30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 3 | 20240216 | 183200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240216 | 183100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240216 | 183000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240216 | 182900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240216 | 182800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240216 | 182700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240216 | 182600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240216 | 182500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240216 | 182400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240216 | 182300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240216 | 182200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240216 | 182100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240216 | 182000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240216 | 181900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240216 | 181800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240216 | 181700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240216 | 181600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240216 | 181500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240216 | 181400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240216 | 181300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240216 | 181200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240216 | 181100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240216 | 181000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240216 | 180900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240216 | 180800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240216 | 180700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240216 | 180600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240216 | 180500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240216 | 180400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240216 | 180300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 33 | 20240216 | 180200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240216 | 180100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240216 | 180000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240216 | 175900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240216 | 175800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240216 | 175700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240216 | 175600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240216 | 175500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240216 | 175400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240216 | 175300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240216 | 175200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240216 | 175100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240216 | 175000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240216 | 174900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240216 | 174800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240216 | 174700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240216 | 174600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240216 | 174500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240216 | 174400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240216 | 174300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240216 | 174200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240216 | 174100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240216 | 174000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240216 | 173900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240216 | 173800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240216 | 173700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240216 | 173600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240216 | 173500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240216 | 173400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240216 | 173300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 63 | 20240216 | 173200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240216 | 173100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240216 | 173000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240216 | 172900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240216 | 172800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240216 | 172700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240216 | 172600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240216 | 172500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240216 | 172400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240216 | 172300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240216 | 172200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240216 | 172100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240216 | 172000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240216 | 171900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240216 | 171800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240216 | 171700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240216 | 171600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240216 | 171500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240216 | 171400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240216 | 171300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240216 | 171200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240216 | 171100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240216 | 171000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240216 | 170900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240216 | 170800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240216 | 170700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240216 | 170600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240216 | 170500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240216 | 170400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240216 | 170300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 93 | 20240216 | 170200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240216 | 170100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240216 | 170000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240216 | 165900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240216 | 165800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240216 | 165700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240216 | 165600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240216 | 165500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240216 | 165400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240216 | 165300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240216 | 165200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240216 | 165100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240216 | 165000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240216 | 164900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240216 | 164800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240216 | 164700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240216 | 164600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240216 | 164500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240216 | 164400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240216 | 164300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240216 | 164200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240216 | 164100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240216 | 164000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240216 | 163900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240216 | 163800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240216 | 163700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240216 | 163600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240216 | 163500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240216 | 163400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240216 | 163300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 123 | 20240216 | 163200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240216 | 163100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240216 | 163000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240216 | 162900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240216 | 162800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240216 | 162700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240216 | 162600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240216 | 162500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240216 | 162400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240216 | 162300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240216 | 162200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240216 | 162100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240216 | 162000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240216 | 161900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240216 | 161800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240216 | 161700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240216 | 161600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240216 | 161500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240216 | 161400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240216 | 161300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240216 | 161200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240216 | 161100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240216 | 161000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240216 | 160900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240216 | 160800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240216 | 160700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240216 | 160600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240216 | 160500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240216 | 160400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240216 | 160300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 153 | 20240216 | 160200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240216 | 160100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240216 | 160000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240216 | 155900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240216 | 155800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240216 | 155700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240216 | 155600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240216 | 155500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240216 | 155400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240216 | 155300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240216 | 155200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240216 | 155100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240216 | 155000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240216 | 154900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240216 | 154800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240216 | 154700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240216 | 154600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240216 | 154500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240216 | 154400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240216 | 154300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240216 | 154200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240216 | 154100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240216 | 154000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240216 | 153900 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240216 | 153800 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240216 | 153700 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240216 | 153600 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240216 | 153500 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240216 | 153400 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240216 | 153300 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 183 | 20240216 | 153200 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240216 | 153100 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240216 | 153000 | 5696466100 | 27950 | 27950 | 27950 | 27950 | 3350 |
| 186 | 20240216 | 152900 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240216 | 152800 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240216 | 152700 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240216 | 152600 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240216 | 152500 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240216 | 152400 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240216 | 152300 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240216 | 152200 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240216 | 152100 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240216 | 152000 | 5602833600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240216 | 151900 | 5602833600 | 28000 | 28000 | 28000 | 27950 | 312 |
| 197 | 20240216 | 151800 | 5594098050 | 28000 | 27950 | 28000 | 27950 | 1040 |
| 198 | 20240216 | 151700 | 5564979300 | 27950 | 28000 | 28000 | 27950 | 210 |
| 199 | 20240216 | 151600 | 5559101200 | 28000 | 28000 | 28000 | 27950 | 828 |
| 200 | 20240216 | 151500 | 5535919950 | 28000 | 27950 | 28000 | 27950 | 93 |
| 201 | 20240216 | 151400 | 5533318200 | 28000 | 28000 | 28000 | 27950 | 312 |
| 202 | 20240216 | 151300 | 5524586900 | 27950 | 28000 | 28000 | 27950 | 219 |
| 203 | 20240216 | 151200 | 5518462000 | 27950 | 27950 | 28000 | 27950 | 13 |
| 204 | 20240216 | 151100 | 5518098550 | 27950 | 27950 | 28000 | 27950 | 117 |
| 205 | 20240216 | 151000 | 5514823500 | 27950 | 28000 | 28000 | 27950 | 183 |
| 206 | 20240216 | 150900 | 5509707300 | 27950 | 27950 | 28000 | 27950 | 106 |
| 207 | 20240216 | 150800 | 5506743150 | 28000 | 27950 | 28000 | 27950 | 253 |
| 208 | 20240216 | 150700 | 5499670450 | 27950 | 27950 | 28000 | 27950 | 39 |
| 209 | 20240216 | 150600 | 5498579350 | 27950 | 27950 | 28000 | 27950 | 190 |
| 210 | 20240216 | 150500 | 5493260000 | 28000 | 27900 | 28000 | 27900 | 5663 |
| 211 | 20240216 | 150400 | 5334963500 | 27900 | 27950 | 27950 | 27900 | 35 |
| 212 | 20240216 | 150300 | 5333985850 | 27900 | 27900 | 27900 | 27900 | 118 |
| 213 | 20240216 | 150200 | 5330693650 | 27900 | 27900 | 27950 | 27900 | 40 |
| 214 | 20240216 | 150100 | 5329576400 | 27900 | 27900 | 27950 | 27900 | 163 |
| 215 | 20240216 | 150000 | 5325027550 | 27950 | 27900 | 27950 | 27900 | 99 |
| 216 | 20240216 | 145900 | 5322264250 | 27900 | 27900 | 27950 | 27900 | 592 |
| 217 | 20240216 | 145800 | 5305746400 | 27900 | 27900 | 27950 | 27900 | 694 |
| 218 | 20240216 | 145700 | 5286381950 | 27900 | 27950 | 27950 | 27900 | 282 |
| 219 | 20240216 | 145600 | 5278513100 | 27900 | 27900 | 27950 | 27900 | 174 |
| 220 | 20240216 | 145500 | 5273658400 | 27900 | 27900 | 27950 | 27900 | 216 |
| 221 | 20240216 | 145400 | 5267630900 | 27900 | 27900 | 27950 | 27900 | 106 |
| 222 | 20240216 | 145300 | 5264672250 | 27900 | 27950 | 27950 | 27900 | 122 |
| 223 | 20240216 | 145200 | 5261262700 | 27900 | 27900 | 27950 | 27900 | 1039 |
| 224 | 20240216 | 145100 | 5232273150 | 27900 | 27900 | 27950 | 27900 | 36 |
| 225 | 20240216 | 145000 | 5231267600 | 27950 | 27950 | 27950 | 27900 | 389 |
| 226 | 20240216 | 144900 | 5220395200 | 28000 | 27950 | 28000 | 27950 | 98 |
| 227 | 20240216 | 144800 | 5217655000 | 28000 | 27950 | 28000 | 27950 | 143 |
| 228 | 20240216 | 144700 | 5213657000 | 27950 | 28000 | 28000 | 27950 | 10 |
| 229 | 20240216 | 144600 | 5213377450 | 28000 | 27950 | 28000 | 27950 | 69 |
| 230 | 20240216 | 144500 | 5211447600 | 27950 | 27950 | 28000 | 27950 | 152 |
| 231 | 20240216 | 144400 | 5207199000 | 27950 | 27950 | 28000 | 27950 | 1569 |
| 232 | 20240216 | 144300 | 5163344200 | 28000 | 28000 | 28000 | 27950 | 113 |
| 233 | 20240216 | 144200 | 5160183300 | 28000 | 27950 | 28000 | 27950 | 37 |
| 234 | 20240216 | 144100 | 5159147950 | 27950 | 27950 | 28000 | 27950 | 14 |
| 235 | 20240216 | 144000 | 5158756500 | 28000 | 27950 | 28000 | 27950 | 25 |
| 236 | 20240216 | 143900 | 5158056650 | 27950 | 27950 | 28000 | 27950 | 49 |
| 237 | 20240216 | 143800 | 5156685850 | 27950 | 28000 | 28000 | 27950 | 27 |
| 238 | 20240216 | 143700 | 5155930100 | 27950 | 28000 | 28000 | 27950 | 13 |
| 239 | 20240216 | 143600 | 5155566350 | 28000 | 28000 | 28050 | 28000 | 484 |
| 240 | 20240216 | 143500 | 5142013300 | 28000 | 28050 | 28050 | 28000 | 36 |
| 241 | 20240216 | 143400 | 5141004000 | 28000 | 28000 | 28000 | 28000 | 75 |
| 242 | 20240216 | 143300 | 5138904000 | 28000 | 28000 | 28050 | 28000 | 1403 |
| 243 | 20240216 | 143200 | 5099618800 | 28000 | 28000 | 28050 | 28000 | 551 |
| 244 | 20240216 | 143100 | 5084188500 | 28000 | 28000 | 28050 | 28000 | 522 |
| 245 | 20240216 | 143000 | 5069569900 | 28000 | 28050 | 28050 | 28000 | 101 |
| 246 | 20240216 | 142900 | 5066738350 | 28000 | 28050 | 28050 | 28000 | 83 |
| 247 | 20240216 | 142800 | 5064410500 | 28050 | 28000 | 28050 | 28000 | 127 |
| 248 | 20240216 | 142700 | 5060852150 | 28000 | 28000 | 28050 | 28000 | 113 |
| 249 | 20240216 | 142600 | 5057683800 | 28000 | 28050 | 28050 | 28000 | 81 |
| 250 | 20240216 | 142500 | 5055411950 | 28050 | 28000 | 28050 | 28000 | 33 |
| 251 | 20240216 | 142400 | 5054487800 | 28050 | 28000 | 28050 | 28000 | 27 |
| 252 | 20240216 | 142300 | 5053730650 | 28050 | 28000 | 28050 | 28000 | 40 |
| 253 | 20240216 | 142200 | 5052609300 | 28000 | 28050 | 28050 | 28000 | 18 |
| 254 | 20240216 | 142100 | 5052104450 | 28050 | 28000 | 28050 | 28000 | 33 |
| 255 | 20240216 | 142000 | 5051179250 | 28000 | 28000 | 28050 | 28000 | 575 |
| 256 | 20240216 | 141900 | 5035068200 | 28000 | 28050 | 28050 | 28000 | 563 |
| 257 | 20240216 | 141800 | 5019276150 | 28050 | 28050 | 28050 | 28050 | 667 |
| 258 | 20240216 | 141700 | 5000566800 | 28100 | 28050 | 28100 | 28050 | 102 |
| 259 | 20240216 | 141600 | 4997703750 | 28050 | 28100 | 28100 | 28050 | 53 |
| 260 | 20240216 | 141500 | 4996215750 | 28050 | 28050 | 28050 | 28050 | 12 |
| 261 | 20240216 | 141400 | 4995879150 | 28050 | 28100 | 28100 | 28050 | 396 |
| 262 | 20240216 | 141300 | 4984770100 | 28050 | 28050 | 28100 | 28050 | 80 |
| 263 | 20240216 | 141200 | 4982525000 | 28050 | 28100 | 28100 | 28050 | 241 |
| 264 | 20240216 | 141100 | 4975760450 | 28100 | 28100 | 28100 | 28050 | 61 |
| 265 | 20240216 | 141000 | 4974048150 | 28050 | 28100 | 28100 | 28050 | 1232 |
| 266 | 20240216 | 140900 | 4939479350 | 28050 | 28050 | 28100 | 28050 | 25 |
| 267 | 20240216 | 140800 | 4938777000 | 28050 | 28050 | 28100 | 28050 | 71 |
| 268 | 20240216 | 140700 | 4936783600 | 28100 | 28050 | 28100 | 28050 | 1016 |
| 269 | 20240216 | 140600 | 4908281350 | 28000 | 28000 | 28050 | 28000 | 30 |
| 270 | 20240216 | 140500 | 4907440250 | 28050 | 28000 | 28050 | 28000 | 72 |
| 271 | 20240216 | 140400 | 4905420750 | 28050 | 28050 | 28050 | 28000 | 153 |
| 272 | 20240216 | 140300 | 4901129300 | 28050 | 28050 | 28050 | 28050 | 10 |
| 273 | 20240216 | 140200 | 4900848800 | 28050 | 28050 | 28050 | 28000 | 218 |
| 274 | 20240216 | 140100 | 4894733950 | 28050 | 28050 | 28100 | 28000 | 97 |
| 275 | 20240216 | 140000 | 4892009000 | 28000 | 28050 | 28050 | 28000 | 228 |
| 276 | 20240216 | 135900 | 4885623750 | 28000 | 28000 | 28050 | 28000 | 34 |
| 277 | 20240216 | 135800 | 4884670350 | 28050 | 28000 | 28050 | 28000 | 552 |
| 278 | 20240216 | 135700 | 4869186800 | 28000 | 28050 | 28100 | 28000 | 314 |
| 279 | 20240216 | 135600 | 4860378350 | 28050 | 28100 | 28100 | 28050 | 37 |
| 280 | 20240216 | 135500 | 4859338950 | 28050 | 28100 | 28100 | 28050 | 54 |
| 281 | 20240216 | 135400 | 4857823100 | 28050 | 28050 | 28100 | 28050 | 759 |
| 282 | 20240216 | 135300 | 4836531900 | 28050 | 28050 | 28050 | 28050 | 247 |
| 283 | 20240216 | 135200 | 4829603550 | 28100 | 28050 | 28100 | 28050 | 232 |
| 284 | 20240216 | 135100 | 4823093450 | 28050 | 28050 | 28100 | 28050 | 143 |
| 285 | 20240216 | 135000 | 4819075400 | 28100 | 28100 | 28100 | 28050 | 411 |
| 286 | 20240216 | 134900 | 4807526500 | 28050 | 28100 | 28100 | 28050 | 85 |
| 287 | 20240216 | 134800 | 4805138050 | 28100 | 28050 | 28100 | 28050 | 355 |
| 288 | 20240216 | 134700 | 4795162650 | 28050 | 28100 | 28100 | 28050 | 1114 |
| 289 | 20240216 | 134600 | 4763864350 | 28100 | 28050 | 28100 | 28050 | 161 |
| 290 | 20240216 | 134500 | 4759346250 | 28050 | 28050 | 28100 | 28050 | 230 |
| 291 | 20240216 | 134400 | 4752886100 | 28050 | 28100 | 28100 | 28050 | 28 |
| 292 | 20240216 | 134300 | 4752099600 | 28050 | 28050 | 28100 | 28050 | 9 |
| 293 | 20240216 | 134200 | 4751847050 | 28050 | 28100 | 28100 | 28050 | 1123 |
| 294 | 20240216 | 134100 | 4720345800 | 28050 | 28100 | 28100 | 28050 | 50 |
| 295 | 20240216 | 134000 | 4718940950 | 28050 | 28100 | 28100 | 28050 | 37 |
| 296 | 20240216 | 133900 | 4717903000 | 28050 | 28050 | 28100 | 28050 | 149 |
| 297 | 20240216 | 133800 | 4713722350 | 28050 | 28100 | 28100 | 28050 | 33 |
| 298 | 20240216 | 133700 | 4712795250 | 28050 | 28100 | 28100 | 28050 | 281 |
| 299 | 20240216 | 133600 | 4704899200 | 28100 | 28100 | 28150 | 28100 | 77 |
| 300 | 20240216 | 133500 | 4702734350 | 28100 | 28100 | 28150 | 28100 | 2203 |
| 301 | 20240216 | 133400 | 4640828850 | 28100 | 28050 | 28100 | 28050 | 116 |
| 302 | 20240216 | 133300 | 4637574400 | 28050 | 28050 | 28100 | 28050 | 29 |
| 303 | 20240216 | 133200 | 4636759650 | 28050 | 28050 | 28100 | 28050 | 931 |
| 304 | 20240216 | 133100 | 4610643700 | 28050 | 28100 | 28100 | 28050 | 717 |
| 305 | 20240216 | 133000 | 4590506000 | 28100 | 28100 | 28100 | 28050 | 70 |
| 306 | 20240216 | 132900 | 4588540200 | 28050 | 28050 | 28100 | 28050 | 268 |
| 307 | 20240216 | 132800 | 4581021500 | 28050 | 28050 | 28050 | 28000 | 476 |
| 308 | 20240216 | 132700 | 4567669750 | 28000 | 28050 | 28100 | 28000 | 63 |
| 309 | 20240216 | 132600 | 4565905000 | 28050 | 28050 | 28100 | 28050 | 2052 |
| 310 | 20240216 | 132500 | 4508279300 | 28050 | 28050 | 28050 | 28000 | 1161 |
| 311 | 20240216 | 132400 | 4475713550 | 28000 | 28000 | 28000 | 28000 | 85 |
| 312 | 20240216 | 132300 | 4473333550 | 28050 | 28000 | 28050 | 28000 | 69 |
| 313 | 20240216 | 132200 | 4471400250 | 28000 | 28050 | 28050 | 28000 | 128 |
| 314 | 20240216 | 132100 | 4467815200 | 28050 | 28000 | 28050 | 28000 | 1230 |
| 315 | 20240216 | 132000 | 4433374300 | 28000 | 28000 | 28050 | 27950 | 347 |
| 316 | 20240216 | 131900 | 4423657100 | 28050 | 28100 | 28100 | 27950 | 2880 |
| 317 | 20240216 | 131800 | 4343015700 | 28000 | 28050 | 28050 | 28000 | 116 |
| 318 | 20240216 | 131700 | 4339761950 | 28100 | 28050 | 28100 | 28050 | 333 |
| 319 | 20240216 | 131600 | 4330420050 | 28050 | 28100 | 28100 | 28050 | 1144 |
| 320 | 20240216 | 131500 | 4298327500 | 28050 | 28100 | 28100 | 28050 | 44 |
| 321 | 20240216 | 131400 | 4297091750 | 28100 | 28100 | 28100 | 28050 | 1166 |
| 322 | 20240216 | 131300 | 4264332150 | 28100 | 28050 | 28100 | 28050 | 144 |
| 323 | 20240216 | 131200 | 4260286850 | 28050 | 28100 | 28100 | 28050 | 17 |
| 324 | 20240216 | 131100 | 4259809850 | 28100 | 28050 | 28100 | 28050 | 46 |
| 325 | 20240216 | 131000 | 4258518450 | 28100 | 28100 | 28100 | 28050 | 264 |
| 326 | 20240216 | 130900 | 4251103550 | 28100 | 28100 | 28150 | 28100 | 15 |
| 327 | 20240216 | 130800 | 4250682000 | 28100 | 28100 | 28100 | 28050 | 117 |
| 328 | 20240216 | 130700 | 4247394350 | 28100 | 28100 | 28150 | 28100 | 667 |
| 329 | 20240216 | 130600 | 4228649650 | 28100 | 28150 | 28150 | 28050 | 618 |
| 330 | 20240216 | 130500 | 4211290200 | 28100 | 28100 | 28100 | 28100 | 1473 |
| 331 | 20240216 | 130400 | 4169898900 | 28100 | 28050 | 28100 | 28050 | 26 |
| 332 | 20240216 | 130300 | 4169168400 | 28050 | 28100 | 28100 | 28050 | 1206 |
| 333 | 20240216 | 130200 | 4135337550 | 28100 | 28050 | 28100 | 28050 | 36 |
| 334 | 20240216 | 130100 | 4134327550 | 28050 | 28100 | 28100 | 28050 | 466 |
| 335 | 20240216 | 130000 | 4121235350 | 28050 | 28050 | 28100 | 28050 | 28 |
| 336 | 20240216 | 125900 | 4120448700 | 28050 | 28050 | 28100 | 28050 | 278 |
| 337 | 20240216 | 125800 | 4112641700 | 28100 | 28100 | 28100 | 28050 | 218 |
| 338 | 20240216 | 125700 | 4106515950 | 28100 | 28150 | 28150 | 28100 | 2108 |
| 339 | 20240216 | 125600 | 4047276550 | 28150 | 28100 | 28150 | 28100 | 529 |
| 340 | 20240216 | 125500 | 4032405850 | 28100 | 28150 | 28150 | 28100 | 1044 |
| 341 | 20240216 | 125400 | 4003020350 | 28150 | 28150 | 28150 | 28100 | 449 |
| 342 | 20240216 | 125300 | 3990381950 | 28100 | 28050 | 28100 | 28050 | 4908 |
| 343 | 20240216 | 125200 | 3852473000 | 28100 | 28000 | 28100 | 27950 | 4279 |
| 344 | 20240216 | 125100 | 3732456450 | 28000 | 28000 | 28050 | 28000 | 538 |
| 345 | 20240216 | 125000 | 3717385250 | 28050 | 27950 | 28050 | 27950 | 108 |
| 346 | 20240216 | 124900 | 3714359200 | 27950 | 28000 | 28000 | 27950 | 724 |
| 347 | 20240216 | 124800 | 3694087850 | 28000 | 28000 | 28000 | 27950 | 112 |
| 348 | 20240216 | 124700 | 3690954050 | 28000 | 28000 | 28050 | 28000 | 735 |
| 349 | 20240216 | 124600 | 3670372700 | 28000 | 28000 | 28000 | 28000 | 50 |
| 350 | 20240216 | 124500 | 3668972700 | 28050 | 28000 | 28050 | 28000 | 94 |
| 351 | 20240216 | 124400 | 3666337050 | 28000 | 28000 | 28050 | 28000 | 107 |
| 352 | 20240216 | 124300 | 3663339500 | 28000 | 28000 | 28050 | 28000 | 242 |
| 353 | 20240216 | 124200 | 3656562450 | 28000 | 28000 | 28050 | 28000 | 987 |
| 354 | 20240216 | 124100 | 3628925350 | 27950 | 27950 | 28000 | 27950 | 25 |
| 355 | 20240216 | 124000 | 3628225450 | 27950 | 27950 | 27950 | 27950 | 57 |
| 356 | 20240216 | 123900 | 3626632300 | 28000 | 27950 | 28000 | 27950 | 43 |
| 357 | 20240216 | 123800 | 3625428950 | 27950 | 28000 | 28000 | 27950 | 46 |
| 358 | 20240216 | 123700 | 3624142050 | 28000 | 28000 | 28000 | 28000 | 235 |
| 359 | 20240216 | 123600 | 3617562050 | 28000 | 28000 | 28050 | 28000 | 1199 |
| 360 | 20240216 | 123500 | 3583988950 | 28000 | 28000 | 28050 | 28000 | 64 |
| 361 | 20240216 | 123400 | 3582194650 | 28000 | 28000 | 28000 | 28000 | 1536 |
| 362 | 20240216 | 123300 | 3539186650 | 28000 | 27950 | 28000 | 27950 | 38 |
| 363 | 20240216 | 123200 | 3538123200 | 28000 | 28000 | 28000 | 27950 | 1053 |
| 364 | 20240216 | 123100 | 3508639250 | 28000 | 28050 | 28050 | 28000 | 1523 |
| 365 | 20240216 | 123000 | 3465993900 | 28000 | 27950 | 28000 | 27950 | 4934 |
| 366 | 20240216 | 122900 | 3327904300 | 27950 | 27900 | 28000 | 27900 | 2442 |
| 367 | 20240216 | 122800 | 3259648100 | 27950 | 27950 | 27950 | 27950 | 42 |
| 368 | 20240216 | 122700 | 3258474200 | 27900 | 27900 | 27950 | 27900 | 109 |
| 369 | 20240216 | 122600 | 3255432850 | 27900 | 27900 | 27950 | 27900 | 83 |
| 370 | 20240216 | 122500 | 3253114900 | 27900 | 27900 | 27900 | 27850 | 521 |
| 371 | 20240216 | 122400 | 3238579100 | 27850 | 27850 | 27850 | 27850 | 157 |
| 372 | 20240216 | 122300 | 3234206650 | 27850 | 27900 | 27900 | 27850 | 171 |
| 373 | 20240216 | 122200 | 3229440900 | 27900 | 27850 | 27900 | 27850 | 318 |
| 374 | 20240216 | 122100 | 3220574800 | 27900 | 27850 | 27900 | 27850 | 35 |
| 375 | 20240216 | 122000 | 3219598450 | 27900 | 27850 | 27900 | 27850 | 251 |
| 376 | 20240216 | 121900 | 3212606950 | 27900 | 27900 | 27900 | 27850 | 102 |
| 377 | 20240216 | 121800 | 3209762900 | 27900 | 27900 | 27900 | 27900 | 3 |
| 378 | 20240216 | 121700 | 3209679200 | 27900 | 27900 | 27900 | 27900 | 73 |
| 379 | 20240216 | 121600 | 3207642500 | 27900 | 27900 | 27950 | 27900 | 1045 |
| 380 | 20240216 | 121500 | 3178484550 | 27900 | 27950 | 27950 | 27900 | 612 |
| 381 | 20240216 | 121400 | 3161409500 | 27950 | 27900 | 27950 | 27900 | 1687 |
| 382 | 20240216 | 121300 | 3114340850 | 27950 | 27900 | 27950 | 27900 | 26 |
| 383 | 20240216 | 121200 | 3113614200 | 27950 | 27900 | 27950 | 27900 | 70 |
| 384 | 20240216 | 121100 | 3111657850 | 27900 | 27900 | 28000 | 27900 | 3033 |
| 385 | 20240216 | 121000 | 3026887600 | 27900 | 27900 | 27950 | 27900 | 100 |
| 386 | 20240216 | 120900 | 3024095300 | 27900 | 27950 | 27950 | 27900 | 211 |
| 387 | 20240216 | 120800 | 3018205450 | 27900 | 27900 | 27950 | 27900 | 390 |
| 388 | 20240216 | 120700 | 3007305700 | 27900 | 27900 | 27950 | 27900 | 567 |
| 389 | 20240216 | 120600 | 2991482600 | 27900 | 27950 | 27950 | 27900 | 81 |
| 390 | 20240216 | 120500 | 2989221250 | 27950 | 27900 | 27950 | 27900 | 20 |
| 391 | 20240216 | 120400 | 2988662300 | 27950 | 27900 | 27950 | 27900 | 101 |
| 392 | 20240216 | 120300 | 2985840600 | 27900 | 27950 | 27950 | 27900 | 49 |
| 393 | 20240216 | 120200 | 2984471150 | 27900 | 27900 | 27950 | 27900 | 42 |
| 394 | 20240216 | 120100 | 2983299250 | 27900 | 27900 | 27950 | 27850 | 123 |
| 395 | 20240216 | 120000 | 2979867550 | 27900 | 27900 | 27950 | 27850 | 678 |
| 396 | 20240216 | 115900 | 2960950350 | 27950 | 27850 | 27950 | 27850 | 2981 |
| 397 | 20240216 | 115800 | 2877778750 | 27850 | 27900 | 27900 | 27850 | 187 |
| 398 | 20240216 | 115700 | 2872565300 | 27900 | 27900 | 27900 | 27850 | 1039 |
| 399 | 20240216 | 115600 | 2843627300 | 27900 | 27850 | 27900 | 27850 | 33 |
| 400 | 20240216 | 115500 | 2842707900 | 27900 | 27850 | 27900 | 27850 | 102 |
| 401 | 20240216 | 115400 | 2839865250 | 27850 | 27850 | 27900 | 27850 | 84 |
| 402 | 20240216 | 115300 | 2837524500 | 27850 | 27900 | 27900 | 27850 | 37 |
| 403 | 20240216 | 115200 | 2836492250 | 27850 | 27850 | 27900 | 27850 | 66 |
| 404 | 20240216 | 115100 | 2834653950 | 27850 | 27850 | 27900 | 27850 | 56 |
| 405 | 20240216 | 115000 | 2833093300 | 27900 | 27850 | 27900 | 27850 | 244 |
| 406 | 20240216 | 114900 | 2826296750 | 27850 | 27850 | 27850 | 27800 | 2409 |
| 407 | 20240216 | 114800 | 2759208250 | 27850 | 27800 | 27850 | 27800 | 970 |
| 408 | 20240216 | 114700 | 2732241100 | 27850 | 27800 | 27850 | 27800 | 124 |
| 409 | 20240216 | 114600 | 2728787800 | 27800 | 27850 | 27850 | 27800 | 118 |
| 410 | 20240216 | 114500 | 2725506900 | 27850 | 27850 | 27850 | 27800 | 182 |
| 411 | 20240216 | 114400 | 2720445550 | 27850 | 27850 | 27900 | 27800 | 1583 |
| 412 | 20240216 | 114300 | 2676359100 | 27900 | 27900 | 27900 | 27850 | 263 |
| 413 | 20240216 | 114200 | 2669025150 | 27900 | 27850 | 27900 | 27850 | 164 |
| 414 | 20240216 | 114100 | 2664453000 | 27900 | 27850 | 27900 | 27850 | 120 |
| 415 | 20240216 | 114000 | 2661107850 | 27850 | 27900 | 27900 | 27850 | 99 |
| 416 | 20240216 | 113900 | 2658350650 | 27900 | 27850 | 27900 | 27850 | 70 |
| 417 | 20240216 | 113800 | 2656399950 | 27900 | 27900 | 27950 | 27900 | 306 |
| 418 | 20240216 | 113700 | 2647861500 | 27900 | 27900 | 27950 | 27850 | 3184 |
| 419 | 20240216 | 113600 | 2559083650 | 27900 | 27900 | 27900 | 27850 | 1264 |
| 420 | 20240216 | 113500 | 2523843700 | 27850 | 27850 | 27850 | 27800 | 382 |
| 421 | 20240216 | 113400 | 2513205050 | 27850 | 27800 | 27850 | 27800 | 1503 |
| 422 | 20240216 | 113300 | 2471355400 | 27800 | 27800 | 27850 | 27800 | 624 |
| 423 | 20240216 | 113200 | 2454008050 | 27750 | 27750 | 27800 | 27750 | 58 |
| 424 | 20240216 | 113100 | 2452396950 | 27800 | 27800 | 27800 | 27750 | 169 |
| 425 | 20240216 | 113000 | 2447698900 | 27800 | 27750 | 27800 | 27750 | 114 |
| 426 | 20240216 | 112900 | 2444533100 | 27800 | 27800 | 27800 | 27750 | 51 |
| 427 | 20240216 | 112800 | 2443116150 | 27800 | 27800 | 27800 | 27750 | 884 |
| 428 | 20240216 | 112700 | 2418543450 | 27800 | 27750 | 27800 | 27750 | 6753 |
| 429 | 20240216 | 112600 | 2231086200 | 27750 | 27700 | 27750 | 27650 | 861 |
| 430 | 20240216 | 112500 | 2207239200 | 27700 | 27650 | 27750 | 27600 | 14347 |
| 431 | 20240216 | 112400 | 1810345400 | 27650 | 27600 | 27650 | 27600 | 6 |
| 432 | 20240216 | 112300 | 1810179750 | 27600 | 27650 | 27650 | 27600 | 154 |
| 433 | 20240216 | 112200 | 1805928400 | 27650 | 27650 | 27650 | 27650 | 3 |
| 434 | 20240216 | 112100 | 1805845450 | 27600 | 27600 | 27600 | 27600 | 406 |
| 435 | 20240216 | 112000 | 1794639850 | 27650 | 27650 | 27650 | 27600 | 90 |
| 436 | 20240216 | 111900 | 1792153450 | 27600 | 27650 | 27650 | 27600 | 21 |
| 437 | 20240216 | 111800 | 1791573800 | 27600 | 27600 | 27650 | 27600 | 90 |
| 438 | 20240216 | 111700 | 1789085450 | 27600 | 27650 | 27650 | 27600 | 38 |
| 439 | 20240216 | 111600 | 1788036600 | 27650 | 27650 | 27650 | 27600 | 45 |
| 440 | 20240216 | 111500 | 1786792700 | 27600 | 27650 | 27650 | 27600 | 167 |
| 441 | 20240216 | 111400 | 1782180200 | 27600 | 27650 | 27650 | 27600 | 95 |
| 442 | 20240216 | 111300 | 1779556200 | 27650 | 27650 | 27650 | 27600 | 61 |
| 443 | 20240216 | 111200 | 1777872300 | 27600 | 27600 | 27600 | 27600 | 10 |
| 444 | 20240216 | 111100 | 1777596300 | 27600 | 27650 | 27650 | 27600 | 109 |
| 445 | 20240216 | 111000 | 1774582850 | 27650 | 27600 | 27650 | 27600 | 5 |
| 446 | 20240216 | 110900 | 1774444800 | 27650 | 27600 | 27650 | 27600 | 418 |
| 447 | 20240216 | 110800 | 1762897650 | 27600 | 27600 | 27650 | 27600 | 445 |
| 448 | 20240216 | 110700 | 1750615600 | 27600 | 27650 | 27650 | 27600 | 13 |
| 449 | 20240216 | 110600 | 1750256200 | 27650 | 27600 | 27650 | 27600 | 94 |
| 450 | 20240216 | 110500 | 1747661750 | 27600 | 27600 | 27650 | 27600 | 5 |
| 451 | 20240216 | 110400 | 1747523700 | 27600 | 27600 | 27650 | 27600 | 645 |
| 452 | 20240216 | 110300 | 1729721500 | 27600 | 27600 | 27600 | 27600 | 224 |
| 453 | 20240216 | 110200 | 1723539100 | 27550 | 27550 | 27550 | 27550 | 96 |
| 454 | 20240216 | 110100 | 1720894300 | 27650 | 27600 | 27650 | 27550 | 2409 |
| 455 | 20240216 | 110000 | 1654328750 | 27600 | 27600 | 27600 | 27600 | 2 |
| 456 | 20240216 | 105900 | 1654273550 | 27600 | 27550 | 27600 | 27550 | 732 |
| 457 | 20240216 | 105800 | 1634106800 | 27600 | 27550 | 27600 | 27550 | 691 |
| 458 | 20240216 | 105700 | 1615069650 | 27600 | 27600 | 27600 | 27550 | 63 |
| 459 | 20240216 | 105600 | 1613333900 | 27550 | 27600 | 27600 | 27550 | 48 |
| 460 | 20240216 | 105500 | 1612009450 | 27600 | 27600 | 27600 | 27600 | 4 |
| 461 | 20240216 | 105400 | 1611899050 | 27550 | 27600 | 27600 | 27550 | 366 |
| 462 | 20240216 | 105300 | 1601815700 | 27600 | 27600 | 27650 | 27600 | 513 |
| 463 | 20240216 | 105200 | 1587656600 | 27600 | 27550 | 27650 | 27550 | 4013 |
| 464 | 20240216 | 105100 | 1476937350 | 27500 | 27550 | 27550 | 27500 | 21 |
| 465 | 20240216 | 105000 | 1476359600 | 27500 | 27500 | 27550 | 27500 | 61 |
| 466 | 20240216 | 104900 | 1474682000 | 27500 | 27500 | 27550 | 27500 | 10 |
| 467 | 20240216 | 104800 | 1474406950 | 27550 | 27500 | 27550 | 27500 | 12 |
| 468 | 20240216 | 104700 | 1474076850 | 27500 | 27500 | 27550 | 27500 | 8 |
| 469 | 20240216 | 104600 | 1473856750 | 27500 | 27500 | 27550 | 27500 | 10 |
| 470 | 20240216 | 104500 | 1473581700 | 27550 | 27500 | 27550 | 27500 | 7 |
| 471 | 20240216 | 104400 | 1473389100 | 27550 | 27550 | 27550 | 27500 | 11 |
| 472 | 20240216 | 104300 | 1473086100 | 27550 | 27450 | 27550 | 27450 | 194 |
| 473 | 20240216 | 104200 | 1467760700 | 27500 | 27500 | 27500 | 27450 | 330 |
| 474 | 20240216 | 104100 | 1458685850 | 27500 | 27450 | 27500 | 27450 | 31 |
| 475 | 20240216 | 104000 | 1457834800 | 27450 | 27500 | 27500 | 27450 | 137 |
| 476 | 20240216 | 103900 | 1454070600 | 27450 | 27450 | 27500 | 27450 | 17 |
| 477 | 20240216 | 103800 | 1453603900 | 27450 | 27500 | 27550 | 27450 | 1478 |
| 478 | 20240216 | 103700 | 1412981350 | 27500 | 27550 | 27550 | 27500 | 129 |
| 479 | 20240216 | 103600 | 1409433750 | 27500 | 27550 | 27600 | 27500 | 1787 |
| 480 | 20240216 | 103500 | 1360211650 | 27600 | 27550 | 27600 | 27550 | 35 |
| 481 | 20240216 | 103400 | 1359247350 | 27600 | 27550 | 27600 | 27550 | 30 |
| 482 | 20240216 | 103300 | 1358420500 | 27550 | 27550 | 27600 | 27550 | 25 |
| 483 | 20240216 | 103200 | 1357731650 | 27550 | 27550 | 27600 | 27550 | 22 |
| 484 | 20240216 | 103100 | 1357125250 | 27650 | 27600 | 27650 | 27550 | 1059 |
| 485 | 20240216 | 103000 | 1327900350 | 27600 | 27600 | 27650 | 27600 | 54 |
| 486 | 20240216 | 102900 | 1326409750 | 27600 | 27600 | 27650 | 27600 | 583 |
| 487 | 20240216 | 102800 | 1310318850 | 27600 | 27600 | 27650 | 27600 | 71 |
| 488 | 20240216 | 102700 | 1308359200 | 27650 | 27600 | 27650 | 27600 | 25 |
| 489 | 20240216 | 102600 | 1307669050 | 27600 | 27600 | 27650 | 27600 | 232 |
| 490 | 20240216 | 102500 | 1301254600 | 27650 | 27600 | 27650 | 27600 | 6 |
| 491 | 20240216 | 102400 | 1301088900 | 27600 | 27600 | 27600 | 27600 | 1123 |
| 492 | 20240216 | 102300 | 1270094100 | 27600 | 27550 | 27600 | 27550 | 922 |
| 493 | 20240216 | 102200 | 1244647000 | 27550 | 27500 | 27550 | 27500 | 587 |
| 494 | 20240216 | 102100 | 1228475300 | 27500 | 27550 | 27550 | 27500 | 617 |
| 495 | 20240216 | 102000 | 1211477400 | 27500 | 27550 | 27550 | 27500 | 17 |
| 496 | 20240216 | 101900 | 1211009800 | 27550 | 27550 | 27550 | 27500 | 9 |
| 497 | 20240216 | 101800 | 1210762150 | 27550 | 27500 | 27550 | 27500 | 177 |
| 498 | 20240216 | 101700 | 1205894600 | 27550 | 27550 | 27550 | 27500 | 23 |
| 499 | 20240216 | 101600 | 1205261000 | 27550 | 27550 | 27550 | 27550 | 14 |
| 500 | 20240216 | 101500 | 1204875300 | 27550 | 27450 | 27550 | 27450 | 516 |
| 501 | 20240216 | 101400 | 1190681150 | 27450 | 27500 | 27500 | 27450 | 226 |
| 502 | 20240216 | 101300 | 1184466450 | 27450 | 27450 | 27500 | 27450 | 968 |
| 503 | 20240216 | 101200 | 1157848000 | 27500 | 27500 | 27500 | 27450 | 58 |
| 504 | 20240216 | 101100 | 1156255350 | 27500 | 27450 | 27500 | 27450 | 32 |
| 505 | 20240216 | 101000 | 1155376450 | 27500 | 27450 | 27500 | 27450 | 81 |
| 506 | 20240216 | 100900 | 1153152900 | 27450 | 27500 | 27500 | 27450 | 212 |
| 507 | 20240216 | 100800 | 1147333400 | 27450 | 27450 | 27500 | 27450 | 20 |
| 508 | 20240216 | 100700 | 1146784350 | 27450 | 27500 | 27500 | 27450 | 24 |
| 509 | 20240216 | 100600 | 1146124450 | 27500 | 27500 | 27500 | 27500 | 4 |
| 510 | 20240216 | 100500 | 1146014450 | 27450 | 27500 | 27500 | 27450 | 301 |
| 511 | 20240216 | 100400 | 1137739200 | 27400 | 27450 | 27450 | 27400 | 4690 |
| 512 | 20240216 | 100300 | 1009021750 | 27450 | 27400 | 27450 | 27400 | 20 |
| 513 | 20240216 | 100200 | 1008473600 | 27450 | 27450 | 27450 | 27400 | 15 |
| 514 | 20240216 | 100100 | 1008062150 | 27450 | 27400 | 27450 | 27400 | 309 |
| 515 | 20240216 | 100000 | 999586250 | 27450 | 27400 | 27450 | 27400 | 27 |
| 516 | 20240216 | 095900 | 998845600 | 27450 | 27400 | 27450 | 27400 | 375 |
| 517 | 20240216 | 095800 | 988569400 | 27400 | 27400 | 27450 | 27400 | 105 |
| 518 | 20240216 | 095700 | 985692200 | 27350 | 27350 | 27400 | 27350 | 1752 |
| 519 | 20240216 | 095600 | 937711250 | 27400 | 27400 | 27400 | 27350 | 319 |
| 520 | 20240216 | 095500 | 928986300 | 27400 | 27400 | 27400 | 27350 | 134 |
| 521 | 20240216 | 095400 | 925320250 | 27400 | 27350 | 27400 | 27350 | 128 |
| 522 | 20240216 | 095300 | 921819350 | 27300 | 27400 | 27400 | 27300 | 1333 |
| 523 | 20240216 | 095200 | 885365750 | 27350 | 27400 | 27400 | 27350 | 4242 |
| 524 | 20240216 | 095100 | 769169700 | 27450 | 27450 | 27450 | 27400 | 20 |
| 525 | 20240216 | 095000 | 768621000 | 27400 | 27450 | 27450 | 27400 | 37 |
| 526 | 20240216 | 094900 | 767606750 | 27400 | 27400 | 27450 | 27400 | 69 |
| 527 | 20240216 | 094800 | 765716100 | 27400 | 27450 | 27450 | 27400 | 272 |
| 528 | 20240216 | 094700 | 758252550 | 27450 | 27400 | 27450 | 27400 | 782 |
| 529 | 20240216 | 094600 | 736795550 | 27450 | 27450 | 27450 | 27400 | 20 |
| 530 | 20240216 | 094500 | 736246650 | 27450 | 27450 | 27450 | 27400 | 49 |
| 531 | 20240216 | 094400 | 734903650 | 27450 | 27450 | 27450 | 27350 | 118 |
| 532 | 20240216 | 094300 | 731669350 | 27400 | 27400 | 27400 | 27400 | 74 |
| 533 | 20240216 | 094200 | 729641750 | 27400 | 27400 | 27400 | 27400 | 35 |
| 534 | 20240216 | 094100 | 728682750 | 27450 | 27450 | 27450 | 27400 | 47 |
| 535 | 20240216 | 094000 | 727394750 | 27350 | 27400 | 27450 | 27350 | 216 |
| 536 | 20240216 | 093900 | 721469750 | 27450 | 27400 | 27450 | 27400 | 148 |
| 537 | 20240216 | 093800 | 717409100 | 27350 | 27400 | 27400 | 27350 | 12 |
| 538 | 20240216 | 093700 | 717080650 | 27400 | 27350 | 27400 | 27350 | 868 |
| 539 | 20240216 | 093600 | 693337900 | 27400 | 27400 | 27400 | 27300 | 1550 |
| 540 | 20240216 | 093500 | 650920500 | 27400 | 27450 | 27450 | 27400 | 17 |
| 541 | 20240216 | 093400 | 650454500 | 27450 | 27450 | 27450 | 27450 | 3 |
| 542 | 20240216 | 093300 | 650372150 | 27450 | 27450 | 27450 | 27350 | 1322 |
| 543 | 20240216 | 093200 | 614144800 | 27400 | 27450 | 27500 | 27400 | 843 |
| 544 | 20240216 | 093100 | 591006600 | 27500 | 27500 | 27500 | 27450 | 37 |
| 545 | 20240216 | 093000 | 589989400 | 27450 | 27500 | 27500 | 27450 | 499 |
| 546 | 20240216 | 092900 | 576291550 | 27500 | 27450 | 27500 | 27450 | 32 |
| 547 | 20240216 | 092800 | 575412350 | 27500 | 27500 | 27500 | 27450 | 258 |
| 548 | 20240216 | 092700 | 568329150 | 27500 | 27500 | 27500 | 27450 | 368 |
| 549 | 20240216 | 092600 | 558220400 | 27500 | 27500 | 27500 | 27450 | 93 |
| 550 | 20240216 | 092500 | 555663700 | 27500 | 27450 | 27500 | 27450 | 414 |
| 551 | 20240216 | 092400 | 544278750 | 27500 | 27500 | 27500 | 27500 | 318 |
| 552 | 20240216 | 092300 | 535533750 | 27500 | 27450 | 27500 | 27450 | 113 |
| 553 | 20240216 | 092200 | 532431650 | 27450 | 27450 | 27450 | 27450 | 351 |
| 554 | 20240216 | 092100 | 522796700 | 27450 | 27450 | 27450 | 27400 | 534 |
| 555 | 20240216 | 092000 | 508140100 | 27450 | 27450 | 27450 | 27450 | 201 |
| 556 | 20240216 | 091900 | 502622650 | 27400 | 27450 | 27450 | 27400 | 59 |
| 557 | 20240216 | 091800 | 501003400 | 27450 | 27450 | 27450 | 27400 | 887 |
| 558 | 20240216 | 091700 | 476659950 | 27450 | 27450 | 27450 | 27450 | 50 |
| 559 | 20240216 | 091600 | 475287450 | 27450 | 27450 | 27500 | 27450 | 323 |
| 560 | 20240216 | 091500 | 466411100 | 27450 | 27500 | 27500 | 27450 | 289 |
| 561 | 20240216 | 091400 | 458465000 | 27450 | 27550 | 27550 | 27450 | 412 |
| 562 | 20240216 | 091300 | 447135150 | 27500 | 27550 | 27550 | 27500 | 114 |
| 563 | 20240216 | 091200 | 443997450 | 27550 | 27550 | 27550 | 27500 | 53 |
| 564 | 20240216 | 091100 | 442537350 | 27550 | 27600 | 27650 | 27550 | 221 |
| 565 | 20240216 | 091000 | 436442600 | 27650 | 27600 | 27650 | 27600 | 325 |
| 566 | 20240216 | 090900 | 427471300 | 27600 | 27600 | 27600 | 27600 | 319 |
| 567 | 20240216 | 090800 | 418666900 | 27600 | 27700 | 27700 | 27550 | 2421 |
| 568 | 20240216 | 090700 | 351751500 | 27700 | 27550 | 27700 | 27550 | 4428 |
| 569 | 20240216 | 090600 | 229459200 | 27600 | 27500 | 27600 | 27500 | 2709 |
| 570 | 20240216 | 090500 | 154867150 | 27500 | 27500 | 27500 | 27450 | 331 |
| 571 | 20240216 | 090400 | 145774650 | 27500 | 27500 | 27500 | 27450 | 314 |
| 572 | 20240216 | 090300 | 137139950 | 27550 | 27500 | 27550 | 27500 | 1021 |
| 573 | 20240216 | 090200 | 109059900 | 27500 | 27500 | 27550 | 27500 | 911 |
| 574 | 20240216 | 090100 | 84003550 | 27500 | 27500 | 27550 | 27500 | 757 |
| 575 | 20240216 | 090000 | 63184450 | 27550 | 27450 | 27550 | 27450 | 2300 |