31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 3 | 20240215 | 184000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240215 | 183900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240215 | 183800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240215 | 183700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240215 | 183600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240215 | 183500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240215 | 183400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240215 | 183300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240215 | 183200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240215 | 183100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240215 | 183000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240215 | 182900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240215 | 182800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240215 | 182700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240215 | 182600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240215 | 182500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240215 | 182400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240215 | 182300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240215 | 182200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240215 | 182100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240215 | 182000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240215 | 181900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240215 | 181800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240215 | 181700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240215 | 181600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240215 | 181500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240215 | 181400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240215 | 181300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240215 | 181200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240215 | 181100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 33 | 20240215 | 181000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240215 | 180900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240215 | 180800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240215 | 180700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240215 | 180600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240215 | 180500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240215 | 180400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240215 | 180300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240215 | 180200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240215 | 180100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240215 | 180000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240215 | 175900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240215 | 175800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240215 | 175700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240215 | 175600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240215 | 175500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240215 | 175400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240215 | 175300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240215 | 175200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240215 | 175100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240215 | 175000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240215 | 174900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240215 | 174800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240215 | 174700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240215 | 174600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240215 | 174500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240215 | 174400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240215 | 174300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240215 | 174200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240215 | 174100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 63 | 20240215 | 174000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240215 | 173900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240215 | 173800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240215 | 173700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240215 | 173600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240215 | 173500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240215 | 173400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240215 | 173300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240215 | 173200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240215 | 173100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240215 | 173000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240215 | 172900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240215 | 172800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240215 | 172700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240215 | 172600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240215 | 172500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240215 | 172400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240215 | 172300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240215 | 172200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240215 | 172100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240215 | 172000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240215 | 171900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240215 | 171800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240215 | 171700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240215 | 171600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240215 | 171500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240215 | 171400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240215 | 171300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240215 | 171200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240215 | 171100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 93 | 20240215 | 171000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240215 | 170900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240215 | 170800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240215 | 170700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240215 | 170600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240215 | 170500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240215 | 170400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240215 | 170300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240215 | 170200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240215 | 170100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240215 | 170000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240215 | 165900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240215 | 165800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240215 | 165700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240215 | 165600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240215 | 165500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240215 | 165400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240215 | 165300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240215 | 165200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240215 | 165100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240215 | 165000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240215 | 164900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240215 | 164800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240215 | 164700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240215 | 164600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240215 | 164500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240215 | 164400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240215 | 164300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240215 | 164200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240215 | 164100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 123 | 20240215 | 164000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240215 | 163900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240215 | 163800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240215 | 163700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240215 | 163600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240215 | 163500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240215 | 163400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240215 | 163300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240215 | 163200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240215 | 163100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240215 | 163000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240215 | 162900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240215 | 162800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240215 | 162700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240215 | 162600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240215 | 162500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240215 | 162400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240215 | 162300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240215 | 162200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240215 | 162100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240215 | 162000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240215 | 161900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240215 | 161800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240215 | 161700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240215 | 161600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240215 | 161500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240215 | 161400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240215 | 161300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240215 | 161200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240215 | 161100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 153 | 20240215 | 161000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240215 | 160900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240215 | 160800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240215 | 160700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240215 | 160600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240215 | 160500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240215 | 160400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240215 | 160300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240215 | 160200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240215 | 160100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240215 | 160000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240215 | 155900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240215 | 155800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240215 | 155700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240215 | 155600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240215 | 155500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240215 | 155400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240215 | 155300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240215 | 155200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240215 | 155100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240215 | 155000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240215 | 154900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240215 | 154800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240215 | 154700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240215 | 154600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240215 | 154500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240215 | 154400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240215 | 154300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240215 | 154200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240215 | 154100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 183 | 20240215 | 154000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240215 | 153900 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240215 | 153800 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240215 | 153700 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240215 | 153600 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240215 | 153500 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240215 | 153400 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240215 | 153300 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240215 | 153200 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240215 | 153100 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240215 | 153000 | 9843008850 | 35300 | 35300 | 35300 | 35300 | 15739 |
| 194 | 20240215 | 152900 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20240215 | 152800 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20240215 | 152700 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20240215 | 152600 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20240215 | 152500 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20240215 | 152400 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20240215 | 152300 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240215 | 152200 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20240215 | 152100 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20240215 | 152000 | 9287422150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20240215 | 151900 | 9287422150 | 35450 | 35450 | 35550 | 35450 | 207 |
| 205 | 20240215 | 151800 | 9280073600 | 35550 | 35450 | 35550 | 35450 | 741 |
| 206 | 20240215 | 151700 | 9253753150 | 35450 | 35500 | 35550 | 35450 | 674 |
| 207 | 20240215 | 151600 | 9229820750 | 35500 | 35450 | 35550 | 35450 | 1198 |
| 208 | 20240215 | 151500 | 9187279350 | 35450 | 35450 | 35550 | 35450 | 854 |
| 209 | 20240215 | 151400 | 9156980600 | 35450 | 35450 | 35500 | 35450 | 880 |
| 210 | 20240215 | 151300 | 9125761450 | 35450 | 35500 | 35550 | 35400 | 1961 |
| 211 | 20240215 | 151200 | 9056136800 | 35450 | 35450 | 35550 | 35450 | 1140 |
| 212 | 20240215 | 151100 | 9015680650 | 35450 | 35400 | 35500 | 35400 | 1235 |
| 213 | 20240215 | 151000 | 8971865300 | 35400 | 35400 | 35500 | 35400 | 766 |
| 214 | 20240215 | 150900 | 8944732450 | 35400 | 35400 | 35500 | 35400 | 1136 |
| 215 | 20240215 | 150800 | 8904462250 | 35400 | 35450 | 35450 | 35350 | 1472 |
| 216 | 20240215 | 150700 | 8852352100 | 35400 | 35350 | 35450 | 35350 | 1058 |
| 217 | 20240215 | 150600 | 8814895400 | 35350 | 35350 | 35450 | 35350 | 2983 |
| 218 | 20240215 | 150500 | 8709220900 | 35400 | 35400 | 35450 | 35350 | 1578 |
| 219 | 20240215 | 150400 | 8653348250 | 35400 | 35400 | 35500 | 35400 | 1694 |
| 220 | 20240215 | 150300 | 8593332550 | 35400 | 35450 | 35450 | 35350 | 1064 |
| 221 | 20240215 | 150200 | 8555667250 | 35450 | 35400 | 35450 | 35350 | 1143 |
| 222 | 20240215 | 150100 | 8515194100 | 35450 | 35400 | 35450 | 35350 | 1158 |
| 223 | 20240215 | 150000 | 8474187900 | 35400 | 35400 | 35450 | 35350 | 1240 |
| 224 | 20240215 | 145900 | 8430270350 | 35400 | 35400 | 35450 | 35400 | 1066 |
| 225 | 20240215 | 145800 | 8392520150 | 35450 | 35400 | 35450 | 35350 | 1111 |
| 226 | 20240215 | 145700 | 8353179450 | 35400 | 35400 | 35500 | 35400 | 1223 |
| 227 | 20240215 | 145600 | 8309863350 | 35350 | 35450 | 35500 | 35350 | 1806 |
| 228 | 20240215 | 145500 | 8245901100 | 35450 | 35400 | 35500 | 35400 | 1637 |
| 229 | 20240215 | 145400 | 8187890400 | 35400 | 35450 | 35550 | 35400 | 1781 |
| 230 | 20240215 | 145300 | 8124718850 | 35500 | 35450 | 35550 | 35400 | 1821 |
| 231 | 20240215 | 145200 | 8060151200 | 35450 | 35400 | 35550 | 35400 | 1614 |
| 232 | 20240215 | 145100 | 8002947250 | 35400 | 35450 | 35500 | 35350 | 1176 |
| 233 | 20240215 | 145000 | 7961277150 | 35450 | 35400 | 35500 | 35400 | 1515 |
| 234 | 20240215 | 144900 | 7907594400 | 35400 | 35400 | 35500 | 35350 | 1400 |
| 235 | 20240215 | 144800 | 7857983450 | 35450 | 35450 | 35500 | 35400 | 1070 |
| 236 | 20240215 | 144700 | 7820065600 | 35450 | 35400 | 35500 | 35350 | 1331 |
| 237 | 20240215 | 144600 | 7772906900 | 35400 | 35400 | 35450 | 35400 | 924 |
| 238 | 20240215 | 144500 | 7740182650 | 35400 | 35400 | 35500 | 35400 | 1160 |
| 239 | 20240215 | 144400 | 7699096500 | 35400 | 35400 | 35500 | 35400 | 1058 |
| 240 | 20240215 | 144300 | 7661612650 | 35450 | 35400 | 35500 | 35400 | 1656 |
| 241 | 20240215 | 144200 | 7602931000 | 35400 | 35350 | 35450 | 35350 | 1819 |
| 242 | 20240215 | 144100 | 7538557750 | 35350 | 35350 | 35450 | 35350 | 1118 |
| 243 | 20240215 | 144000 | 7498984600 | 35350 | 35350 | 35450 | 35350 | 773 |
| 244 | 20240215 | 143900 | 7471637850 | 35350 | 35350 | 35450 | 35350 | 917 |
| 245 | 20240215 | 143800 | 7439176100 | 35400 | 35400 | 35450 | 35350 | 2267 |
| 246 | 20240215 | 143700 | 7358942550 | 35400 | 35400 | 35450 | 35400 | 940 |
| 247 | 20240215 | 143600 | 7325654750 | 35450 | 35400 | 35450 | 35350 | 1239 |
| 248 | 20240215 | 143500 | 7281790900 | 35400 | 35400 | 35450 | 35350 | 1786 |
| 249 | 20240215 | 143400 | 7218555700 | 35350 | 35350 | 35450 | 35350 | 1229 |
| 250 | 20240215 | 143300 | 7175064500 | 35350 | 35350 | 35450 | 35350 | 766 |
| 251 | 20240215 | 143200 | 7147972700 | 35400 | 35400 | 35450 | 35350 | 1120 |
| 252 | 20240215 | 143100 | 7108344000 | 35350 | 35350 | 35450 | 35350 | 974 |
| 253 | 20240215 | 143000 | 7073883000 | 35350 | 35350 | 35450 | 35350 | 1555 |
| 254 | 20240215 | 142900 | 7018848850 | 35350 | 35300 | 35400 | 35300 | 1283 |
| 255 | 20240215 | 142800 | 6973463550 | 35300 | 35350 | 35400 | 35300 | 1209 |
| 256 | 20240215 | 142700 | 6930737750 | 35350 | 35350 | 35400 | 35300 | 777 |
| 257 | 20240215 | 142600 | 6903280300 | 35350 | 35350 | 35400 | 35300 | 856 |
| 258 | 20240215 | 142500 | 6873029850 | 35300 | 35350 | 35400 | 35300 | 950 |
| 259 | 20240215 | 142400 | 6839447700 | 35350 | 35400 | 35400 | 35350 | 878 |
| 260 | 20240215 | 142300 | 6808397650 | 35350 | 35350 | 35400 | 35350 | 912 |
| 261 | 20240215 | 142200 | 6776145400 | 35350 | 35350 | 35400 | 35350 | 577 |
| 262 | 20240215 | 142100 | 6755739000 | 35350 | 35350 | 35400 | 35350 | 856 |
| 263 | 20240215 | 142000 | 6725462150 | 35350 | 35400 | 35400 | 35350 | 578 |
| 264 | 20240215 | 141900 | 6705019600 | 35400 | 35400 | 35450 | 35300 | 1040 |
| 265 | 20240215 | 141800 | 6668219800 | 35400 | 35350 | 35450 | 35350 | 1230 |
| 266 | 20240215 | 141700 | 6624690250 | 35400 | 35400 | 35450 | 35350 | 952 |
| 267 | 20240215 | 141600 | 6590995600 | 35400 | 35400 | 35450 | 35350 | 616 |
| 268 | 20240215 | 141500 | 6569207350 | 35400 | 35350 | 35450 | 35300 | 657 |
| 269 | 20240215 | 141400 | 6545971750 | 35350 | 35300 | 35450 | 35300 | 1108 |
| 270 | 20240215 | 141300 | 6506749200 | 35300 | 35300 | 35400 | 35300 | 889 |
| 271 | 20240215 | 141200 | 6475338650 | 35300 | 35350 | 35400 | 35300 | 1347 |
| 272 | 20240215 | 141100 | 6427719750 | 35350 | 35350 | 35400 | 35350 | 679 |
| 273 | 20240215 | 141000 | 6403710700 | 35400 | 35350 | 35400 | 35350 | 716 |
| 274 | 20240215 | 140900 | 6378387000 | 35400 | 35400 | 35450 | 35350 | 542 |
| 275 | 20240215 | 140800 | 6359207050 | 35400 | 35350 | 35450 | 35350 | 994 |
| 276 | 20240215 | 140700 | 6324025550 | 35350 | 35350 | 35400 | 35350 | 705 |
| 277 | 20240215 | 140600 | 6299094800 | 35350 | 35350 | 35400 | 35350 | 774 |
| 278 | 20240215 | 140500 | 6271716550 | 35350 | 35400 | 35450 | 35350 | 843 |
| 279 | 20240215 | 140400 | 6241867300 | 35400 | 35350 | 35450 | 35350 | 763 |
| 280 | 20240215 | 140300 | 6214865550 | 35350 | 35400 | 35450 | 35350 | 1945 |
| 281 | 20240215 | 140200 | 6146078250 | 35350 | 35400 | 35400 | 35350 | 919 |
| 282 | 20240215 | 140100 | 6113574200 | 35400 | 35350 | 35450 | 35350 | 2442 |
| 283 | 20240215 | 140000 | 6027228250 | 35350 | 35350 | 35450 | 35350 | 1001 |
| 284 | 20240215 | 135900 | 5991809850 | 35350 | 35350 | 35400 | 35350 | 482 |
| 285 | 20240215 | 135800 | 5974761200 | 35350 | 35350 | 35450 | 35350 | 921 |
| 286 | 20240215 | 135700 | 5942170650 | 35350 | 35400 | 35450 | 35350 | 3190 |
| 287 | 20240215 | 135600 | 5829256950 | 35400 | 35400 | 35450 | 35400 | 745 |
| 288 | 20240215 | 135500 | 5802875200 | 35400 | 35450 | 35500 | 35400 | 5009 |
| 289 | 20240215 | 135400 | 5625296950 | 35450 | 35500 | 35550 | 35450 | 1284 |
| 290 | 20240215 | 135300 | 5579720700 | 35500 | 35500 | 35550 | 35500 | 904 |
| 291 | 20240215 | 135200 | 5547620650 | 35500 | 35500 | 35550 | 35500 | 1229 |
| 292 | 20240215 | 135100 | 5503959300 | 35550 | 35500 | 35550 | 35500 | 1477 |
| 293 | 20240215 | 135000 | 5451515650 | 35500 | 35550 | 35550 | 35500 | 496 |
| 294 | 20240215 | 134900 | 5433901500 | 35550 | 35550 | 35550 | 35500 | 776 |
| 295 | 20240215 | 134800 | 5406338150 | 35550 | 35600 | 35600 | 35550 | 801 |
| 296 | 20240215 | 134700 | 5377851550 | 35600 | 35550 | 35600 | 35550 | 577 |
| 297 | 20240215 | 134600 | 5357330250 | 35550 | 35550 | 35600 | 35550 | 688 |
| 298 | 20240215 | 134500 | 5332862800 | 35600 | 35600 | 35600 | 35550 | 684 |
| 299 | 20240215 | 134400 | 5308535250 | 35550 | 35500 | 35550 | 35500 | 1236 |
| 300 | 20240215 | 134300 | 5264621900 | 35500 | 35500 | 35550 | 35500 | 803 |
| 301 | 20240215 | 134200 | 5236104500 | 35500 | 35500 | 35550 | 35500 | 579 |
| 302 | 20240215 | 134100 | 5215543650 | 35500 | 35550 | 35600 | 35500 | 377 |
| 303 | 20240215 | 134000 | 5202150200 | 35550 | 35550 | 35600 | 35550 | 599 |
| 304 | 20240215 | 133900 | 5180846900 | 35550 | 35550 | 35600 | 35550 | 575 |
| 305 | 20240215 | 133800 | 5160394950 | 35550 | 35550 | 35600 | 35550 | 459 |
| 306 | 20240215 | 133700 | 5144068650 | 35550 | 35550 | 35600 | 35550 | 615 |
| 307 | 20240215 | 133600 | 5122194400 | 35600 | 35550 | 35600 | 35550 | 587 |
| 308 | 20240215 | 133500 | 5101319450 | 35550 | 35550 | 35600 | 35550 | 299 |
| 309 | 20240215 | 133400 | 5090686350 | 35550 | 35550 | 35600 | 35550 | 656 |
| 310 | 20240215 | 133300 | 5067354400 | 35550 | 35600 | 35650 | 35550 | 633 |
| 311 | 20240215 | 133200 | 5044811950 | 35600 | 35600 | 35650 | 35600 | 542 |
| 312 | 20240215 | 133100 | 5025510650 | 35600 | 35600 | 35650 | 35600 | 768 |
| 313 | 20240215 | 133000 | 4998157950 | 35600 | 35600 | 35650 | 35600 | 561 |
| 314 | 20240215 | 132900 | 4978176050 | 35650 | 35650 | 35700 | 35600 | 785 |
| 315 | 20240215 | 132800 | 4950189350 | 35700 | 35650 | 35700 | 35650 | 208 |
| 316 | 20240215 | 132700 | 4942771450 | 35700 | 35700 | 35700 | 35650 | 419 |
| 317 | 20240215 | 132600 | 4927822700 | 35700 | 35700 | 35700 | 35650 | 398 |
| 318 | 20240215 | 132500 | 4913615650 | 35650 | 35700 | 35700 | 35650 | 462 |
| 319 | 20240215 | 132400 | 4897132250 | 35700 | 35650 | 35750 | 35650 | 497 |
| 320 | 20240215 | 132300 | 4879391000 | 35750 | 35650 | 35750 | 35650 | 1581 |
| 321 | 20240215 | 132200 | 4822961250 | 35800 | 35650 | 35800 | 35650 | 1710 |
| 322 | 20240215 | 132100 | 4761905700 | 35650 | 35650 | 35700 | 35650 | 181 |
| 323 | 20240215 | 132000 | 4755448300 | 35700 | 35650 | 35750 | 35650 | 1288 |
| 324 | 20240215 | 131900 | 4709466350 | 35700 | 35650 | 35700 | 35600 | 971 |
| 325 | 20240215 | 131800 | 4674847350 | 35650 | 35600 | 35650 | 35550 | 1995 |
| 326 | 20240215 | 131700 | 4603828900 | 35550 | 35600 | 35600 | 35550 | 235 |
| 327 | 20240215 | 131600 | 4595466600 | 35550 | 35550 | 35600 | 35550 | 477 |
| 328 | 20240215 | 131500 | 4578504600 | 35500 | 35600 | 35600 | 35500 | 523 |
| 329 | 20240215 | 131400 | 4559906650 | 35600 | 35550 | 35600 | 35550 | 401 |
| 330 | 20240215 | 131300 | 4545643700 | 35550 | 35600 | 35600 | 35550 | 321 |
| 331 | 20240215 | 131200 | 4534226650 | 35600 | 35600 | 35600 | 35550 | 218 |
| 332 | 20240215 | 131100 | 4526469100 | 35550 | 35600 | 35600 | 35550 | 271 |
| 333 | 20240215 | 131000 | 4516830650 | 35550 | 35550 | 35600 | 35550 | 143 |
| 334 | 20240215 | 130900 | 4511745900 | 35600 | 35600 | 35600 | 35550 | 710 |
| 335 | 20240215 | 130800 | 4486473700 | 35550 | 35600 | 35600 | 35550 | 305 |
| 336 | 20240215 | 130700 | 4475626250 | 35550 | 35550 | 35600 | 35550 | 88 |
| 337 | 20240215 | 130600 | 4472497550 | 35550 | 35550 | 35600 | 35550 | 475 |
| 338 | 20240215 | 130500 | 4455608800 | 35550 | 35600 | 35600 | 35550 | 179 |
| 339 | 20240215 | 130400 | 4449243400 | 35600 | 35600 | 35600 | 35550 | 403 |
| 340 | 20240215 | 130300 | 4434912150 | 35550 | 35550 | 35600 | 35500 | 334 |
| 341 | 20240215 | 130200 | 4423037500 | 35500 | 35550 | 35600 | 35500 | 428 |
| 342 | 20240215 | 130100 | 4407829200 | 35500 | 35550 | 35550 | 35500 | 515 |
| 343 | 20240215 | 130000 | 4389524050 | 35600 | 35500 | 35600 | 35500 | 270 |
| 344 | 20240215 | 125900 | 4379927550 | 35550 | 35550 | 35550 | 35500 | 196 |
| 345 | 20240215 | 125800 | 4372964900 | 35550 | 35500 | 35600 | 35500 | 180 |
| 346 | 20240215 | 125700 | 4366565700 | 35550 | 35600 | 35600 | 35550 | 589 |
| 347 | 20240215 | 125600 | 4345625250 | 35550 | 35500 | 35600 | 35500 | 393 |
| 348 | 20240215 | 125500 | 4331654800 | 35500 | 35600 | 35600 | 35500 | 1630 |
| 349 | 20240215 | 125400 | 4273719650 | 35550 | 35550 | 35600 | 35550 | 287 |
| 350 | 20240215 | 125300 | 4263515350 | 35550 | 35600 | 35600 | 35550 | 178 |
| 351 | 20240215 | 125200 | 4257187150 | 35550 | 35600 | 35650 | 35550 | 815 |
| 352 | 20240215 | 125100 | 4228181700 | 35600 | 35600 | 35600 | 35550 | 120 |
| 353 | 20240215 | 125000 | 4223913600 | 35600 | 35550 | 35600 | 35550 | 1274 |
| 354 | 20240215 | 124900 | 4178572550 | 35550 | 35550 | 35600 | 35550 | 302 |
| 355 | 20240215 | 124800 | 4167833900 | 35550 | 35600 | 35600 | 35550 | 304 |
| 356 | 20240215 | 124700 | 4157011650 | 35550 | 35600 | 35600 | 35550 | 614 |
| 357 | 20240215 | 124600 | 4135164150 | 35550 | 35600 | 35600 | 35550 | 750 |
| 358 | 20240215 | 124500 | 4108473700 | 35600 | 35550 | 35600 | 35550 | 238 |
| 359 | 20240215 | 124400 | 4100011350 | 35550 | 35550 | 35600 | 35550 | 393 |
| 360 | 20240215 | 124300 | 4086028500 | 35550 | 35600 | 35600 | 35550 | 177 |
| 361 | 20240215 | 124200 | 4079734850 | 35550 | 35550 | 35650 | 35550 | 800 |
| 362 | 20240215 | 124100 | 4051271750 | 35550 | 35550 | 35600 | 35550 | 96 |
| 363 | 20240215 | 124000 | 4047858650 | 35550 | 35600 | 35650 | 35550 | 611 |
| 364 | 20240215 | 123900 | 4026107950 | 35600 | 35600 | 35650 | 35550 | 660 |
| 365 | 20240215 | 123800 | 4002611400 | 35600 | 35600 | 35600 | 35550 | 379 |
| 366 | 20240215 | 123700 | 3989124700 | 35650 | 35600 | 35650 | 35550 | 1669 |
| 367 | 20240215 | 123600 | 3929683750 | 35550 | 35550 | 35600 | 35550 | 221 |
| 368 | 20240215 | 123500 | 3921825350 | 35550 | 35550 | 35600 | 35500 | 498 |
| 369 | 20240215 | 123400 | 3904121250 | 35550 | 35600 | 35600 | 35550 | 86 |
| 370 | 20240215 | 123300 | 3901060050 | 35550 | 35600 | 35650 | 35550 | 353 |
| 371 | 20240215 | 123200 | 3888492000 | 35650 | 35600 | 35650 | 35600 | 428 |
| 372 | 20240215 | 123100 | 3873254150 | 35650 | 35550 | 35650 | 35500 | 882 |
| 373 | 20240215 | 123000 | 3841866950 | 35550 | 35550 | 35600 | 35550 | 40 |
| 374 | 20240215 | 122900 | 3840444650 | 35600 | 35600 | 35650 | 35600 | 299 |
| 375 | 20240215 | 122800 | 3829799000 | 35600 | 35550 | 35600 | 35550 | 410 |
| 376 | 20240215 | 122700 | 3815204200 | 35600 | 35650 | 35650 | 35550 | 199 |
| 377 | 20240215 | 122600 | 3808122800 | 35650 | 35600 | 35650 | 35600 | 256 |
| 378 | 20240215 | 122500 | 3799006300 | 35600 | 35550 | 35650 | 35550 | 484 |
| 379 | 20240215 | 122400 | 3781776000 | 35500 | 35600 | 35600 | 35500 | 223 |
| 380 | 20240215 | 122300 | 3773841550 | 35600 | 35550 | 35650 | 35550 | 252 |
| 381 | 20240215 | 122200 | 3764870600 | 35550 | 35600 | 35650 | 35550 | 351 |
| 382 | 20240215 | 122100 | 3752376250 | 35600 | 35600 | 35600 | 35600 | 438 |
| 383 | 20240215 | 122000 | 3736783450 | 35650 | 35600 | 35650 | 35600 | 85 |
| 384 | 20240215 | 121900 | 3733756150 | 35650 | 35600 | 35650 | 35600 | 303 |
| 385 | 20240215 | 121800 | 3722963950 | 35600 | 35650 | 35650 | 35600 | 153 |
| 386 | 20240215 | 121700 | 3717516150 | 35600 | 35600 | 35650 | 35550 | 540 |
| 387 | 20240215 | 121600 | 3698304750 | 35600 | 35600 | 35650 | 35600 | 163 |
| 388 | 20240215 | 121500 | 3692500900 | 35600 | 35600 | 35650 | 35600 | 304 |
| 389 | 20240215 | 121400 | 3681673750 | 35600 | 35600 | 35650 | 35600 | 287 |
| 390 | 20240215 | 121300 | 3671455350 | 35600 | 35600 | 35650 | 35550 | 309 |
| 391 | 20240215 | 121200 | 3660457900 | 35600 | 35600 | 35650 | 35600 | 378 |
| 392 | 20240215 | 121100 | 3646999800 | 35600 | 35600 | 35650 | 35600 | 90 |
| 393 | 20240215 | 121000 | 3643793750 | 35600 | 35600 | 35600 | 35550 | 598 |
| 394 | 20240215 | 120900 | 3622508800 | 35600 | 35600 | 35650 | 35600 | 205 |
| 395 | 20240215 | 120800 | 3615207950 | 35600 | 35550 | 35600 | 35550 | 634 |
| 396 | 20240215 | 120700 | 3592646000 | 35550 | 35550 | 35600 | 35550 | 280 |
| 397 | 20240215 | 120600 | 3582689150 | 35550 | 35550 | 35600 | 35550 | 240 |
| 398 | 20240215 | 120500 | 3574149350 | 35600 | 35550 | 35600 | 35550 | 236 |
| 399 | 20240215 | 120400 | 3565758050 | 35550 | 35550 | 35550 | 35550 | 373 |
| 400 | 20240215 | 120300 | 3552497900 | 35550 | 35600 | 35600 | 35550 | 330 |
| 401 | 20240215 | 120200 | 3540762750 | 35600 | 35550 | 35600 | 35550 | 254 |
| 402 | 20240215 | 120100 | 3531731050 | 35550 | 35600 | 35600 | 35550 | 79 |
| 403 | 20240215 | 120000 | 3528921600 | 35550 | 35550 | 35600 | 35550 | 216 |
| 404 | 20240215 | 115900 | 3521239500 | 35600 | 35600 | 35650 | 35550 | 208 |
| 405 | 20240215 | 115800 | 3513833400 | 35600 | 35600 | 35650 | 35600 | 336 |
| 406 | 20240215 | 115700 | 3501868500 | 35600 | 35600 | 35650 | 35600 | 491 |
| 407 | 20240215 | 115600 | 3484382750 | 35600 | 35650 | 35650 | 35600 | 632 |
| 408 | 20240215 | 115500 | 3461879750 | 35600 | 35600 | 35650 | 35600 | 444 |
| 409 | 20240215 | 115400 | 3446057550 | 35600 | 35600 | 35650 | 35600 | 225 |
| 410 | 20240215 | 115300 | 3438045500 | 35600 | 35550 | 35650 | 35550 | 491 |
| 411 | 20240215 | 115200 | 3420553950 | 35600 | 35600 | 35650 | 35550 | 221 |
| 412 | 20240215 | 115100 | 3412684700 | 35600 | 35650 | 35650 | 35600 | 295 |
| 413 | 20240215 | 115000 | 3402180150 | 35600 | 35600 | 35650 | 35600 | 209 |
| 414 | 20240215 | 114900 | 3394737950 | 35600 | 35600 | 35650 | 35600 | 231 |
| 415 | 20240215 | 114800 | 3386512800 | 35600 | 35600 | 35700 | 35600 | 325 |
| 416 | 20240215 | 114700 | 3374937550 | 35600 | 35650 | 35650 | 35600 | 292 |
| 417 | 20240215 | 114600 | 3364527850 | 35650 | 35600 | 35650 | 35550 | 457 |
| 418 | 20240215 | 114500 | 3348248300 | 35600 | 35550 | 35650 | 35550 | 377 |
| 419 | 20240215 | 114400 | 3334825150 | 35550 | 35600 | 35600 | 35550 | 164 |
| 420 | 20240215 | 114300 | 3328993400 | 35550 | 35550 | 35600 | 35550 | 272 |
| 421 | 20240215 | 114200 | 3319315800 | 35550 | 35600 | 35650 | 35550 | 259 |
| 422 | 20240215 | 114100 | 3310097500 | 35600 | 35600 | 35650 | 35550 | 451 |
| 423 | 20240215 | 114000 | 3294041650 | 35600 | 35650 | 35650 | 35600 | 134 |
| 424 | 20240215 | 113900 | 3289264750 | 35700 | 35700 | 35700 | 35650 | 526 |
| 425 | 20240215 | 113800 | 3270511200 | 35650 | 35650 | 35700 | 35650 | 105 |
| 426 | 20240215 | 113700 | 3266766300 | 35650 | 35700 | 35700 | 35650 | 481 |
| 427 | 20240215 | 113600 | 3249612450 | 35700 | 35550 | 35700 | 35550 | 533 |
| 428 | 20240215 | 113500 | 3230621150 | 35550 | 35600 | 35650 | 35550 | 332 |
| 429 | 20240215 | 113400 | 3218809450 | 35600 | 35600 | 35700 | 35550 | 942 |
| 430 | 20240215 | 113300 | 3185233450 | 35600 | 35600 | 35650 | 35600 | 63 |
| 431 | 20240215 | 113200 | 3182989150 | 35600 | 35600 | 35650 | 35600 | 358 |
| 432 | 20240215 | 113100 | 3170243000 | 35600 | 35600 | 35650 | 35600 | 197 |
| 433 | 20240215 | 113000 | 3163228400 | 35600 | 35600 | 35650 | 35600 | 379 |
| 434 | 20240215 | 112900 | 3149733750 | 35650 | 35550 | 35650 | 35550 | 326 |
| 435 | 20240215 | 112800 | 3138127600 | 35600 | 35600 | 35650 | 35600 | 367 |
| 436 | 20240215 | 112700 | 3125059850 | 35600 | 35550 | 35600 | 35550 | 416 |
| 437 | 20240215 | 112600 | 3110260800 | 35600 | 35650 | 35650 | 35550 | 267 |
| 438 | 20240215 | 112500 | 3100764200 | 35650 | 35550 | 35650 | 35550 | 980 |
| 439 | 20240215 | 112400 | 3065885700 | 35550 | 35550 | 35600 | 35550 | 98 |
| 440 | 20240215 | 112300 | 3062400000 | 35550 | 35550 | 35550 | 35550 | 354 |
| 441 | 20240215 | 112200 | 3049815300 | 35550 | 35550 | 35600 | 35550 | 185 |
| 442 | 20240215 | 112100 | 3043237000 | 35600 | 35550 | 35600 | 35550 | 949 |
| 443 | 20240215 | 112000 | 3009469000 | 35600 | 35600 | 35600 | 35550 | 281 |
| 444 | 20240215 | 111900 | 2999476400 | 35600 | 35550 | 35600 | 35550 | 190 |
| 445 | 20240215 | 111800 | 2992721850 | 35550 | 35550 | 35600 | 35550 | 318 |
| 446 | 20240215 | 111700 | 2981415150 | 35550 | 35550 | 35600 | 35550 | 270 |
| 447 | 20240215 | 111600 | 2971813450 | 35550 | 35550 | 35550 | 35550 | 235 |
| 448 | 20240215 | 111500 | 2963459200 | 35600 | 35550 | 35600 | 35550 | 242 |
| 449 | 20240215 | 111400 | 2954854850 | 35550 | 35550 | 35600 | 35550 | 210 |
| 450 | 20240215 | 111300 | 2947387900 | 35550 | 35550 | 35600 | 35550 | 419 |
| 451 | 20240215 | 111200 | 2932491250 | 35600 | 35550 | 35600 | 35550 | 267 |
| 452 | 20240215 | 111100 | 2922990600 | 35550 | 35550 | 35650 | 35550 | 914 |
| 453 | 20240215 | 111000 | 2890460350 | 35550 | 35550 | 35600 | 35550 | 304 |
| 454 | 20240215 | 110900 | 2879652850 | 35600 | 35550 | 35600 | 35550 | 250 |
| 455 | 20240215 | 110800 | 2870763650 | 35550 | 35550 | 35600 | 35550 | 287 |
| 456 | 20240215 | 110700 | 2860559350 | 35550 | 35600 | 35600 | 35550 | 136 |
| 457 | 20240215 | 110600 | 2855723250 | 35550 | 35550 | 35600 | 35550 | 523 |
| 458 | 20240215 | 110500 | 2837126100 | 35550 | 35600 | 35650 | 35550 | 729 |
| 459 | 20240215 | 110400 | 2811189150 | 35600 | 35550 | 35650 | 35550 | 599 |
| 460 | 20240215 | 110300 | 2789876250 | 35600 | 35600 | 35600 | 35550 | 131 |
| 461 | 20240215 | 110200 | 2785218450 | 35550 | 35550 | 35650 | 35550 | 1071 |
| 462 | 20240215 | 110100 | 2747096000 | 35550 | 35550 | 35600 | 35550 | 1155 |
| 463 | 20240215 | 110000 | 2706033800 | 35550 | 35600 | 35600 | 35550 | 273 |
| 464 | 20240215 | 105900 | 2696326700 | 35550 | 35550 | 35600 | 35550 | 428 |
| 465 | 20240215 | 105800 | 2681102300 | 35550 | 35500 | 35600 | 35500 | 352 |
| 466 | 20240215 | 105700 | 2668593650 | 35500 | 35500 | 35550 | 35500 | 575 |
| 467 | 20240215 | 105600 | 2648171100 | 35500 | 35550 | 35600 | 35500 | 519 |
| 468 | 20240215 | 105500 | 2629725800 | 35550 | 35550 | 35600 | 35550 | 282 |
| 469 | 20240215 | 105400 | 2619699700 | 35550 | 35650 | 35650 | 35550 | 5129 |
| 470 | 20240215 | 105300 | 2437121550 | 35650 | 35650 | 35700 | 35650 | 275 |
| 471 | 20240215 | 105200 | 2427317500 | 35700 | 35650 | 35700 | 35650 | 329 |
| 472 | 20240215 | 105100 | 2415586850 | 35650 | 35650 | 35700 | 35650 | 268 |
| 473 | 20240215 | 105000 | 2406031100 | 35650 | 35650 | 35700 | 35650 | 295 |
| 474 | 20240215 | 104900 | 2395511100 | 35650 | 35650 | 35700 | 35650 | 221 |
| 475 | 20240215 | 104800 | 2387630900 | 35700 | 35650 | 35700 | 35650 | 320 |
| 476 | 20240215 | 104700 | 2376219500 | 35650 | 35650 | 35700 | 35650 | 178 |
| 477 | 20240215 | 104600 | 2369870100 | 35700 | 35650 | 35700 | 35650 | 107 |
| 478 | 20240215 | 104500 | 2366050950 | 35650 | 35700 | 35700 | 35650 | 310 |
| 479 | 20240215 | 104400 | 2354988050 | 35700 | 35650 | 35750 | 35650 | 1016 |
| 480 | 20240215 | 104300 | 2318715500 | 35650 | 35700 | 35700 | 35650 | 228 |
| 481 | 20240215 | 104200 | 2310586600 | 35700 | 35650 | 35700 | 35650 | 169 |
| 482 | 20240215 | 104100 | 2304559950 | 35650 | 35650 | 35700 | 35650 | 255 |
| 483 | 20240215 | 104000 | 2295467900 | 35650 | 35700 | 35700 | 35600 | 2242 |
| 484 | 20240215 | 103900 | 2215547800 | 35700 | 35700 | 35700 | 35650 | 96 |
| 485 | 20240215 | 103800 | 2212125050 | 35700 | 35700 | 35750 | 35650 | 1150 |
| 486 | 20240215 | 103700 | 2171070450 | 35700 | 35750 | 35750 | 35700 | 136 |
| 487 | 20240215 | 103600 | 2166213000 | 35700 | 35700 | 35750 | 35700 | 402 |
| 488 | 20240215 | 103500 | 2151860350 | 35750 | 35750 | 35800 | 35700 | 155 |
| 489 | 20240215 | 103400 | 2146322650 | 35800 | 35700 | 35800 | 35700 | 843 |
| 490 | 20240215 | 103300 | 2116191200 | 35750 | 35700 | 35750 | 35700 | 322 |
| 491 | 20240215 | 103200 | 2104693650 | 35750 | 35750 | 35800 | 35700 | 232 |
| 492 | 20240215 | 103100 | 2096401450 | 35800 | 35750 | 35800 | 35750 | 450 |
| 493 | 20240215 | 103000 | 2080311100 | 35750 | 35750 | 35800 | 35750 | 116 |
| 494 | 20240215 | 102900 | 2076163400 | 35750 | 35750 | 35800 | 35700 | 581 |
| 495 | 20240215 | 102800 | 2055391700 | 35750 | 35750 | 35800 | 35750 | 229 |
| 496 | 20240215 | 102700 | 2047203400 | 35800 | 35700 | 35800 | 35700 | 252 |
| 497 | 20240215 | 102600 | 2038195450 | 35750 | 35700 | 35750 | 35700 | 311 |
| 498 | 20240215 | 102500 | 2027088450 | 35750 | 35700 | 35750 | 35700 | 160 |
| 499 | 20240215 | 102400 | 2021376100 | 35700 | 35650 | 35700 | 35650 | 463 |
| 500 | 20240215 | 102300 | 2004852100 | 35650 | 35700 | 35700 | 35650 | 642 |
| 501 | 20240215 | 102200 | 1981933100 | 35650 | 35650 | 35650 | 35650 | 188 |
| 502 | 20240215 | 102100 | 1975230900 | 35650 | 35700 | 35700 | 35650 | 144 |
| 503 | 20240215 | 102000 | 1970094600 | 35700 | 35650 | 35700 | 35650 | 518 |
| 504 | 20240215 | 101900 | 1951605500 | 35650 | 35650 | 35700 | 35650 | 202 |
| 505 | 20240215 | 101800 | 1944403700 | 35650 | 35600 | 35650 | 35600 | 392 |
| 506 | 20240215 | 101700 | 1930429450 | 35600 | 35600 | 35600 | 35600 | 347 |
| 507 | 20240215 | 101600 | 1918076250 | 35600 | 35650 | 35700 | 35600 | 951 |
| 508 | 20240215 | 101500 | 1884175650 | 35700 | 35700 | 35700 | 35650 | 291 |
| 509 | 20240215 | 101400 | 1873798350 | 35650 | 35650 | 35700 | 35650 | 286 |
| 510 | 20240215 | 101300 | 1863600950 | 35650 | 35650 | 35700 | 35650 | 90 |
| 511 | 20240215 | 101200 | 1860392050 | 35650 | 35700 | 35700 | 35650 | 551 |
| 512 | 20240215 | 101100 | 1840732900 | 35650 | 35650 | 35700 | 35650 | 143 |
| 513 | 20240215 | 101000 | 1835634100 | 35650 | 35650 | 35700 | 35650 | 219 |
| 514 | 20240215 | 100900 | 1827825050 | 35650 | 35650 | 35650 | 35650 | 13 |
| 515 | 20240215 | 100800 | 1827361600 | 35700 | 35650 | 35700 | 35650 | 323 |
| 516 | 20240215 | 100700 | 1815844900 | 35600 | 35600 | 35650 | 35600 | 210 |
| 517 | 20240215 | 100600 | 1808367950 | 35650 | 35650 | 35650 | 35600 | 193 |
| 518 | 20240215 | 100500 | 1801493000 | 35650 | 35700 | 35700 | 35650 | 519 |
| 519 | 20240215 | 100400 | 1782985100 | 35650 | 35600 | 35650 | 35600 | 319 |
| 520 | 20240215 | 100300 | 1771616350 | 35600 | 35600 | 35650 | 35600 | 3059 |
| 521 | 20240215 | 100200 | 1662714000 | 35600 | 35650 | 35650 | 35600 | 77 |
| 522 | 20240215 | 100100 | 1659972300 | 35650 | 35550 | 35650 | 35550 | 1208 |
| 523 | 20240215 | 100000 | 1616971400 | 35550 | 35600 | 35600 | 35550 | 280 |
| 524 | 20240215 | 095900 | 1607015900 | 35550 | 35600 | 35600 | 35550 | 483 |
| 525 | 20240215 | 095800 | 1589838400 | 35550 | 35550 | 35600 | 35550 | 339 |
| 526 | 20240215 | 095700 | 1577786300 | 35550 | 35550 | 35550 | 35550 | 105 |
| 527 | 20240215 | 095600 | 1574053550 | 35550 | 35550 | 35600 | 35550 | 187 |
| 528 | 20240215 | 095500 | 1567405650 | 35550 | 35550 | 35600 | 35550 | 412 |
| 529 | 20240215 | 095400 | 1552742550 | 35600 | 35550 | 35600 | 35550 | 309 |
| 530 | 20240215 | 095300 | 1541755300 | 35550 | 35550 | 35550 | 35550 | 218 |
| 531 | 20240215 | 095200 | 1534005400 | 35550 | 35550 | 35600 | 35550 | 229 |
| 532 | 20240215 | 095100 | 1525859150 | 35550 | 35500 | 35550 | 35500 | 1872 |
| 533 | 20240215 | 095000 | 1459329950 | 35500 | 35500 | 35550 | 35500 | 225 |
| 534 | 20240215 | 094900 | 1451342250 | 35500 | 35500 | 35550 | 35500 | 602 |
| 535 | 20240215 | 094800 | 1429969700 | 35500 | 35500 | 35550 | 35500 | 215 |
| 536 | 20240215 | 094700 | 1422336800 | 35500 | 35500 | 35550 | 35500 | 351 |
| 537 | 20240215 | 094600 | 1409874750 | 35550 | 35500 | 35550 | 35500 | 367 |
| 538 | 20240215 | 094500 | 1396846200 | 35500 | 35500 | 35550 | 35500 | 391 |
| 539 | 20240215 | 094400 | 1382965200 | 35500 | 35500 | 35550 | 35500 | 655 |
| 540 | 20240215 | 094300 | 1359712050 | 35500 | 35550 | 35550 | 35500 | 2037 |
| 541 | 20240215 | 094200 | 1287305750 | 35550 | 35550 | 35600 | 35550 | 382 |
| 542 | 20240215 | 094100 | 1273725600 | 35600 | 35550 | 35600 | 35550 | 97 |
| 543 | 20240215 | 094000 | 1270275500 | 35550 | 35550 | 35600 | 35550 | 1590 |
| 544 | 20240215 | 093900 | 1213701000 | 35550 | 35550 | 35550 | 35550 | 283 |
| 545 | 20240215 | 093800 | 1203640350 | 35600 | 35600 | 35600 | 35550 | 979 |
| 546 | 20240215 | 093700 | 1168790450 | 35600 | 35600 | 35650 | 35600 | 306 |
| 547 | 20240215 | 093600 | 1157896800 | 35600 | 35600 | 35650 | 35600 | 335 |
| 548 | 20240215 | 093500 | 1145967100 | 35600 | 35650 | 35650 | 35600 | 468 |
| 549 | 20240215 | 093400 | 1129303500 | 35650 | 35600 | 35650 | 35600 | 1134 |
| 550 | 20240215 | 093300 | 1088932250 | 35600 | 35600 | 35650 | 35600 | 618 |
| 551 | 20240215 | 093200 | 1066926400 | 35600 | 35700 | 35750 | 35600 | 2132 |
| 552 | 20240215 | 093100 | 990881750 | 35750 | 35750 | 35750 | 35700 | 637 |
| 553 | 20240215 | 093000 | 968113400 | 35700 | 35750 | 35800 | 35700 | 217 |
| 554 | 20240215 | 092900 | 960365200 | 35750 | 35700 | 35800 | 35700 | 761 |
| 555 | 20240215 | 092800 | 933153250 | 35700 | 35750 | 35750 | 35650 | 576 |
| 556 | 20240215 | 092700 | 912584600 | 35700 | 35650 | 35700 | 35650 | 1163 |
| 557 | 20240215 | 092600 | 871073300 | 35650 | 35650 | 35700 | 35650 | 330 |
| 558 | 20240215 | 092500 | 859302300 | 35700 | 35700 | 35700 | 35650 | 151 |
| 559 | 20240215 | 092400 | 853915100 | 35700 | 35650 | 35700 | 35650 | 1117 |
| 560 | 20240215 | 092300 | 814064350 | 35650 | 35650 | 35700 | 35650 | 404 |
| 561 | 20240215 | 092200 | 799654600 | 35650 | 35700 | 35700 | 35650 | 663 |
| 562 | 20240215 | 092100 | 775988750 | 35650 | 35650 | 35700 | 35650 | 560 |
| 563 | 20240215 | 092000 | 756014200 | 35650 | 35650 | 35700 | 35650 | 595 |
| 564 | 20240215 | 091900 | 734801600 | 35650 | 35750 | 35750 | 35650 | 613 |
| 565 | 20240215 | 091800 | 712937100 | 35650 | 35700 | 35750 | 35650 | 1001 |
| 566 | 20240215 | 091700 | 677201850 | 35700 | 35750 | 35800 | 35700 | 450 |
| 567 | 20240215 | 091600 | 661113300 | 35750 | 35800 | 35850 | 35750 | 558 |
| 568 | 20240215 | 091500 | 641153400 | 35850 | 35800 | 35850 | 35800 | 397 |
| 569 | 20240215 | 091400 | 626937600 | 35850 | 35850 | 35850 | 35850 | 128 |
| 570 | 20240215 | 091300 | 622348800 | 35850 | 35850 | 35850 | 35800 | 86 |
| 571 | 20240215 | 091200 | 619267250 | 35850 | 35900 | 35900 | 35800 | 339 |
| 572 | 20240215 | 091100 | 607120050 | 35900 | 35800 | 35900 | 35800 | 218 |
| 573 | 20240215 | 091000 | 599313950 | 35800 | 35800 | 35900 | 35750 | 85 |
| 574 | 20240215 | 090900 | 596270500 | 35800 | 35950 | 35950 | 35800 | 46 |
| 575 | 20240215 | 090800 | 594616950 | 35950 | 35800 | 35950 | 35750 | 657 |
| 576 | 20240215 | 090700 | 571087800 | 35950 | 35800 | 36000 | 35750 | 1575 |
| 577 | 20240215 | 090600 | 514575400 | 35750 | 35750 | 35750 | 35750 | 321 |
| 578 | 20240215 | 090500 | 503099650 | 35750 | 35750 | 35750 | 35700 | 669 |
| 579 | 20240215 | 090400 | 479210250 | 35750 | 35950 | 35950 | 35750 | 794 |
| 580 | 20240215 | 090300 | 450785200 | 35900 | 35850 | 36100 | 35850 | 3744 |
| 581 | 20240215 | 090200 | 316112150 | 35850 | 35750 | 35850 | 35750 | 78 |
| 582 | 20240215 | 090100 | 313319050 | 35900 | 35900 | 36100 | 35700 | 3476 |
| 583 | 20240215 | 090000 | 188764600 | 36100 | 36200 | 36200 | 35900 | 5173 |