215 | 152200 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 244 | 20240215 | 152100 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 245 | 20240215 | 152000 | 16075287700 | 80000 | 80000 | 80000 | 80000 | 0 |
| 246 | 20240215 | 151900 | 16075287700 | 80000 | 80100 | 80100 | 80000 | 326 |
| 247 | 20240215 | 151800 | 16049201200 | 80000 | 80000 | 80100 | 80000 | 97 |
| 248 | 20240215 | 151700 | 16041438900 | 80100 | 80100 | 80100 | 80000 | 397 |
| 249 | 20240215 | 151600 | 16009644800 | 80100 | 80000 | 80100 | 80000 | 174 |
| 250 | 20240215 | 151500 | 15995714600 | 80000 | 80000 | 80100 | 80000 | 237 |
| 251 | 20240215 | 151400 | 15976740100 | 80000 | 80000 | 80100 | 80000 | 160 |
| 252 | 20240215 | 151300 | 15963928700 | 80000 | 80100 | 80100 | 80000 | 213 |
| 253 | 20240215 | 151200 | 15946870300 | 80000 | 80000 | 80100 | 80000 | 162 |
| 254 | 20240215 | 151100 | 15933907400 | 80100 | 80100 | 80100 | 80000 | 287 |
| 255 | 20240215 | 151000 | 15910923400 | 80100 | 80000 | 80100 | 80000 | 1049 |
| 256 | 20240215 | 150900 | 15826996600 | 80100 | 80100 | 80200 | 80000 | 256 |
| 257 | 20240215 | 150800 | 15806491400 | 80100 | 80000 | 80100 | 80000 | 639 |
| 258 | 20240215 | 150700 | 15755320800 | 80100 | 80000 | 80100 | 80000 | 193 |
| 259 | 20240215 | 150600 | 15739871000 | 80100 | 80000 | 80200 | 80000 | 297 |
| 260 | 20240215 | 150500 | 15716084700 | 80000 | 80200 | 80200 | 80000 | 551 |
| 261 | 20240215 | 150400 | 15671950200 | 80200 | 80100 | 80200 | 80100 | 200 |
| 262 | 20240215 | 150300 | 15655915600 | 80100 | 80200 | 80200 | 80100 | 271 |
| 263 | 20240215 | 150200 | 15634181800 | 80300 | 80300 | 80300 | 80200 | 248 |
| 264 | 20240215 | 150100 | 15614272700 | 80300 | 80200 | 80300 | 80200 | 158 |
| 265 | 20240215 | 150000 | 15601588600 | 80300 | 80400 | 80400 | 80200 | 185 |
| 266 | 20240215 | 145900 | 15586737900 | 80400 | 80300 | 80400 | 80300 | 284 |
| 267 | 20240215 | 145800 | 15563918600 | 80300 | 80200 | 80300 | 80200 | 118 |
| 268 | 20240215 | 145700 | 15554449100 | 80300 | 80300 | 80400 | 80100 | 194 |
| 269 | 20240215 | 145600 | 15538881000 | 80300 | 80400 | 80400 | 80100 | 422 |
| 270 | 20240215 | 145500 | 15505010400 | 80400 | 80500 | 80500 | 80200 | 280 |
| 271 | 20240215 | 145400 | 15482507100 | 80400 | 80400 | 80400 | 80300 | 713 |
| 272 | 20240215 | 145300 | 15425186200 | 80400 | 80500 | 80500 | 80400 | 149 |
| 273 | 20240215 | 145200 | 15413206300 | 80400 | 80500 | 80600 | 80400 | 1020 |
| 274 | 20240215 | 145100 | 15331080100 | 80500 | 80500 | 80600 | 80500 | 1094 |
| 275 | 20240215 | 145000 | 15243008200 | 80500 | 80600 | 80600 | 80500 | 464 |
| 276 | 20240215 | 144900 | 15205626300 | 80500 | 80600 | 80600 | 80500 | 1697 |
| 277 | 20240215 | 144800 | 15069003900 | 80500 | 80500 | 80600 | 80400 | 7155 |
| 278 | 20240215 | 144700 | 14493034800 | 80600 | 80600 | 80600 | 80500 | 1057 |
| 279 | 20240215 | 144600 | 14407926700 | 80600 | 80600 | 80600 | 80500 | 398 |
| 280 | 20240215 | 144500 | 14375851600 | 80500 | 80600 | 80600 | 80500 | 362 |
| 281 | 20240215 | 144400 | 14346677200 | 80600 | 80600 | 80600 | 80500 | 307 |
| 282 | 20240215 | 144300 | 14321944800 | 80600 | 80500 | 80600 | 80500 | 2276 |
| 283 | 20240215 | 144200 | 14138695500 | 80600 | 80600 | 80600 | 80500 | 362 |
| 284 | 20240215 | 144100 | 14109533200 | 80600 | 80600 | 80600 | 80500 | 279 |
| 285 | 20240215 | 144000 | 14087052300 | 80600 | 80600 | 80600 | 80400 | 3376 |
| 286 | 20240215 | 143900 | 13815260200 | 80600 | 80600 | 80600 | 80500 | 1332 |
| 287 | 20240215 | 143800 | 13708006100 | 80600 | 80600 | 80700 | 80500 | 1266 |
| 288 | 20240215 | 143700 | 13606056900 | 80700 | 80700 | 80700 | 80600 | 1444 |
| 289 | 20240215 | 143600 | 13489653600 | 80700 | 80700 | 80700 | 80600 | 244 |
| 290 | 20240215 | 143500 | 13469964900 | 80600 | 80700 | 80700 | 80600 | 476 |
| 291 | 20240215 | 143400 | 13431553100 | 80700 | 80700 | 80700 | 80600 | 370 |
| 292 | 20240215 | 143300 | 13401699200 | 80600 | 80700 | 80700 | 80500 | 312 |
| 293 | 20240215 | 143200 | 13376538500 | 80700 | 80600 | 80700 | 80500 | 482 |
| 294 | 20240215 | 143100 | 13337683200 | 80700 | 80700 | 80700 | 80600 | 374 |
| 295 | 20240215 | 143000 | 13307522500 | 80700 | 80700 | 80700 | 80600 | 632 |
| 296 | 20240215 | 142900 | 13256549800 | 80700 | 80600 | 80700 | 80600 | 362 |
| 297 | 20240215 | 142800 | 13227340900 | 80600 | 80500 | 80700 | 80500 | 325 |
| 298 | 20240215 | 142700 | 13201125100 | 80600 | 80600 | 80600 | 80500 | 372 |
| 299 | 20240215 | 142600 | 13171142400 | 80600 | 80600 | 80600 | 80500 | 241 |
| 300 | 20240215 | 142500 | 13151718600 | 80500 | 80600 | 80600 | 80500 | 368 |
| 301 | 20240215 | 142400 | 13122069000 | 80500 | 80600 | 80600 | 80500 | 290 |
| 302 | 20240215 | 142300 | 13098700900 | 80600 | 80600 | 80600 | 80500 | 300 |
| 303 | 20240215 | 142200 | 13074525400 | 80600 | 80600 | 80600 | 80600 | 334 |
| 304 | 20240215 | 142100 | 13047605000 | 80600 | 80600 | 80700 | 80500 | 2650 |
| 305 | 20240215 | 142000 | 12834024300 | 80600 | 80400 | 80600 | 80400 | 3775 |
| 306 | 20240215 | 141900 | 12530313700 | 80400 | 80400 | 80400 | 80200 | 331 |
| 307 | 20240215 | 141800 | 12503702700 | 80400 | 80300 | 80400 | 80200 | 294 |
| 308 | 20240215 | 141700 | 12480090300 | 80300 | 80200 | 80300 | 80200 | 228 |
| 309 | 20240215 | 141600 | 12461783700 | 80300 | 80400 | 80400 | 80200 | 401 |
| 310 | 20240215 | 141500 | 12429579900 | 80400 | 80300 | 80400 | 80200 | 268 |
| 311 | 20240215 | 141400 | 12408054800 | 80400 | 80400 | 80400 | 80200 | 276 |
| 312 | 20240215 | 141300 | 12385883200 | 80400 | 80300 | 80400 | 80300 | 312 |
| 313 | 20240215 | 141200 | 12360822700 | 80300 | 80300 | 80400 | 80300 | 351 |
| 314 | 20240215 | 141100 | 12332633200 | 80300 | 80300 | 80400 | 80200 | 577 |
| 315 | 20240215 | 141000 | 12286297600 | 80300 | 80300 | 80400 | 80200 | 177 |
| 316 | 20240215 | 140900 | 12272081200 | 80400 | 80300 | 80400 | 80300 | 366 |
| 317 | 20240215 | 140800 | 12242677000 | 80300 | 80300 | 80400 | 80300 | 239 |
| 318 | 20240215 | 140700 | 12223480400 | 80300 | 80300 | 80300 | 80200 | 254 |
| 319 | 20240215 | 140600 | 12203084500 | 80300 | 80200 | 80300 | 80200 | 219 |
| 320 | 20240215 | 140500 | 12185498900 | 80300 | 80300 | 80300 | 80200 | 446 |
| 321 | 20240215 | 140400 | 12149714700 | 80300 | 80300 | 80300 | 80300 | 198 |
| 322 | 20240215 | 140300 | 12133815300 | 80300 | 80300 | 80300 | 80200 | 184 |
| 323 | 20240215 | 140200 | 12119045300 | 80300 | 80300 | 80400 | 80200 | 408 |
| 324 | 20240215 | 140100 | 12086286300 | 80400 | 80400 | 80400 | 80300 | 288 |
| 325 | 20240215 | 140000 | 12063136500 | 80400 | 80400 | 80400 | 80300 | 105 |
| 326 | 20240215 | 135900 | 12054695900 | 80400 | 80300 | 80400 | 80200 | 330 |
| 327 | 20240215 | 135800 | 12028185100 | 80300 | 80200 | 80300 | 80100 | 336 |
| 328 | 20240215 | 135700 | 12001220100 | 80200 | 80300 | 80300 | 80200 | 338 |
| 329 | 20240215 | 135600 | 11974093200 | 80300 | 80200 | 80300 | 80200 | 177 |
| 330 | 20240215 | 135500 | 11959886500 | 80200 | 80200 | 80300 | 80200 | 667 |
| 331 | 20240215 | 135400 | 11906334700 | 80200 | 80200 | 80300 | 80200 | 210 |
| 332 | 20240215 | 135300 | 11889481100 | 80300 | 80200 | 80300 | 80200 | 177 |
| 333 | 20240215 | 135200 | 11875275100 | 80200 | 80200 | 80300 | 80200 | 382 |
| 334 | 20240215 | 135100 | 11844624300 | 80300 | 80300 | 80300 | 80200 | 433 |
| 335 | 20240215 | 135000 | 11809862200 | 80300 | 80300 | 80300 | 80200 | 167 |
| 336 | 20240215 | 134900 | 11796452800 | 80300 | 80300 | 80300 | 80200 | 282 |
| 337 | 20240215 | 134800 | 11773820800 | 80300 | 80300 | 80300 | 80300 | 319 |
| 338 | 20240215 | 134700 | 11748205100 | 80300 | 80300 | 80300 | 80200 | 187 |
| 339 | 20240215 | 134600 | 11733189400 | 80300 | 80300 | 80300 | 80200 | 273 |
| 340 | 20240215 | 134500 | 11711270600 | 80300 | 80200 | 80300 | 80100 | 576 |
| 341 | 20240215 | 134400 | 11665070200 | 80200 | 80100 | 80200 | 80100 | 410 |
| 342 | 20240215 | 134300 | 11632198100 | 80000 | 80200 | 80200 | 80000 | 205 |
| 343 | 20240215 | 134200 | 11615767500 | 80200 | 80000 | 80200 | 80000 | 158 |
| 344 | 20240215 | 134100 | 11603111000 | 80100 | 80000 | 80100 | 80000 | 271 |
| 345 | 20240215 | 134000 | 11581408600 | 80000 | 80100 | 80100 | 80000 | 433 |
| 346 | 20240215 | 133900 | 11546759100 | 80100 | 80000 | 80100 | 80000 | 119 |
| 347 | 20240215 | 133800 | 11537227500 | 80100 | 80100 | 80100 | 80000 | 139 |
| 348 | 20240215 | 133700 | 11526093800 | 80100 | 80100 | 80200 | 80000 | 404 |
| 349 | 20240215 | 133600 | 11493741400 | 80100 | 80100 | 80100 | 80100 | 77 |
| 350 | 20240215 | 133500 | 11487573700 | 80200 | 80000 | 80200 | 80000 | 175 |
| 351 | 20240215 | 133400 | 11473552400 | 80000 | 80100 | 80200 | 80000 | 116 |
| 352 | 20240215 | 133300 | 11464255800 | 80200 | 80200 | 80200 | 80000 | 271 |
| 353 | 20240215 | 133200 | 11442527800 | 80300 | 80200 | 80300 | 80100 | 165 |
| 354 | 20240215 | 133100 | 11429306300 | 80300 | 80100 | 80300 | 80100 | 308 |
| 355 | 20240215 | 133000 | 11404602400 | 80200 | 80100 | 80300 | 80100 | 279 |
| 356 | 20240215 | 132900 | 11382214700 | 80200 | 80200 | 80200 | 80200 | 186 |
| 357 | 20240215 | 132800 | 11367297500 | 80100 | 80100 | 80200 | 80000 | 967 |
| 358 | 20240215 | 132700 | 11289833400 | 80000 | 80000 | 80100 | 80000 | 284 |
| 359 | 20240215 | 132600 | 11267111100 | 80100 | 80000 | 80100 | 79900 | 170 |
| 360 | 20240215 | 132500 | 11253507000 | 80000 | 80000 | 80000 | 79900 | 236 |
| 361 | 20240215 | 132400 | 11234627400 | 80000 | 80000 | 80000 | 79900 | 111 |
| 362 | 20240215 | 132300 | 11225747900 | 80000 | 79900 | 80000 | 79900 | 200 |
| 363 | 20240215 | 132200 | 11209752700 | 79900 | 79900 | 79900 | 79800 | 122 |
| 364 | 20240215 | 132100 | 11200005000 | 79800 | 80000 | 80000 | 79800 | 79 |
| 365 | 20240215 | 132000 | 11193694300 | 79900 | 79900 | 80000 | 79900 | 231 |
| 366 | 20240215 | 131900 | 11175228600 | 79900 | 79900 | 80000 | 79900 | 164 |
| 367 | 20240215 | 131800 | 11162111100 | 80000 | 79900 | 80000 | 79900 | 185 |
| 368 | 20240215 | 131700 | 11147312900 | 80000 | 79900 | 80000 | 79900 | 53 |
| 369 | 20240215 | 131600 | 11143076100 | 79800 | 79700 | 79900 | 79700 | 427 |
| 370 | 20240215 | 131500 | 11109002500 | 79800 | 79700 | 79900 | 79700 | 169 |
| 371 | 20240215 | 131400 | 11095517000 | 79800 | 79700 | 79800 | 79700 | 84 |
| 372 | 20240215 | 131300 | 11088815500 | 79800 | 79800 | 79800 | 79700 | 104 |
| 373 | 20240215 | 131200 | 11080516400 | 79800 | 79700 | 79800 | 79700 | 227 |
| 374 | 20240215 | 131100 | 11062403600 | 79700 | 79700 | 79800 | 79700 | 209 |
| 375 | 20240215 | 131000 | 11045736800 | 79700 | 79700 | 79800 | 79700 | 110 |
| 376 | 20240215 | 130900 | 11036960100 | 79700 | 79800 | 79800 | 79600 | 515 |
| 377 | 20240215 | 130800 | 10995902100 | 79700 | 79700 | 79700 | 79700 | 245 |
| 378 | 20240215 | 130700 | 10976375600 | 79800 | 79700 | 79800 | 79700 | 431 |
| 379 | 20240215 | 130600 | 10942021500 | 79800 | 79700 | 79800 | 79600 | 715 |
| 380 | 20240215 | 130500 | 10885046800 | 79700 | 79700 | 79700 | 79600 | 279 |
| 381 | 20240215 | 130400 | 10862817500 | 79700 | 79800 | 79800 | 79700 | 244 |
| 382 | 20240215 | 130300 | 10843359300 | 79800 | 79700 | 79800 | 79700 | 32 |
| 383 | 20240215 | 130200 | 10840808500 | 79700 | 79700 | 79800 | 79700 | 170 |
| 384 | 20240215 | 130100 | 10827259400 | 79700 | 79600 | 79700 | 79600 | 183 |
| 385 | 20240215 | 130000 | 10812675000 | 79700 | 79700 | 79700 | 79600 | 180 |
| 386 | 20240215 | 125900 | 10798329200 | 79700 | 79700 | 79700 | 79600 | 68 |
| 387 | 20240215 | 125800 | 10792910400 | 79700 | 79700 | 79700 | 79700 | 204 |
| 388 | 20240215 | 125700 | 10776651600 | 79700 | 79600 | 79700 | 79600 | 237 |
| 389 | 20240215 | 125600 | 10757763700 | 79600 | 79600 | 79700 | 79600 | 60 |
| 390 | 20240215 | 125500 | 10752983500 | 79600 | 79700 | 79700 | 79500 | 126 |
| 391 | 20240215 | 125400 | 10742951600 | 79700 | 79600 | 79700 | 79600 | 201 |
| 392 | 20240215 | 125300 | 10726947600 | 79500 | 79600 | 79700 | 79500 | 443 |
| 393 | 20240215 | 125200 | 10691669300 | 79600 | 79600 | 79700 | 79600 | 161 |
| 394 | 20240215 | 125100 | 10678848400 | 79600 | 79500 | 79600 | 79500 | 158 |
| 395 | 20240215 | 125000 | 10666274500 | 79500 | 79600 | 79600 | 79500 | 123 |
| 396 | 20240215 | 124900 | 10656485400 | 79600 | 79600 | 79600 | 79500 | 80 |
| 397 | 20240215 | 124800 | 10650118200 | 79600 | 79600 | 79600 | 79600 | 89 |
| 398 | 20240215 | 124700 | 10643033800 | 79600 | 79500 | 79600 | 79300 | 683 |
| 399 | 20240215 | 124600 | 10588762000 | 79500 | 79500 | 79600 | 79500 | 286 |
| 400 | 20240215 | 124500 | 10566014500 | 79500 | 79600 | 79600 | 79400 | 324 |
| 401 | 20240215 | 124400 | 10540253900 | 79600 | 79600 | 79700 | 79500 | 772 |
| 402 | 20240215 | 124300 | 10478816400 | 79700 | 79800 | 79900 | 79700 | 459 |
| 403 | 20240215 | 124200 | 10442219800 | 79800 | 79900 | 79900 | 79700 | 81 |
| 404 | 20240215 | 124100 | 10435756800 | 79900 | 79800 | 79900 | 79800 | 106 |
| 405 | 20240215 | 124000 | 10427293800 | 79800 | 79800 | 79900 | 79700 | 301 |
| 406 | 20240215 | 123900 | 10403269900 | 79900 | 79900 | 79900 | 79900 | 170 |
| 407 | 20240215 | 123800 | 10389686900 | 79800 | 79900 | 79900 | 79800 | 40 |
| 408 | 20240215 | 123700 | 10386493800 | 79900 | 79800 | 79900 | 79800 | 168 |
| 409 | 20240215 | 123600 | 10373075100 | 79800 | 79800 | 79800 | 79700 | 217 |
| 410 | 20240215 | 123500 | 10355760400 | 79800 | 79800 | 80000 | 79800 | 170 |
| 411 | 20240215 | 123400 | 10342182400 | 79800 | 79900 | 79900 | 79800 | 173 |
| 412 | 20240215 | 123300 | 10328365300 | 79800 | 79900 | 79900 | 79800 | 204 |
| 413 | 20240215 | 123200 | 10312068600 | 79800 | 79900 | 79900 | 79800 | 169 |
| 414 | 20240215 | 123100 | 10298566300 | 79900 | 79900 | 79900 | 79800 | 44 |
| 415 | 20240215 | 123000 | 10295050800 | 79900 | 79900 | 79900 | 79800 | 120 |
| 416 | 20240215 | 122900 | 10285463500 | 79900 | 79900 | 79900 | 79800 | 523 |
| 417 | 20240215 | 122800 | 10243715800 | 79800 | 79900 | 79900 | 79800 | 406 |
| 418 | 20240215 | 122700 | 10211293700 | 79800 | 79900 | 80000 | 79800 | 108 |
| 419 | 20240215 | 122600 | 10202660700 | 79900 | 79800 | 80000 | 79800 | 166 |
| 420 | 20240215 | 122500 | 10189393200 | 79800 | 79800 | 79900 | 79800 | 288 |
| 421 | 20240215 | 122400 | 10166399800 | 79900 | 79900 | 79900 | 79900 | 65 |
| 422 | 20240215 | 122300 | 10161206300 | 80000 | 79900 | 80000 | 79800 | 115 |
| 423 | 20240215 | 122200 | 10152018800 | 80000 | 79900 | 80000 | 79800 | 375 |
| 424 | 20240215 | 122100 | 10122064400 | 79900 | 79900 | 79900 | 79800 | 186 |
| 425 | 20240215 | 122000 | 10107204900 | 79900 | 79800 | 79900 | 79800 | 38 |
| 426 | 20240215 | 121900 | 10104172000 | 79800 | 79700 | 79900 | 79700 | 192 |
| 427 | 20240215 | 121800 | 10088842300 | 79700 | 80000 | 80000 | 79700 | 335 |
| 428 | 20240215 | 121700 | 10062106700 | 79800 | 80000 | 80000 | 79800 | 98 |
| 429 | 20240215 | 121600 | 10054275800 | 79900 | 79800 | 80000 | 79800 | 166 |
| 430 | 20240215 | 121500 | 10041012400 | 79900 | 80000 | 80000 | 79800 | 142 |
| 431 | 20240215 | 121400 | 10029658500 | 79900 | 79900 | 80000 | 79800 | 147 |
| 432 | 20240215 | 121300 | 10017908600 | 79800 | 79900 | 80000 | 79800 | 178 |
| 433 | 20240215 | 121200 | 10003685700 | 79900 | 79800 | 80000 | 79800 | 291 |
| 434 | 20240215 | 121100 | 9980433500 | 79800 | 80000 | 80000 | 79800 | 173 |
| 435 | 20240215 | 121000 | 9966609300 | 80000 | 79900 | 80000 | 79700 | 528 |
| 436 | 20240215 | 120900 | 9924468800 | 80000 | 80000 | 80000 | 79900 | 148 |
| 437 | 20240215 | 120800 | 9912628900 | 80000 | 79900 | 80000 | 79900 | 112 |
| 438 | 20240215 | 120700 | 9903675400 | 79800 | 79900 | 79900 | 79800 | 155 |
| 439 | 20240215 | 120600 | 9891291000 | 79900 | 79800 | 79900 | 79800 | 123 |
| 440 | 20240215 | 120500 | 9881463700 | 79800 | 79800 | 79900 | 79800 | 142 |
| 441 | 20240215 | 120400 | 9870122500 | 79800 | 79900 | 79900 | 79800 | 132 |
| 442 | 20240215 | 120300 | 9859585700 | 79800 | 79900 | 79900 | 79800 | 210 |
| 443 | 20240215 | 120200 | 9842820800 | 79800 | 79800 | 79900 | 79800 | 209 |
| 444 | 20240215 | 120100 | 9826139100 | 79900 | 80100 | 80100 | 79900 | 318 |
| 445 | 20240215 | 120000 | 9800711300 | 80000 | 80100 | 80100 | 79900 | 153 |
| 446 | 20240215 | 115900 | 9788465400 | 80000 | 80000 | 80100 | 80000 | 151 |
| 447 | 20240215 | 115800 | 9776383100 | 80000 | 80000 | 80100 | 79900 | 262 |
| 448 | 20240215 | 115700 | 9755418700 | 80000 | 80000 | 80100 | 80000 | 105 |
| 449 | 20240215 | 115600 | 9747016200 | 80100 | 80000 | 80100 | 80000 | 176 |
| 450 | 20240215 | 115500 | 9732931000 | 79900 | 80000 | 80000 | 79800 | 432 |
| 451 | 20240215 | 115400 | 9698427500 | 79900 | 80000 | 80100 | 79900 | 209 |
| 452 | 20240215 | 115300 | 9681692500 | 80000 | 80000 | 80100 | 79900 | 573 |
| 453 | 20240215 | 115200 | 9635859500 | 80000 | 80000 | 80100 | 80000 | 151 |
| 454 | 20240215 | 115100 | 9623774300 | 80000 | 80000 | 80100 | 79900 | 278 |
| 455 | 20240215 | 115000 | 9601545700 | 80100 | 80000 | 80200 | 80000 | 478 |
| 456 | 20240215 | 114900 | 9563247200 | 79900 | 80000 | 80100 | 79900 | 141 |
| 457 | 20240215 | 114800 | 9551966600 | 80000 | 79900 | 80100 | 79900 | 248 |
| 458 | 20240215 | 114700 | 9532118600 | 80000 | 80100 | 80100 | 79900 | 606 |
| 459 | 20240215 | 114600 | 9483632500 | 80100 | 80100 | 80200 | 80000 | 247 |
| 460 | 20240215 | 114500 | 9463845000 | 80000 | 80100 | 80200 | 80000 | 194 |
| 461 | 20240215 | 114400 | 9448306500 | 80100 | 80100 | 80200 | 80000 | 191 |
| 462 | 20240215 | 114300 | 9433003300 | 80000 | 80100 | 80200 | 80000 | 219 |
| 463 | 20240215 | 114200 | 9415455000 | 80100 | 80200 | 80300 | 80100 | 659 |
| 464 | 20240215 | 114100 | 9362656400 | 80200 | 80200 | 80200 | 80100 | 261 |
| 465 | 20240215 | 114000 | 9341725100 | 80300 | 80100 | 80300 | 80100 | 250 |
| 466 | 20240215 | 113900 | 9321664200 | 80100 | 80100 | 80200 | 80100 | 130 |
| 467 | 20240215 | 113800 | 9311241200 | 80300 | 80100 | 80300 | 80100 | 261 |
| 468 | 20240215 | 113700 | 9290303000 | 80100 | 80200 | 80400 | 80100 | 268 |
| 469 | 20240215 | 113600 | 9268805800 | 80300 | 80200 | 80300 | 80200 | 382 |
| 470 | 20240215 | 113500 | 9238137300 | 80300 | 80300 | 80300 | 80100 | 135 |
| 471 | 20240215 | 113400 | 9227309000 | 80300 | 80100 | 80300 | 80100 | 287 |
| 472 | 20240215 | 113300 | 9204299400 | 80200 | 80200 | 80300 | 80200 | 262 |
| 473 | 20240215 | 113200 | 9183268300 | 80300 | 80300 | 80400 | 80100 | 363 |
| 474 | 20240215 | 113100 | 9154126200 | 80300 | 80500 | 80500 | 80300 | 390 |
| 475 | 20240215 | 113000 | 9122741500 | 80500 | 80600 | 80600 | 80500 | 196 |
| 476 | 20240215 | 112900 | 9106944000 | 80600 | 80500 | 80600 | 80500 | 230 |
| 477 | 20240215 | 112800 | 9088411400 | 80500 | 80600 | 80700 | 80500 | 633 |
| 478 | 20240215 | 112700 | 9037392000 | 80700 | 80700 | 80800 | 80600 | 793 |
| 479 | 20240215 | 112600 | 8973391500 | 80700 | 80700 | 80700 | 80600 | 1619 |
| 480 | 20240215 | 112500 | 8842743400 | 80600 | 80600 | 80700 | 80600 | 901 |
| 481 | 20240215 | 112400 | 8770074200 | 80600 | 80600 | 80600 | 80500 | 976 |
| 482 | 20240215 | 112300 | 8691412400 | 80600 | 80500 | 80600 | 80500 | 1832 |
| 483 | 20240215 | 112200 | 8543809500 | 80500 | 80500 | 80600 | 80500 | 1097 |
| 484 | 20240215 | 112100 | 8455447700 | 80500 | 80500 | 80500 | 80400 | 1278 |
| 485 | 20240215 | 112000 | 8352603300 | 80500 | 80500 | 80500 | 80400 | 850 |
| 486 | 20240215 | 111900 | 8284201100 | 80400 | 80400 | 80500 | 80300 | 1231 |
| 487 | 20240215 | 111800 | 8185179600 | 80400 | 80300 | 80500 | 80300 | 978 |
| 488 | 20240215 | 111700 | 8106555700 | 80300 | 80200 | 80300 | 80200 | 1452 |
| 489 | 20240215 | 111600 | 7990022800 | 80200 | 80200 | 80200 | 80100 | 822 |
| 490 | 20240215 | 111500 | 7924122800 | 80100 | 80000 | 80200 | 79900 | 1071 |
| 491 | 20240215 | 111400 | 7838342900 | 80000 | 80000 | 80000 | 80000 | 1016 |
| 492 | 20240215 | 111300 | 7757062900 | 80000 | 79900 | 80000 | 79800 | 891 |
| 493 | 20240215 | 111200 | 7685818400 | 79900 | 79900 | 79900 | 79800 | 879 |
| 494 | 20240215 | 111100 | 7615594800 | 79800 | 79800 | 79900 | 79800 | 403 |
| 495 | 20240215 | 111000 | 7583420500 | 79900 | 79800 | 79900 | 79700 | 116 |
| 496 | 20240215 | 110900 | 7574160800 | 79800 | 79700 | 79800 | 79600 | 173 |
| 497 | 20240215 | 110800 | 7560370900 | 79700 | 79700 | 79800 | 79700 | 163 |
| 498 | 20240215 | 110700 | 7547369000 | 79700 | 79800 | 79800 | 79700 | 210 |
| 499 | 20240215 | 110600 | 7530626900 | 79600 | 79500 | 79800 | 79500 | 94 |
| 500 | 20240215 | 110500 | 7523145700 | 79500 | 79700 | 79800 | 79400 | 642 |
| 501 | 20240215 | 110400 | 7471989200 | 79800 | 79700 | 79800 | 79700 | 166 |
| 502 | 20240215 | 110300 | 7458749100 | 79800 | 79600 | 79800 | 79500 | 397 |
| 503 | 20240215 | 110200 | 7427128200 | 79600 | 79700 | 79700 | 79600 | 410 |
| 504 | 20240215 | 110100 | 7394452200 | 79700 | 79700 | 79700 | 79600 | 269 |
| 505 | 20240215 | 110000 | 7373020300 | 79700 | 79600 | 79700 | 79500 | 98 |
| 506 | 20240215 | 105900 | 7365215300 | 79600 | 79700 | 79700 | 79600 | 124 |
| 507 | 20240215 | 105800 | 7355334800 | 79700 | 79600 | 79700 | 79500 | 238 |
| 508 | 20240215 | 105700 | 7336379700 | 79700 | 79700 | 79700 | 79600 | 236 |
| 509 | 20240215 | 105600 | 7317570600 | 79700 | 79700 | 79700 | 79600 | 53 |
| 510 | 20240215 | 105500 | 7313348700 | 79500 | 79700 | 79700 | 79500 | 160 |
| 511 | 20240215 | 105400 | 7300610300 | 79700 | 79500 | 79700 | 79300 | 378 |
| 512 | 20240215 | 105300 | 7270569400 | 79500 | 79500 | 79500 | 79400 | 126 |
| 513 | 20240215 | 105200 | 7260558300 | 79500 | 79600 | 79600 | 79500 | 168 |
| 514 | 20240215 | 105100 | 7247196000 | 79500 | 79400 | 79600 | 79400 | 124 |
| 515 | 20240215 | 105000 | 7237332500 | 79500 | 79500 | 79500 | 79300 | 186 |
| 516 | 20240215 | 104900 | 7222557600 | 79400 | 79500 | 79500 | 79300 | 212 |
| 517 | 20240215 | 104800 | 7205724900 | 79500 | 79500 | 79600 | 79500 | 110 |
| 518 | 20240215 | 104700 | 7196979800 | 79400 | 79500 | 79600 | 79400 | 127 |
| 519 | 20240215 | 104600 | 7186883800 | 79500 | 79500 | 79500 | 79400 | 174 |
| 520 | 20240215 | 104500 | 7173051700 | 79400 | 79300 | 79400 | 79300 | 164 |
| 521 | 20240215 | 104400 | 7160030300 | 79300 | 79400 | 79400 | 79300 | 204 |
| 522 | 20240215 | 104300 | 7143852300 | 79300 | 79300 | 79400 | 79300 | 96 |
| 523 | 20240215 | 104200 | 7136230100 | 79300 | 79300 | 79300 | 79300 | 95 |
| 524 | 20240215 | 104100 | 7128696600 | 79300 | 79400 | 79400 | 79200 | 97 |
| 525 | 20240215 | 104000 | 7121003400 | 79500 | 79400 | 79500 | 79200 | 252 |
| 526 | 20240215 | 103900 | 7100995600 | 79500 | 79500 | 79500 | 79400 | 209 |
| 527 | 20240215 | 103800 | 7084390000 | 79300 | 79400 | 79400 | 79300 | 490 |
| 528 | 20240215 | 103700 | 7045503700 | 79300 | 79400 | 79400 | 79300 | 220 |
| 529 | 20240215 | 103600 | 7028044100 | 79400 | 79600 | 79600 | 79300 | 364 |
| 530 | 20240215 | 103500 | 6999125500 | 79600 | 79600 | 79600 | 79500 | 163 |
| 531 | 20240215 | 103400 | 6986151000 | 79500 | 79500 | 79700 | 79500 | 94 |
| 532 | 20240215 | 103300 | 6978674400 | 79600 | 79500 | 79600 | 79500 | 86 |
| 533 | 20240215 | 103200 | 6971829400 | 79600 | 79700 | 79700 | 79500 | 508 |
| 534 | 20240215 | 103100 | 6931395900 | 79800 | 80000 | 80000 | 79800 | 425 |
| 535 | 20240215 | 103000 | 6897432700 | 80000 | 80100 | 80100 | 79900 | 787 |
| 536 | 20240215 | 102900 | 6834470000 | 80000 | 80000 | 80100 | 79900 | 692 |
| 537 | 20240215 | 102800 | 6779108900 | 80000 | 80000 | 80000 | 79900 | 138 |
| 538 | 20240215 | 102700 | 6768070900 | 80000 | 80100 | 80100 | 80000 | 256 |
| 539 | 20240215 | 102600 | 6747584200 | 80100 | 80100 | 80100 | 80000 | 147 |
| 540 | 20240215 | 102500 | 6735812700 | 80000 | 79900 | 80100 | 79900 | 717 |
| 541 | 20240215 | 102400 | 6678453300 | 79900 | 80000 | 80100 | 79900 | 160 |
| 542 | 20240215 | 102300 | 6665652400 | 80000 | 80000 | 80100 | 79900 | 492 |
| 543 | 20240215 | 102200 | 6626296000 | 79900 | 79900 | 80100 | 79800 | 1652 |
| 544 | 20240215 | 102100 | 6494205500 | 79900 | 79800 | 79900 | 79800 | 154 |
| 545 | 20240215 | 102000 | 6481904000 | 79800 | 80000 | 80000 | 79800 | 305 |
| 546 | 20240215 | 101900 | 6457529700 | 80000 | 80000 | 80100 | 79900 | 386 |
| 547 | 20240215 | 101800 | 6426663200 | 80000 | 80100 | 80100 | 79900 | 282 |
| 548 | 20240215 | 101700 | 6404094300 | 80000 | 80000 | 80100 | 80000 | 74 |
| 549 | 20240215 | 101600 | 6398172300 | 80000 | 80200 | 80200 | 80000 | 601 |
| 550 | 20240215 | 101500 | 6350057900 | 80200 | 80100 | 80200 | 80000 | 709 |
| 551 | 20240215 | 101400 | 6293262800 | 80100 | 80100 | 80100 | 80000 | 543 |
| 552 | 20240215 | 101300 | 6249793400 | 80100 | 80100 | 80100 | 80000 | 382 |
| 553 | 20240215 | 101200 | 6219196600 | 80000 | 80100 | 80100 | 80000 | 355 |
| 554 | 20240215 | 101100 | 6190786700 | 80100 | 80100 | 80200 | 80100 | 398 |
| 555 | 20240215 | 101000 | 6158898300 | 80100 | 80000 | 80100 | 79900 | 514 |
| 556 | 20240215 | 100900 | 6117758800 | 80000 | 79900 | 80000 | 79900 | 398 |
| 557 | 20240215 | 100800 | 6085928100 | 79900 | 79900 | 80000 | 79900 | 265 |
| 558 | 20240215 | 100700 | 6064731600 | 80000 | 79900 | 80000 | 79800 | 148 |
| 559 | 20240215 | 100600 | 6052902100 | 79900 | 79700 | 80000 | 79600 | 828 |
| 560 | 20240215 | 100500 | 5986763600 | 79700 | 79500 | 79800 | 79400 | 618 |
| 561 | 20240215 | 100400 | 5937571300 | 79400 | 79200 | 79400 | 79200 | 277 |
| 562 | 20240215 | 100300 | 5915579600 | 79400 | 79400 | 79400 | 79100 | 661 |
| 563 | 20240215 | 100200 | 5863226300 | 79400 | 79100 | 79400 | 79100 | 305 |
| 564 | 20240215 | 100100 | 5839066200 | 79200 | 79100 | 79200 | 79000 | 307 |
| 565 | 20240215 | 100000 | 5814772100 | 79200 | 79100 | 79200 | 79000 | 337 |
| 566 | 20240215 | 095900 | 5788113200 | 79100 | 79200 | 79200 | 79100 | 43 |
| 567 | 20240215 | 095800 | 5784710700 | 79200 | 79100 | 79200 | 79000 | 154 |
| 568 | 20240215 | 095700 | 5772529400 | 79100 | 79000 | 79200 | 79000 | 469 |
| 569 | 20240215 | 095600 | 5735460400 | 79100 | 79200 | 79200 | 79000 | 488 |
| 570 | 20240215 | 095500 | 5696886700 | 79100 | 79300 | 79300 | 79100 | 182 |
| 571 | 20240215 | 095400 | 5682484100 | 79200 | 79100 | 79300 | 79100 | 69 |
| 572 | 20240215 | 095300 | 5677017600 | 79100 | 79100 | 79200 | 79000 | 434 |
| 573 | 20240215 | 095200 | 5642686100 | 79100 | 79100 | 79200 | 79000 | 588 |
| 574 | 20240215 | 095100 | 5596171500 | 79100 | 79100 | 79100 | 79000 | 878 |
| 575 | 20240215 | 095000 | 5526722700 | 79100 | 79100 | 79100 | 79000 | 559 |
| 576 | 20240215 | 094900 | 5482530800 | 79100 | 79000 | 79100 | 78900 | 1426 |
| 577 | 20240215 | 094800 | 5369875800 | 79000 | 79000 | 79100 | 79000 | 289 |
| 578 | 20240215 | 094700 | 5347037800 | 79100 | 79100 | 79100 | 79000 | 1262 |
| 579 | 20240215 | 094600 | 5247229100 | 79200 | 79200 | 79200 | 79100 | 1193 |
| 580 | 20240215 | 094500 | 5152756600 | 79200 | 79300 | 79300 | 79200 | 223 |
| 581 | 20240215 | 094400 | 5135094600 | 79300 | 79300 | 79400 | 79300 | 880 |
| 582 | 20240215 | 094300 | 5065303900 | 79400 | 79400 | 79500 | 79300 | 737 |
| 583 | 20240215 | 094200 | 5006813400 | 79500 | 79500 | 79600 | 79400 | 699 |
| 584 | 20240215 | 094100 | 4951301700 | 79400 | 79500 | 79600 | 79400 | 372 |
| 585 | 20240215 | 094000 | 4921742000 | 79500 | 79800 | 79800 | 79400 | 975 |
| 586 | 20240215 | 093900 | 4844232900 | 79800 | 79500 | 79800 | 79500 | 446 |
| 587 | 20240215 | 093800 | 4808722400 | 79500 | 79600 | 79600 | 79500 | 568 |
| 588 | 20240215 | 093700 | 4763549400 | 79600 | 79500 | 79700 | 79500 | 490 |
| 589 | 20240215 | 093600 | 4724581600 | 79500 | 79700 | 79700 | 79500 | 692 |
| 590 | 20240215 | 093500 | 4669558500 | 79500 | 79900 | 80000 | 79400 | 1712 |
| 591 | 20240215 | 093400 | 4533257100 | 80000 | 79900 | 80200 | 79800 | 1227 |
| 592 | 20240215 | 093300 | 4435176700 | 79900 | 80100 | 80200 | 79800 | 2005 |
| 593 | 20240215 | 093200 | 4274864000 | 80100 | 80100 | 80400 | 79900 | 934 |
| 594 | 20240215 | 093100 | 4200095600 | 80200 | 80400 | 80400 | 80200 | 1278 |
| 595 | 20240215 | 093000 | 4097416500 | 80400 | 80400 | 80700 | 80300 | 4734 |
| 596 | 20240215 | 092900 | 3716209700 | 80300 | 79400 | 80400 | 79400 | 7759 |
| 597 | 20240215 | 092800 | 3096625800 | 79400 | 79300 | 79500 | 79200 | 1834 |
| 598 | 20240215 | 092700 | 2951134800 | 79400 | 79200 | 79400 | 79100 | 3305 |
| 599 | 20240215 | 092600 | 2689345000 | 79200 | 79400 | 79400 | 79200 | 1481 |
| 600 | 20240215 | 092500 | 2571980300 | 79300 | 79200 | 79400 | 79200 | 532 |
| 601 | 20240215 | 092400 | 2529778400 | 79300 | 79500 | 79500 | 79200 | 2207 |
| 602 | 20240215 | 092300 | 2354510500 | 79500 | 79300 | 79500 | 79200 | 785 |
| 603 | 20240215 | 092200 | 2292147800 | 79300 | 79200 | 79400 | 79100 | 2634 |
| 604 | 20240215 | 092100 | 2083284600 | 79200 | 79100 | 79300 | 79100 | 1333 |
| 605 | 20240215 | 092000 | 1977673900 | 79200 | 78700 | 79200 | 78700 | 1768 |
| 606 | 20240215 | 091900 | 1837872800 | 78800 | 78700 | 78900 | 78700 | 719 |
| 607 | 20240215 | 091800 | 1781219100 | 78700 | 78600 | 78800 | 78600 | 367 |
| 608 | 20240215 | 091700 | 1752336000 | 78800 | 78900 | 78900 | 78500 | 633 |
| 609 | 20240215 | 091600 | 1702509700 | 78900 | 79100 | 79200 | 78800 | 927 |
| 610 | 20240215 | 091500 | 1629254800 | 79000 | 78700 | 79100 | 78700 | 3882 |
| 611 | 20240215 | 091400 | 1322873500 | 78800 | 78400 | 78800 | 78300 | 2037 |
| 612 | 20240215 | 091300 | 1162900300 | 78400 | 78500 | 78600 | 78400 | 526 |
| 613 | 20240215 | 091200 | 1121605200 | 78500 | 77900 | 78600 | 77900 | 1742 |
| 614 | 20240215 | 091100 | 985291700 | 77900 | 77900 | 78000 | 77700 | 318 |
| 615 | 20240215 | 091000 | 960521000 | 77700 | 77900 | 77900 | 77600 | 114 |
| 616 | 20240215 | 090900 | 951660400 | 77600 | 77500 | 77900 | 77500 | 1131 |
| 617 | 20240215 | 090800 | 863815000 | 77500 | 77600 | 77600 | 77500 | 357 |
| 618 | 20240215 | 090700 | 836124200 | 77500 | 77300 | 77500 | 77200 | 460 |
| 619 | 20240215 | 090600 | 800511100 | 77300 | 77400 | 77400 | 77200 | 382 |
| 620 | 20240215 | 090500 | 770992100 | 77400 | 77800 | 77800 | 77400 | 1742 |
| 621 | 20240215 | 090400 | 635958200 | 77800 | 77700 | 77900 | 77500 | 1892 |
| 622 | 20240215 | 090300 | 489148500 | 77600 | 77700 | 77800 | 77500 | 1208 |
| 623 | 20240215 | 090200 | 395353500 | 77800 | 78000 | 78200 | 77700 | 132 |
| 624 | 20240215 | 090100 | 385059000 | 78000 | 77800 | 78100 | 77500 | 2926 |
| 625 | 20240215 | 090000 | 157229400 | 77900 | 78200 | 78300 | 77900 | 2013 |