32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 3 | 20240216 | 185000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20240216 | 184900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20240216 | 184800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20240216 | 184700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20240216 | 184600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20240216 | 184500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20240216 | 184400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20240216 | 184300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20240216 | 184200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20240216 | 184100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20240216 | 184000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20240216 | 183900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20240216 | 183800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20240216 | 183700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20240216 | 183600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20240216 | 183500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20240216 | 183400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20240216 | 183300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20240216 | 183200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20240216 | 183100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20240216 | 183000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20240216 | 182900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20240216 | 182800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20240216 | 182700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20240216 | 182600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20240216 | 182500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20240216 | 182400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20240216 | 182300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20240216 | 182200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20240216 | 182100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 33 | 20240216 | 182000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20240216 | 181900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20240216 | 181800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20240216 | 181700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20240216 | 181600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20240216 | 181500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20240216 | 181400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20240216 | 181300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20240216 | 181200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20240216 | 181100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20240216 | 181000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20240216 | 180900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20240216 | 180800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20240216 | 180700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20240216 | 180600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20240216 | 180500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20240216 | 180400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20240216 | 180300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20240216 | 180200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20240216 | 180100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20240216 | 180000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20240216 | 175900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20240216 | 175800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20240216 | 175700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20240216 | 175600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20240216 | 175500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20240216 | 175400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20240216 | 175300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20240216 | 175200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20240216 | 175100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 63 | 20240216 | 175000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20240216 | 174900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20240216 | 174800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20240216 | 174700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20240216 | 174600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20240216 | 174500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20240216 | 174400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20240216 | 174300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20240216 | 174200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20240216 | 174100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20240216 | 174000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20240216 | 173900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20240216 | 173800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20240216 | 173700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20240216 | 173600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20240216 | 173500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20240216 | 173400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20240216 | 173300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20240216 | 173200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20240216 | 173100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20240216 | 173000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20240216 | 172900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20240216 | 172800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20240216 | 172700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20240216 | 172600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20240216 | 172500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20240216 | 172400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20240216 | 172300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20240216 | 172200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20240216 | 172100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 93 | 20240216 | 172000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20240216 | 171900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20240216 | 171800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20240216 | 171700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20240216 | 171600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20240216 | 171500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20240216 | 171400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20240216 | 171300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20240216 | 171200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20240216 | 171100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20240216 | 171000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20240216 | 170900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20240216 | 170800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20240216 | 170700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20240216 | 170600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20240216 | 170500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20240216 | 170400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20240216 | 170300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20240216 | 170200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20240216 | 170100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20240216 | 170000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20240216 | 165900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20240216 | 165800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20240216 | 165700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20240216 | 165600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20240216 | 165500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20240216 | 165400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20240216 | 165300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20240216 | 165200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20240216 | 165100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 123 | 20240216 | 165000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20240216 | 164900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20240216 | 164800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20240216 | 164700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20240216 | 164600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20240216 | 164500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20240216 | 164400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20240216 | 164300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20240216 | 164200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20240216 | 164100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20240216 | 164000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20240216 | 163900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20240216 | 163800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20240216 | 163700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20240216 | 163600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20240216 | 163500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20240216 | 163400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20240216 | 163300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20240216 | 163200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20240216 | 163100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20240216 | 163000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20240216 | 162900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20240216 | 162800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20240216 | 162700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20240216 | 162600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20240216 | 162500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20240216 | 162400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20240216 | 162300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20240216 | 162200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20240216 | 162100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 153 | 20240216 | 162000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20240216 | 161900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20240216 | 161800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20240216 | 161700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20240216 | 161600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20240216 | 161500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20240216 | 161400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20240216 | 161300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20240216 | 161200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20240216 | 161100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20240216 | 161000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20240216 | 160900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20240216 | 160800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20240216 | 160700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20240216 | 160600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20240216 | 160500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20240216 | 160400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20240216 | 160300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20240216 | 160200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20240216 | 160100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20240216 | 160000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20240216 | 155900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20240216 | 155800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20240216 | 155700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20240216 | 155600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20240216 | 155500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20240216 | 155400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20240216 | 155300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20240216 | 155200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20240216 | 155100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 183 | 20240216 | 155000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20240216 | 154900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20240216 | 154800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20240216 | 154700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20240216 | 154600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20240216 | 154500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20240216 | 154400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20240216 | 154300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20240216 | 154200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20240216 | 154100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20240216 | 154000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20240216 | 153900 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20240216 | 153800 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20240216 | 153700 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20240216 | 153600 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20240216 | 153500 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20240216 | 153400 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20240216 | 153300 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20240216 | 153200 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20240216 | 153100 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20240216 | 153000 | 36549283050 | 45250 | 45250 | 45250 | 45250 | 6446 |
| 204 | 20240216 | 152900 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20240216 | 152800 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20240216 | 152700 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20240216 | 152600 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20240216 | 152500 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20240216 | 152400 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20240216 | 152300 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20240216 | 152200 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20240216 | 152100 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 213 | 20240216 | 152000 | 36257601550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20240216 | 151900 | 36257601550 | 44800 | 45250 | 45250 | 44800 | 1633 |
| 215 | 20240216 | 151800 | 36184121250 | 45250 | 45200 | 45250 | 45100 | 1559 |
| 216 | 20240216 | 151700 | 36113668800 | 45250 | 45250 | 45350 | 45250 | 1278 |
| 217 | 20240216 | 151600 | 36055800350 | 45300 | 45200 | 45300 | 45150 | 1912 |
| 218 | 20240216 | 151500 | 35969288400 | 45300 | 45200 | 45300 | 45200 | 1230 |
| 219 | 20240216 | 151400 | 35913661250 | 45200 | 45150 | 45250 | 45100 | 999 |
| 220 | 20240216 | 151300 | 35868489350 | 45150 | 45250 | 45250 | 45050 | 1031 |
| 221 | 20240216 | 151200 | 35821861850 | 45200 | 45200 | 45300 | 45150 | 2620 |
| 222 | 20240216 | 151100 | 35703353000 | 45150 | 45150 | 45200 | 45100 | 499 |
| 223 | 20240216 | 151000 | 35680810450 | 45150 | 45100 | 45150 | 45050 | 772 |
| 224 | 20240216 | 150900 | 35645970000 | 45100 | 45050 | 45200 | 45050 | 754 |
| 225 | 20240216 | 150800 | 35611971250 | 45050 | 44950 | 45050 | 44800 | 1402 |
| 226 | 20240216 | 150700 | 35548911350 | 44850 | 45050 | 45050 | 44850 | 1285 |
| 227 | 20240216 | 150600 | 35491132750 | 45000 | 45200 | 45300 | 45000 | 2239 |
| 228 | 20240216 | 150500 | 35390228250 | 45200 | 45200 | 45350 | 45150 | 890 |
| 229 | 20240216 | 150400 | 35349941150 | 45200 | 45150 | 45200 | 45100 | 762 |
| 230 | 20240216 | 150300 | 35315520650 | 45150 | 45300 | 45300 | 45100 | 739 |
| 231 | 20240216 | 150200 | 35282105000 | 45200 | 45250 | 45300 | 45200 | 654 |
| 232 | 20240216 | 150100 | 35252496600 | 45300 | 45300 | 45300 | 45200 | 262 |
| 233 | 20240216 | 150000 | 35240636700 | 45300 | 45200 | 45300 | 45200 | 498 |
| 234 | 20240216 | 145900 | 35218102700 | 45250 | 45200 | 45300 | 45200 | 542 |
| 235 | 20240216 | 145800 | 35193569900 | 45200 | 45200 | 45300 | 45150 | 565 |
| 236 | 20240216 | 145700 | 35168037050 | 45250 | 45350 | 45400 | 45150 | 2219 |
| 237 | 20240216 | 145600 | 35067584700 | 45450 | 45400 | 45450 | 45400 | 690 |
| 238 | 20240216 | 145500 | 35036255750 | 45450 | 45450 | 45500 | 45400 | 891 |
| 239 | 20240216 | 145400 | 34995763650 | 45500 | 45500 | 45550 | 45450 | 1624 |
| 240 | 20240216 | 145300 | 34921887200 | 45500 | 45450 | 45500 | 45450 | 94 |
| 241 | 20240216 | 145200 | 34917612950 | 45450 | 45400 | 45450 | 45350 | 457 |
| 242 | 20240216 | 145100 | 34896860250 | 45400 | 45500 | 45500 | 45300 | 43 |
| 243 | 20240216 | 145000 | 34894907400 | 45300 | 45300 | 45500 | 45300 | 277 |
| 244 | 20240216 | 144900 | 34882315500 | 45450 | 45100 | 45450 | 45100 | 473 |
| 245 | 20240216 | 144800 | 34860852800 | 45300 | 45050 | 45300 | 45050 | 239 |
| 246 | 20240216 | 144700 | 34850068700 | 45250 | 45400 | 45450 | 45000 | 1978 |
| 247 | 20240216 | 144600 | 34760731800 | 45450 | 45500 | 45500 | 45200 | 1163 |
| 248 | 20240216 | 144500 | 34707979750 | 45450 | 45450 | 45500 | 45450 | 264 |
| 249 | 20240216 | 144400 | 34695977850 | 45500 | 45500 | 45500 | 45450 | 210 |
| 250 | 20240216 | 144300 | 34686424150 | 45500 | 45550 | 45550 | 45500 | 133 |
| 251 | 20240216 | 144200 | 34680371450 | 45500 | 45500 | 45550 | 45400 | 325 |
| 252 | 20240216 | 144100 | 34665582700 | 45550 | 45550 | 45600 | 45500 | 79 |
| 253 | 20240216 | 144000 | 34661984100 | 45550 | 45400 | 45550 | 45400 | 395 |
| 254 | 20240216 | 143900 | 34644016850 | 45450 | 45550 | 45550 | 45450 | 497 |
| 255 | 20240216 | 143800 | 34621403550 | 45550 | 45500 | 45550 | 45500 | 882 |
| 256 | 20240216 | 143700 | 34581237400 | 45550 | 45450 | 45550 | 45400 | 1014 |
| 257 | 20240216 | 143600 | 34535096250 | 45450 | 45350 | 45500 | 45350 | 1292 |
| 258 | 20240216 | 143500 | 34476441500 | 45350 | 45100 | 45350 | 45000 | 3445 |
| 259 | 20240216 | 143400 | 34320482000 | 45050 | 45150 | 45150 | 45050 | 632 |
| 260 | 20240216 | 143300 | 34291971200 | 45100 | 45250 | 45300 | 45100 | 895 |
| 261 | 20240216 | 143200 | 34251529950 | 45300 | 45300 | 45300 | 45150 | 893 |
| 262 | 20240216 | 143100 | 34211142850 | 45300 | 45250 | 45300 | 45250 | 47 |
| 263 | 20240216 | 143000 | 34209015200 | 45300 | 45100 | 45300 | 45100 | 898 |
| 264 | 20240216 | 142900 | 34168485550 | 45200 | 45200 | 45350 | 45050 | 3988 |
| 265 | 20240216 | 142800 | 33988357250 | 45200 | 45000 | 45200 | 45000 | 4240 |
| 266 | 20240216 | 142700 | 33797348900 | 44950 | 45350 | 45350 | 44900 | 3506 |
| 267 | 20240216 | 142600 | 33638970600 | 45300 | 45450 | 45450 | 45300 | 715 |
| 268 | 20240216 | 142500 | 33606541150 | 45450 | 45300 | 45500 | 45300 | 63 |
| 269 | 20240216 | 142400 | 33603677000 | 45500 | 45350 | 45500 | 45300 | 352 |
| 270 | 20240216 | 142300 | 33587687500 | 45550 | 45550 | 45550 | 45300 | 370 |
| 271 | 20240216 | 142200 | 33570850800 | 45550 | 45500 | 45550 | 45300 | 436 |
| 272 | 20240216 | 142100 | 33551036350 | 45500 | 45450 | 45550 | 45300 | 800 |
| 273 | 20240216 | 142000 | 33514678450 | 45500 | 45350 | 45500 | 45300 | 477 |
| 274 | 20240216 | 141900 | 33493000550 | 45350 | 45500 | 45500 | 45300 | 321 |
| 275 | 20240216 | 141800 | 33478409600 | 45500 | 45400 | 45500 | 45300 | 404 |
| 276 | 20240216 | 141700 | 33460052300 | 45350 | 45450 | 45550 | 45350 | 1941 |
| 277 | 20240216 | 141600 | 33371806200 | 45450 | 45450 | 45550 | 45400 | 958 |
| 278 | 20240216 | 141500 | 33328252950 | 45450 | 45400 | 45550 | 45400 | 1665 |
| 279 | 20240216 | 141400 | 33252570150 | 45400 | 45250 | 45400 | 45250 | 944 |
| 280 | 20240216 | 141300 | 33209759700 | 45250 | 45250 | 45350 | 45200 | 836 |
| 281 | 20240216 | 141200 | 33171959300 | 45250 | 45200 | 45350 | 45200 | 1118 |
| 282 | 20240216 | 141100 | 33121384050 | 45200 | 45300 | 45350 | 45200 | 838 |
| 283 | 20240216 | 141000 | 33083449600 | 45300 | 45200 | 45400 | 45200 | 891 |
| 284 | 20240216 | 140900 | 33043071850 | 45200 | 45100 | 45250 | 45100 | 1698 |
| 285 | 20240216 | 140800 | 32966402850 | 45100 | 45100 | 45100 | 44800 | 3237 |
| 286 | 20240216 | 140700 | 32820682000 | 45100 | 45400 | 45400 | 45100 | 2663 |
| 287 | 20240216 | 140600 | 32700392450 | 45400 | 45550 | 45600 | 45200 | 2359 |
| 288 | 20240216 | 140500 | 32593317350 | 45600 | 45600 | 45650 | 45550 | 129 |
| 289 | 20240216 | 140400 | 32587434950 | 45650 | 45600 | 45700 | 45550 | 492 |
| 290 | 20240216 | 140300 | 32564979850 | 45600 | 45600 | 45600 | 45500 | 981 |
| 291 | 20240216 | 140200 | 32520306100 | 45600 | 45600 | 45700 | 45500 | 186 |
| 292 | 20240216 | 140100 | 32511826050 | 45600 | 45450 | 45750 | 45450 | 1139 |
| 293 | 20240216 | 140000 | 32459937350 | 45450 | 45900 | 45900 | 45450 | 4726 |
| 294 | 20240216 | 135900 | 32244717000 | 45900 | 45950 | 46000 | 45750 | 559 |
| 295 | 20240216 | 135800 | 32219089150 | 45950 | 46000 | 46050 | 45950 | 1509 |
| 296 | 20240216 | 135700 | 32149722150 | 46050 | 45900 | 46050 | 45850 | 2069 |
| 297 | 20240216 | 135600 | 32054635400 | 45950 | 46000 | 46000 | 45900 | 1102 |
| 298 | 20240216 | 135500 | 32004038200 | 46000 | 46000 | 46100 | 45900 | 2075 |
| 299 | 20240216 | 135400 | 31908657300 | 46100 | 46150 | 46200 | 46050 | 2109 |
| 300 | 20240216 | 135300 | 31811423450 | 46150 | 46250 | 46250 | 46150 | 3111 |
| 301 | 20240216 | 135200 | 31667635600 | 46250 | 46000 | 46250 | 46000 | 7650 |
| 302 | 20240216 | 135100 | 31314416150 | 46000 | 46000 | 46100 | 45950 | 3589 |
| 303 | 20240216 | 135000 | 31149252300 | 46000 | 45900 | 46000 | 45900 | 2125 |
| 304 | 20240216 | 134900 | 31051551950 | 45950 | 45800 | 45950 | 45800 | 860 |
| 305 | 20240216 | 134800 | 31012084750 | 45800 | 45750 | 45950 | 45600 | 2707 |
| 306 | 20240216 | 134700 | 30888125550 | 45750 | 45800 | 45800 | 45600 | 505 |
| 307 | 20240216 | 134600 | 30865023100 | 45800 | 45850 | 45850 | 45750 | 240 |
| 308 | 20240216 | 134500 | 30854032550 | 45850 | 45800 | 45850 | 45750 | 548 |
| 309 | 20240216 | 134400 | 30828928900 | 45800 | 45850 | 45850 | 45750 | 558 |
| 310 | 20240216 | 134300 | 30803371400 | 45850 | 45650 | 45850 | 45600 | 679 |
| 311 | 20240216 | 134200 | 30772332550 | 45700 | 45700 | 45750 | 45600 | 176 |
| 312 | 20240216 | 134100 | 30764286050 | 45750 | 45850 | 45850 | 45600 | 1151 |
| 313 | 20240216 | 134000 | 30711660200 | 45800 | 45800 | 45850 | 45750 | 508 |
| 314 | 20240216 | 133900 | 30688402150 | 45800 | 45850 | 45900 | 45700 | 757 |
| 315 | 20240216 | 133800 | 30653738350 | 45850 | 46000 | 46000 | 45800 | 400 |
| 316 | 20240216 | 133700 | 30635391050 | 46000 | 46050 | 46100 | 45950 | 2760 |
| 317 | 20240216 | 133600 | 30508388400 | 46050 | 45950 | 46050 | 45850 | 7886 |
| 318 | 20240216 | 133500 | 30145607250 | 45950 | 45900 | 45950 | 45850 | 661 |
| 319 | 20240216 | 133400 | 30115263950 | 45950 | 45850 | 45950 | 45800 | 1625 |
| 320 | 20240216 | 133300 | 30040731250 | 45850 | 45800 | 45850 | 45750 | 760 |
| 321 | 20240216 | 133200 | 30005926150 | 45800 | 45750 | 45800 | 45750 | 1113 |
| 322 | 20240216 | 133100 | 29954981700 | 45750 | 45750 | 45750 | 45700 | 836 |
| 323 | 20240216 | 133000 | 29916769100 | 45750 | 45450 | 45750 | 45450 | 2154 |
| 324 | 20240216 | 132900 | 29818406550 | 45600 | 45700 | 45700 | 45400 | 1469 |
| 325 | 20240216 | 132800 | 29751554900 | 45700 | 45800 | 45800 | 45650 | 803 |
| 326 | 20240216 | 132700 | 29714826050 | 45800 | 45750 | 45800 | 45700 | 524 |
| 327 | 20240216 | 132600 | 29690832600 | 45800 | 45750 | 45800 | 45700 | 248 |
| 328 | 20240216 | 132500 | 29679482150 | 45750 | 45550 | 45800 | 45550 | 3180 |
| 329 | 20240216 | 132400 | 29534214500 | 45550 | 45650 | 45650 | 45550 | 430 |
| 330 | 20240216 | 132300 | 29514601400 | 45650 | 45600 | 45650 | 45350 | 2644 |
| 331 | 20240216 | 132200 | 29394402650 | 45600 | 45650 | 45700 | 45550 | 850 |
| 332 | 20240216 | 132100 | 29355631050 | 45650 | 45800 | 45800 | 45650 | 842 |
| 333 | 20240216 | 132000 | 29317111100 | 45800 | 45750 | 45800 | 45700 | 1131 |
| 334 | 20240216 | 131900 | 29265358050 | 45750 | 45700 | 45800 | 45700 | 434 |
| 335 | 20240216 | 131800 | 29245509750 | 45700 | 45850 | 45900 | 45700 | 3795 |
| 336 | 20240216 | 131700 | 29071684450 | 45800 | 45800 | 45850 | 45700 | 1278 |
| 337 | 20240216 | 131600 | 29013173750 | 45800 | 45900 | 45950 | 45800 | 1165 |
| 338 | 20240216 | 131500 | 28959713150 | 45900 | 45900 | 45900 | 45800 | 816 |
| 339 | 20240216 | 131400 | 28922301050 | 45900 | 45800 | 45900 | 45800 | 1441 |
| 340 | 20240216 | 131300 | 28856216650 | 45750 | 45900 | 45900 | 45700 | 1309 |
| 341 | 20240216 | 131200 | 28796289950 | 45850 | 45700 | 45900 | 45650 | 1355 |
| 342 | 20240216 | 131100 | 28734216100 | 45700 | 45400 | 45700 | 45350 | 2046 |
| 343 | 20240216 | 131000 | 28641088900 | 45350 | 45700 | 45800 | 45350 | 3793 |
| 344 | 20240216 | 130900 | 28468273600 | 45750 | 45950 | 45950 | 45750 | 554 |
| 345 | 20240216 | 130800 | 28442881550 | 45950 | 46000 | 46000 | 45700 | 1774 |
| 346 | 20240216 | 130700 | 28361560750 | 46000 | 45950 | 46050 | 45800 | 1422 |
| 347 | 20240216 | 130600 | 28296255750 | 46000 | 46300 | 46350 | 46000 | 2929 |
| 348 | 20240216 | 130500 | 28161031300 | 46400 | 46000 | 46400 | 45950 | 3159 |
| 349 | 20240216 | 130400 | 28015240250 | 46050 | 45650 | 46100 | 45650 | 3364 |
| 350 | 20240216 | 130300 | 27860396050 | 45650 | 46150 | 46150 | 45500 | 5165 |
| 351 | 20240216 | 130200 | 27624231300 | 46100 | 46450 | 46500 | 45850 | 17388 |
| 352 | 20240216 | 130100 | 26817336600 | 46450 | 45950 | 46450 | 45950 | 10463 |
| 353 | 20240216 | 130000 | 26334232750 | 46000 | 45850 | 46000 | 45850 | 7193 |
| 354 | 20240216 | 125900 | 26003639100 | 45900 | 45700 | 45950 | 45700 | 6385 |
| 355 | 20240216 | 125800 | 25710699150 | 45750 | 45650 | 45750 | 45550 | 589 |
| 356 | 20240216 | 125700 | 25683778350 | 45550 | 45700 | 45750 | 45550 | 1781 |
| 357 | 20240216 | 125600 | 25602388800 | 45700 | 45500 | 45700 | 45450 | 2971 |
| 358 | 20240216 | 125500 | 25466933650 | 45550 | 45250 | 45550 | 45250 | 1148 |
| 359 | 20240216 | 125400 | 25414758550 | 45300 | 45500 | 45500 | 45250 | 2329 |
| 360 | 20240216 | 125300 | 25308966050 | 45450 | 45450 | 45500 | 45400 | 690 |
| 361 | 20240216 | 125200 | 25277623350 | 45450 | 45450 | 45500 | 45350 | 1483 |
| 362 | 20240216 | 125100 | 25210239650 | 45450 | 45500 | 45550 | 45350 | 5612 |
| 363 | 20240216 | 125000 | 24954881150 | 45500 | 45150 | 45500 | 45150 | 4226 |
| 364 | 20240216 | 124900 | 24763087950 | 45150 | 45100 | 45250 | 45100 | 4511 |
| 365 | 20240216 | 124800 | 24559371250 | 45100 | 45000 | 45150 | 44950 | 7840 |
| 366 | 20240216 | 124700 | 24206241350 | 45000 | 44950 | 45000 | 44950 | 5810 |
| 367 | 20240216 | 124600 | 23944873850 | 44950 | 44900 | 44950 | 44850 | 1024 |
| 368 | 20240216 | 124500 | 23898896300 | 44900 | 44700 | 44900 | 44700 | 82 |
| 369 | 20240216 | 124400 | 23895221300 | 44900 | 44850 | 44900 | 44700 | 78 |
| 370 | 20240216 | 124300 | 23891724250 | 44900 | 44800 | 44900 | 44700 | 92 |
| 371 | 20240216 | 124200 | 23887607650 | 44800 | 44800 | 44800 | 44650 | 90 |
| 372 | 20240216 | 124100 | 23883586900 | 44800 | 44750 | 44800 | 44600 | 614 |
| 373 | 20240216 | 124000 | 23856125200 | 44750 | 44800 | 44900 | 44750 | 341 |
| 374 | 20240216 | 123900 | 23840857650 | 44900 | 44850 | 44900 | 44800 | 364 |
| 375 | 20240216 | 123800 | 23824523500 | 44900 | 44900 | 44950 | 44900 | 723 |
| 376 | 20240216 | 123700 | 23792059100 | 44950 | 44950 | 44950 | 44900 | 314 |
| 377 | 20240216 | 123600 | 23777956750 | 44950 | 44950 | 44950 | 44900 | 258 |
| 378 | 20240216 | 123500 | 23766365500 | 44950 | 44900 | 44950 | 44900 | 121 |
| 379 | 20240216 | 123400 | 23760927050 | 44950 | 44950 | 44950 | 44900 | 280 |
| 380 | 20240216 | 123300 | 23748349200 | 44950 | 44950 | 45000 | 44900 | 561 |
| 381 | 20240216 | 123200 | 23723133300 | 44950 | 45000 | 45000 | 44900 | 231 |
| 382 | 20240216 | 123100 | 23712750350 | 44950 | 45000 | 45000 | 44950 | 194 |
| 383 | 20240216 | 123000 | 23704025250 | 44950 | 44950 | 45000 | 44950 | 151 |
| 384 | 20240216 | 122900 | 23697234100 | 45000 | 44950 | 45000 | 44900 | 317 |
| 385 | 20240216 | 122800 | 23682985100 | 44900 | 44950 | 44950 | 44900 | 133 |
| 386 | 20240216 | 122700 | 23677011850 | 44950 | 44900 | 44950 | 44850 | 303 |
| 387 | 20240216 | 122600 | 23663399500 | 44950 | 44850 | 44950 | 44750 | 34 |
| 388 | 20240216 | 122500 | 23661875000 | 44950 | 44950 | 45000 | 44850 | 254 |
| 389 | 20240216 | 122400 | 23650463450 | 44950 | 45000 | 45000 | 44950 | 841 |
| 390 | 20240216 | 122300 | 23612659000 | 45000 | 44750 | 45000 | 44750 | 848 |
| 391 | 20240216 | 122200 | 23574549200 | 44900 | 44750 | 44900 | 44750 | 543 |
| 392 | 20240216 | 122100 | 23550237100 | 44750 | 44700 | 44750 | 44650 | 107 |
| 393 | 20240216 | 122000 | 23545452200 | 44700 | 44750 | 44750 | 44650 | 85 |
| 394 | 20240216 | 121900 | 23541652400 | 44750 | 44800 | 44800 | 44750 | 72 |
| 395 | 20240216 | 121800 | 23538429750 | 44800 | 44600 | 44800 | 44600 | 91 |
| 396 | 20240216 | 121700 | 23534358950 | 44600 | 44850 | 44850 | 44600 | 293 |
| 397 | 20240216 | 121600 | 23521274100 | 44900 | 44900 | 44900 | 44800 | 226 |
| 398 | 20240216 | 121500 | 23511132150 | 44950 | 44950 | 44950 | 44900 | 326 |
| 399 | 20240216 | 121400 | 23496490050 | 44950 | 44850 | 44950 | 44850 | 658 |
| 400 | 20240216 | 121300 | 23466935600 | 44850 | 44750 | 44850 | 44700 | 1701 |
| 401 | 20240216 | 121200 | 23390753700 | 44750 | 44600 | 44750 | 44550 | 229 |
| 402 | 20240216 | 121100 | 23380545750 | 44500 | 44600 | 44750 | 44500 | 563 |
| 403 | 20240216 | 121000 | 23355436050 | 44600 | 44650 | 44650 | 44550 | 549 |
| 404 | 20240216 | 120900 | 23330950200 | 44750 | 44850 | 44850 | 44550 | 960 |
| 405 | 20240216 | 120800 | 23287980550 | 44850 | 44850 | 44900 | 44850 | 172 |
| 406 | 20240216 | 120700 | 23280265900 | 44850 | 44950 | 44950 | 44850 | 263 |
| 407 | 20240216 | 120600 | 23268464900 | 44950 | 44900 | 44950 | 44900 | 728 |
| 408 | 20240216 | 120500 | 23235771450 | 44950 | 44950 | 45000 | 44950 | 463 |
| 409 | 20240216 | 120400 | 23214945600 | 44950 | 45000 | 45000 | 44850 | 375 |
| 410 | 20240216 | 120300 | 23198101750 | 45000 | 44950 | 45000 | 44950 | 499 |
| 411 | 20240216 | 120200 | 23175649700 | 44950 | 44950 | 45000 | 44950 | 830 |
| 412 | 20240216 | 120100 | 23138332950 | 44950 | 44900 | 44950 | 44800 | 718 |
| 413 | 20240216 | 120000 | 23106086500 | 44900 | 44800 | 44950 | 44800 | 1958 |
| 414 | 20240216 | 115900 | 23018225250 | 44800 | 44800 | 44850 | 44700 | 1432 |
| 415 | 20240216 | 115800 | 22954065800 | 44800 | 44650 | 44800 | 44650 | 390 |
| 416 | 20240216 | 115700 | 22936618950 | 44700 | 44550 | 44700 | 44550 | 143 |
| 417 | 20240216 | 115600 | 22930240700 | 44600 | 44600 | 44700 | 44550 | 135 |
| 418 | 20240216 | 115500 | 22924221950 | 44600 | 44750 | 44750 | 44600 | 576 |
| 419 | 20240216 | 115400 | 22898489700 | 44750 | 44750 | 44750 | 44700 | 94 |
| 420 | 20240216 | 115300 | 22894284550 | 44750 | 44700 | 44750 | 44700 | 146 |
| 421 | 20240216 | 115200 | 22887753800 | 44750 | 44750 | 44750 | 44700 | 281 |
| 422 | 20240216 | 115100 | 22875180850 | 44750 | 44750 | 44800 | 44650 | 298 |
| 423 | 20240216 | 115000 | 22861846250 | 44750 | 44800 | 44800 | 44750 | 549 |
| 424 | 20240216 | 114900 | 22837255700 | 44800 | 44750 | 44800 | 44750 | 1053 |
| 425 | 20240216 | 114800 | 22790108650 | 44750 | 44700 | 44750 | 44700 | 810 |
| 426 | 20240216 | 114700 | 22753900650 | 44700 | 44700 | 44700 | 44650 | 248 |
| 427 | 20240216 | 114600 | 22742825500 | 44600 | 44650 | 44700 | 44600 | 647 |
| 428 | 20240216 | 114500 | 22713947450 | 44650 | 44600 | 44650 | 44600 | 116 |
| 429 | 20240216 | 114400 | 22708769850 | 44600 | 44600 | 44650 | 44600 | 115 |
| 430 | 20240216 | 114300 | 22703640100 | 44600 | 44550 | 44650 | 44550 | 289 |
| 431 | 20240216 | 114200 | 22690753150 | 44550 | 44500 | 44550 | 44500 | 231 |
| 432 | 20240216 | 114100 | 22680463150 | 44550 | 44400 | 44600 | 44400 | 1354 |
| 433 | 20240216 | 114000 | 22620225900 | 44400 | 44150 | 44400 | 44100 | 1082 |
| 434 | 20240216 | 113900 | 22572268150 | 44150 | 44100 | 44150 | 44000 | 497 |
| 435 | 20240216 | 113800 | 22550373650 | 44100 | 44100 | 44100 | 44050 | 34 |
| 436 | 20240216 | 113700 | 22548875000 | 44100 | 44100 | 44100 | 44000 | 226 |
| 437 | 20240216 | 113600 | 22538920050 | 44050 | 44150 | 44150 | 44050 | 125 |
| 438 | 20240216 | 113500 | 22533407900 | 44100 | 44200 | 44200 | 44100 | 251 |
| 439 | 20240216 | 113400 | 22522317950 | 44200 | 44100 | 44200 | 44100 | 534 |
| 440 | 20240216 | 113300 | 22498727750 | 44100 | 44100 | 44200 | 44100 | 205 |
| 441 | 20240216 | 113200 | 22489682450 | 44200 | 44000 | 44200 | 43950 | 2130 |
| 442 | 20240216 | 113100 | 22395948100 | 43900 | 44000 | 44000 | 43900 | 3222 |
| 443 | 20240216 | 113000 | 22254488100 | 43900 | 44000 | 44100 | 43900 | 1471 |
| 444 | 20240216 | 112900 | 22189873300 | 44000 | 44100 | 44150 | 44000 | 1153 |
| 445 | 20240216 | 112800 | 22139034000 | 44100 | 44000 | 44100 | 43900 | 2272 |
| 446 | 20240216 | 112700 | 22039129150 | 44000 | 44050 | 44100 | 43950 | 1866 |
| 447 | 20240216 | 112600 | 21957036050 | 44100 | 44300 | 44300 | 44050 | 1670 |
| 448 | 20240216 | 112500 | 21883368150 | 44250 | 44300 | 44300 | 44250 | 142 |
| 449 | 20240216 | 112400 | 21877077900 | 44350 | 44400 | 44400 | 44350 | 216 |
| 450 | 20240216 | 112300 | 21867491600 | 44200 | 44300 | 44400 | 44200 | 2201 |
| 451 | 20240216 | 112200 | 21770106850 | 44300 | 44500 | 44500 | 44300 | 2528 |
| 452 | 20240216 | 112100 | 21657802050 | 44500 | 44650 | 44700 | 44450 | 2307 |
| 453 | 20240216 | 112000 | 21555188050 | 44650 | 44550 | 44700 | 44500 | 232 |
| 454 | 20240216 | 111900 | 21544850300 | 44550 | 44600 | 44650 | 44550 | 148 |
| 455 | 20240216 | 111800 | 21538253450 | 44600 | 44700 | 44700 | 44600 | 259 |
| 456 | 20240216 | 111700 | 21526695600 | 44600 | 44600 | 44700 | 44550 | 150 |
| 457 | 20240216 | 111600 | 21520006600 | 44700 | 44650 | 44700 | 44650 | 97 |
| 458 | 20240216 | 111500 | 21515674800 | 44650 | 44650 | 44650 | 44500 | 200 |
| 459 | 20240216 | 111400 | 21506753100 | 44450 | 44650 | 44700 | 44400 | 395 |
| 460 | 20240216 | 111300 | 21489166950 | 44650 | 44550 | 44650 | 44550 | 154 |
| 461 | 20240216 | 111200 | 21482302500 | 44600 | 44550 | 44650 | 44500 | 186 |
| 462 | 20240216 | 111100 | 21474018400 | 44450 | 44500 | 44550 | 44350 | 1207 |
| 463 | 20240216 | 111000 | 21420346750 | 44550 | 44550 | 44600 | 44450 | 459 |
| 464 | 20240216 | 110900 | 21399933450 | 44500 | 44500 | 44600 | 44500 | 1719 |
| 465 | 20240216 | 110800 | 21323427150 | 44500 | 44650 | 44650 | 44450 | 620 |
| 466 | 20240216 | 110700 | 21295815400 | 44650 | 44650 | 44650 | 44500 | 346 |
| 467 | 20240216 | 110600 | 21280380400 | 44650 | 44700 | 44700 | 44650 | 139 |
| 468 | 20240216 | 110500 | 21274167650 | 44750 | 44900 | 44900 | 44600 | 784 |
| 469 | 20240216 | 110400 | 21239123200 | 44900 | 44900 | 45000 | 44700 | 4356 |
| 470 | 20240216 | 110300 | 21043442750 | 44900 | 44550 | 44900 | 44550 | 785 |
| 471 | 20240216 | 110200 | 21008364550 | 44550 | 44500 | 44550 | 44350 | 303 |
| 472 | 20240216 | 110100 | 20994880600 | 44500 | 44450 | 44550 | 44250 | 1065 |
| 473 | 20240216 | 110000 | 20947590850 | 44450 | 44450 | 44500 | 44300 | 797 |
| 474 | 20240216 | 105900 | 20912226300 | 44500 | 44500 | 44550 | 44300 | 1287 |
| 475 | 20240216 | 105800 | 20855062050 | 44500 | 44700 | 44800 | 44500 | 1469 |
| 476 | 20240216 | 105700 | 20789623500 | 44750 | 44800 | 44800 | 44700 | 761 |
| 477 | 20240216 | 105600 | 20755574200 | 44800 | 44850 | 44900 | 44800 | 683 |
| 478 | 20240216 | 105500 | 20724941450 | 44850 | 44950 | 45000 | 44850 | 1074 |
| 479 | 20240216 | 105400 | 20676680350 | 44950 | 44900 | 45000 | 44850 | 1930 |
| 480 | 20240216 | 105300 | 20589873400 | 44900 | 44850 | 44900 | 44800 | 492 |
| 481 | 20240216 | 105200 | 20567806200 | 44900 | 44900 | 44950 | 44800 | 705 |
| 482 | 20240216 | 105100 | 20536166450 | 45000 | 45100 | 45100 | 44950 | 1469 |
| 483 | 20240216 | 105000 | 20470024350 | 45100 | 44950 | 45100 | 44950 | 7174 |
| 484 | 20240216 | 104900 | 20147116750 | 44950 | 44950 | 44950 | 44850 | 131 |
| 485 | 20240216 | 104800 | 20141233250 | 44850 | 44950 | 44950 | 44750 | 106 |
| 486 | 20240216 | 104700 | 20136476950 | 44700 | 44950 | 45000 | 44700 | 900 |
| 487 | 20240216 | 104600 | 20096135200 | 44950 | 44800 | 44950 | 44750 | 1135 |
| 488 | 20240216 | 104500 | 20045165250 | 44800 | 44800 | 44800 | 44750 | 170 |
| 489 | 20240216 | 104400 | 20037549800 | 44800 | 44900 | 44900 | 44750 | 719 |
| 490 | 20240216 | 104300 | 20005317350 | 44850 | 44800 | 44850 | 44750 | 1033 |
| 491 | 20240216 | 104200 | 19959017300 | 44750 | 44850 | 44850 | 44750 | 613 |
| 492 | 20240216 | 104100 | 19931552300 | 44850 | 44700 | 44850 | 44700 | 1007 |
| 493 | 20240216 | 104000 | 19886491700 | 44700 | 44500 | 44750 | 44500 | 1679 |
| 494 | 20240216 | 103900 | 19811528150 | 44500 | 44250 | 44650 | 44200 | 1844 |
| 495 | 20240216 | 103800 | 19729694050 | 44250 | 44550 | 44550 | 44250 | 756 |
| 496 | 20240216 | 103700 | 19696174600 | 44550 | 44350 | 44600 | 44350 | 625 |
| 497 | 20240216 | 103600 | 19668377300 | 44350 | 44350 | 44500 | 44300 | 1803 |
| 498 | 20240216 | 103500 | 19588401300 | 44350 | 44500 | 44550 | 44350 | 2849 |
| 499 | 20240216 | 103400 | 19461787450 | 44500 | 44600 | 44600 | 44500 | 2670 |
| 500 | 20240216 | 103300 | 19342907050 | 44550 | 44700 | 44800 | 44550 | 2566 |
| 501 | 20240216 | 103200 | 19228364600 | 44750 | 44750 | 44850 | 44750 | 961 |
| 502 | 20240216 | 103100 | 19185341950 | 44800 | 44800 | 44850 | 44800 | 249 |
| 503 | 20240216 | 103000 | 19174185750 | 44850 | 44800 | 44850 | 44800 | 315 |
| 504 | 20240216 | 102900 | 19160068950 | 44850 | 44750 | 44850 | 44750 | 1499 |
| 505 | 20240216 | 102800 | 19092960600 | 44750 | 44900 | 44950 | 44750 | 689 |
| 506 | 20240216 | 102700 | 19062071850 | 44950 | 44950 | 45000 | 44850 | 376 |
| 507 | 20240216 | 102600 | 19045182550 | 45000 | 45000 | 45100 | 44900 | 512 |
| 508 | 20240216 | 102500 | 19022148500 | 45000 | 45050 | 45100 | 45000 | 545 |
| 509 | 20240216 | 102400 | 18997588200 | 45100 | 45100 | 45200 | 45000 | 731 |
| 510 | 20240216 | 102300 | 18964647800 | 45200 | 45150 | 45250 | 45100 | 1393 |
| 511 | 20240216 | 102200 | 18901682600 | 45150 | 45050 | 45150 | 45000 | 713 |
| 512 | 20240216 | 102100 | 18869556150 | 44850 | 44800 | 45100 | 44800 | 2561 |
| 513 | 20240216 | 102000 | 18754359000 | 44750 | 44800 | 44900 | 44750 | 635 |
| 514 | 20240216 | 101900 | 18725899150 | 44800 | 45000 | 45000 | 44800 | 662 |
| 515 | 20240216 | 101800 | 18696212250 | 44800 | 45000 | 45000 | 44750 | 1536 |
| 516 | 20240216 | 101700 | 18627381050 | 45050 | 45100 | 45100 | 44850 | 1897 |
| 517 | 20240216 | 101600 | 18542083050 | 45100 | 45100 | 45150 | 45050 | 921 |
| 518 | 20240216 | 101500 | 18500562400 | 45150 | 45200 | 45250 | 45050 | 698 |
| 519 | 20240216 | 101400 | 18469060550 | 45200 | 45250 | 45350 | 45150 | 954 |
| 520 | 20240216 | 101300 | 18425903450 | 45250 | 45400 | 45400 | 45200 | 880 |
| 521 | 20240216 | 101200 | 18385999750 | 45450 | 45300 | 45500 | 45300 | 5331 |
| 522 | 20240216 | 101100 | 18143731150 | 45350 | 44900 | 45350 | 44900 | 5613 |
| 523 | 20240216 | 101000 | 17890580550 | 44900 | 44700 | 45000 | 44700 | 2497 |
| 524 | 20240216 | 100900 | 17778555200 | 44650 | 44800 | 45000 | 44550 | 4243 |
| 525 | 20240216 | 100800 | 17589008550 | 44800 | 44900 | 45000 | 44750 | 829 |
| 526 | 20240216 | 100700 | 17551828250 | 44850 | 44800 | 45000 | 44750 | 2264 |
| 527 | 20240216 | 100600 | 17450209850 | 44800 | 44950 | 45000 | 44800 | 3783 |
| 528 | 20240216 | 100500 | 17280296500 | 44950 | 45200 | 45250 | 44950 | 4259 |
| 529 | 20240216 | 100400 | 17088373000 | 45250 | 45250 | 45300 | 45200 | 1169 |
| 530 | 20240216 | 100300 | 17035484400 | 45300 | 45300 | 45400 | 45200 | 3273 |
| 531 | 20240216 | 100200 | 16887132500 | 45300 | 45400 | 45400 | 45250 | 1652 |
| 532 | 20240216 | 100100 | 16812243200 | 45450 | 45350 | 45450 | 45250 | 1918 |
| 533 | 20240216 | 100000 | 16725281950 | 45350 | 45350 | 45500 | 45350 | 3192 |
| 534 | 20240216 | 095900 | 16580227400 | 45350 | 45400 | 45550 | 45250 | 4739 |
| 535 | 20240216 | 095800 | 16364955150 | 45400 | 45000 | 45450 | 44800 | 5960 |
| 536 | 20240216 | 095700 | 16095651800 | 45000 | 44950 | 45400 | 44850 | 4899 |
| 537 | 20240216 | 095600 | 15874348250 | 44900 | 45250 | 45450 | 44450 | 16095 |
| 538 | 20240216 | 095500 | 15152333650 | 45250 | 45600 | 45600 | 45250 | 4707 |
| 539 | 20240216 | 095400 | 14938723950 | 45550 | 45250 | 45600 | 45250 | 4258 |
| 540 | 20240216 | 095300 | 14745378850 | 45450 | 45400 | 45600 | 45100 | 10448 |
| 541 | 20240216 | 095200 | 14271364600 | 45350 | 46050 | 46150 | 45300 | 14521 |
| 542 | 20240216 | 095100 | 13606332000 | 46050 | 46600 | 47000 | 46000 | 21155 |
| 543 | 20240216 | 095000 | 12621664200 | 46600 | 45900 | 46600 | 45800 | 20223 |
| 544 | 20240216 | 094900 | 11691193950 | 45900 | 45650 | 45950 | 45650 | 15242 |
| 545 | 20240216 | 094800 | 10992717100 | 45700 | 45600 | 45850 | 45300 | 13460 |
| 546 | 20240216 | 094700 | 10378530500 | 45600 | 45000 | 45700 | 44700 | 23553 |
| 547 | 20240216 | 094600 | 9312150300 | 45000 | 44300 | 45000 | 44250 | 9997 |
| 548 | 20240216 | 094500 | 8863725850 | 44250 | 44550 | 44650 | 44000 | 7107 |
| 549 | 20240216 | 094400 | 8548015300 | 44650 | 44650 | 44850 | 44550 | 6294 |
| 550 | 20240216 | 094300 | 8266662950 | 44650 | 44650 | 45000 | 44550 | 24679 |
| 551 | 20240216 | 094200 | 7158700450 | 44600 | 43850 | 44650 | 43850 | 15236 |
| 552 | 20240216 | 094100 | 6483284650 | 43900 | 44100 | 44150 | 43850 | 10007 |
| 553 | 20240216 | 094000 | 6042369300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 554 | 20240216 | 093900 | 6042369300 | 43850 | 43550 | 43850 | 43450 | 4204 |
| 555 | 20240216 | 093800 | 5858522000 | 43550 | 43150 | 43550 | 43150 | 9665 |
| 556 | 20240216 | 093700 | 5438973250 | 43150 | 43000 | 43150 | 42950 | 2648 |
| 557 | 20240216 | 093600 | 5324979400 | 42950 | 43300 | 43350 | 42950 | 3220 |
| 558 | 20240216 | 093500 | 5186077550 | 43350 | 42650 | 43350 | 42500 | 16442 |
| 559 | 20240216 | 093400 | 4480248000 | 42650 | 42350 | 42650 | 42300 | 5016 |
| 560 | 20240216 | 093300 | 4266818400 | 42400 | 42200 | 42400 | 42150 | 488 |
| 561 | 20240216 | 093200 | 4246229550 | 42150 | 42050 | 42150 | 42000 | 2129 |
| 562 | 20240216 | 093100 | 4156609550 | 42050 | 42150 | 42250 | 42050 | 853 |
| 563 | 20240216 | 093000 | 4120695300 | 42200 | 42500 | 42550 | 42200 | 6143 |
| 564 | 20240216 | 092900 | 3859922950 | 42550 | 42550 | 42550 | 42500 | 2037 |
| 565 | 20240216 | 092800 | 3773317500 | 42600 | 42550 | 42600 | 42500 | 1402 |
| 566 | 20240216 | 092700 | 3713662350 | 42500 | 42500 | 42550 | 42450 | 5270 |
| 567 | 20240216 | 092600 | 3489693100 | 42450 | 42350 | 42450 | 42300 | 1512 |
| 568 | 20240216 | 092500 | 3425579600 | 42350 | 42300 | 42400 | 42250 | 1039 |
| 569 | 20240216 | 092400 | 3381599550 | 42400 | 42450 | 42500 | 42250 | 5225 |
| 570 | 20240216 | 092300 | 3159974950 | 42500 | 42350 | 42500 | 42300 | 7831 |
| 571 | 20240216 | 092200 | 2827730700 | 42350 | 42200 | 42350 | 42200 | 905 |
| 572 | 20240216 | 092100 | 2789483900 | 42200 | 42350 | 42350 | 42050 | 880 |
| 573 | 20240216 | 092000 | 2752307200 | 42350 | 42300 | 42400 | 42050 | 1660 |
| 574 | 20240216 | 091900 | 2682059450 | 42300 | 42100 | 42400 | 42050 | 5043 |
| 575 | 20240216 | 091800 | 2469083050 | 42100 | 42000 | 42150 | 41950 | 1952 |
| 576 | 20240216 | 091700 | 2387018350 | 42000 | 41900 | 42000 | 41900 | 1185 |
| 577 | 20240216 | 091600 | 2337260800 | 41900 | 42000 | 42050 | 41900 | 1354 |
| 578 | 20240216 | 091500 | 2280449100 | 42000 | 42050 | 42100 | 41850 | 1505 |
| 579 | 20240216 | 091400 | 2217220150 | 42050 | 41950 | 42050 | 41850 | 875 |
| 580 | 20240216 | 091300 | 2180482450 | 42000 | 42000 | 42000 | 41800 | 520 |
| 581 | 20240216 | 091200 | 2158688900 | 42100 | 42000 | 42150 | 41800 | 1418 |
| 582 | 20240216 | 091100 | 2099080350 | 42050 | 41850 | 42050 | 41600 | 2078 |
| 583 | 20240216 | 091000 | 2012037750 | 41850 | 41850 | 42000 | 41600 | 4288 |
| 584 | 20240216 | 090900 | 1832635650 | 41850 | 41650 | 41850 | 41600 | 1442 |
| 585 | 20240216 | 090800 | 1772462300 | 41600 | 42050 | 42100 | 41550 | 2712 |
| 586 | 20240216 | 090700 | 1659020650 | 42050 | 42400 | 42400 | 42050 | 1699 |
| 587 | 20240216 | 090600 | 1587144300 | 42250 | 42200 | 42500 | 42150 | 5988 |
| 588 | 20240216 | 090500 | 1333659600 | 42200 | 42000 | 42200 | 41850 | 4156 |
| 589 | 20240216 | 090400 | 1158794300 | 41900 | 41800 | 42000 | 41600 | 11053 |
| 590 | 20240216 | 090300 | 695411550 | 41800 | 41850 | 41900 | 41650 | 2388 |
| 591 | 20240216 | 090200 | 595478950 | 41900 | 41700 | 41950 | 41450 | 3463 |
| 592 | 20240216 | 090100 | 450811650 | 41700 | 41200 | 41750 | 41050 | 5862 |
| 593 | 20240216 | 090000 | 207387200 | 41050 | 39900 | 41200 | 39900 | 5122 |