34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 193000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 3 | 20240216 | 192900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240216 | 192800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240216 | 192700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240216 | 192600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240216 | 192500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240216 | 192400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240216 | 192300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240216 | 192200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240216 | 192100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240216 | 192000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240216 | 191900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240216 | 191800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240216 | 191700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240216 | 191600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240216 | 191500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240216 | 191400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240216 | 191300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240216 | 191200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240216 | 191100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240216 | 191000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240216 | 190900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240216 | 190800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240216 | 190700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240216 | 190600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240216 | 190500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240216 | 190400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240216 | 190300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240216 | 190200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240216 | 190100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240216 | 190000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 33 | 20240216 | 185900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240216 | 185800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240216 | 185700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240216 | 185600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240216 | 185500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240216 | 185400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240216 | 185300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240216 | 185200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240216 | 185100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240216 | 185000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240216 | 184900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240216 | 184800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240216 | 184700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240216 | 184600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240216 | 184500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240216 | 184400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240216 | 184300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240216 | 184200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240216 | 184100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240216 | 184000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240216 | 183900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240216 | 183800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240216 | 183700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240216 | 183600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240216 | 183500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240216 | 183400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240216 | 183300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240216 | 183200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240216 | 183100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240216 | 183000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 63 | 20240216 | 182900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240216 | 182800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240216 | 182700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240216 | 182600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240216 | 182500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240216 | 182400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240216 | 182300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240216 | 182200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240216 | 182100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240216 | 182000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240216 | 181900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240216 | 181800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240216 | 181700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240216 | 181600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240216 | 181500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240216 | 181400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240216 | 181300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240216 | 181200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240216 | 181100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240216 | 181000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240216 | 180900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240216 | 180800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240216 | 180700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240216 | 180600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240216 | 180500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240216 | 180400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240216 | 180300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240216 | 180200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240216 | 180100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240216 | 180000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 93 | 20240216 | 175900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240216 | 175800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240216 | 175700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240216 | 175600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240216 | 175500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240216 | 175400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240216 | 175300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240216 | 175200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240216 | 175100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240216 | 175000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240216 | 174900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240216 | 174800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240216 | 174700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240216 | 174600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240216 | 174500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240216 | 174400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240216 | 174300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240216 | 174200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240216 | 174100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240216 | 174000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240216 | 173900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240216 | 173800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240216 | 173700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240216 | 173600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240216 | 173500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240216 | 173400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240216 | 173300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240216 | 173200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240216 | 173100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240216 | 173000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 123 | 20240216 | 172900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240216 | 172800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240216 | 172700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240216 | 172600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240216 | 172500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240216 | 172400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240216 | 172300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240216 | 172200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240216 | 172100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240216 | 172000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240216 | 171900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240216 | 171800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240216 | 171700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240216 | 171600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240216 | 171500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240216 | 171400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240216 | 171300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240216 | 171200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240216 | 171100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240216 | 171000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240216 | 170900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240216 | 170800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240216 | 170700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240216 | 170600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240216 | 170500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240216 | 170400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240216 | 170300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240216 | 170200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240216 | 170100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240216 | 170000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 153 | 20240216 | 165900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240216 | 165800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240216 | 165700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240216 | 165600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240216 | 165500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240216 | 165400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240216 | 165300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240216 | 165200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240216 | 165100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240216 | 165000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240216 | 164900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240216 | 164800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240216 | 164700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240216 | 164600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240216 | 164500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240216 | 164400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240216 | 164300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240216 | 164200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240216 | 164100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240216 | 164000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240216 | 163900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240216 | 163800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240216 | 163700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240216 | 163600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240216 | 163500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240216 | 163400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240216 | 163300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240216 | 163200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240216 | 163100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240216 | 163000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 183 | 20240216 | 162900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240216 | 162800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240216 | 162700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240216 | 162600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240216 | 162500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240216 | 162400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240216 | 162300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240216 | 162200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240216 | 162100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240216 | 162000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240216 | 161900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240216 | 161800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240216 | 161700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240216 | 161600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240216 | 161500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240216 | 161400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240216 | 161300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240216 | 161200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240216 | 161100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240216 | 161000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240216 | 160900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240216 | 160800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240216 | 160700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240216 | 160600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240216 | 160500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240216 | 160400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240216 | 160300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240216 | 160200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240216 | 160100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240216 | 160000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 4780 |
| 213 | 20240216 | 155900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240216 | 155800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240216 | 155700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240216 | 155600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240216 | 155500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20240216 | 155400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20240216 | 155300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20240216 | 155200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20240216 | 155100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20240216 | 155000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20240216 | 154900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20240216 | 154800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20240216 | 154700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20240216 | 154600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20240216 | 154500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20240216 | 154400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20240216 | 154300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20240216 | 154200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20240216 | 154100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20240216 | 154000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20240216 | 153900 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20240216 | 153800 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20240216 | 153700 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20240216 | 153600 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20240216 | 153500 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20240216 | 153400 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20240216 | 153300 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20240216 | 153200 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20240216 | 153100 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20240216 | 153000 | 5864086650 | 36000 | 36000 | 36000 | 36000 | 9560 |
| 243 | 20240216 | 152900 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 244 | 20240216 | 152800 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 245 | 20240216 | 152700 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 246 | 20240216 | 152600 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 247 | 20240216 | 152500 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 248 | 20240216 | 152400 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 249 | 20240216 | 152300 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 250 | 20240216 | 152200 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 251 | 20240216 | 152100 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 252 | 20240216 | 152000 | 5692006650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 253 | 20240216 | 151900 | 5692006650 | 36050 | 36000 | 36050 | 35900 | 437 |
| 254 | 20240216 | 151800 | 5676289200 | 35900 | 36000 | 36050 | 35900 | 2527 |
| 255 | 20240216 | 151700 | 5585352600 | 36000 | 36050 | 36050 | 36000 | 671 |
| 256 | 20240216 | 151600 | 5561172750 | 36050 | 35950 | 36050 | 35900 | 4928 |
| 257 | 20240216 | 151500 | 5383743500 | 35950 | 35900 | 36000 | 35900 | 549 |
| 258 | 20240216 | 151400 | 5363998100 | 36000 | 36000 | 36000 | 35900 | 287 |
| 259 | 20240216 | 151300 | 5353671600 | 36000 | 36000 | 36000 | 35900 | 487 |
| 260 | 20240216 | 151200 | 5336153250 | 35950 | 36000 | 36000 | 35900 | 312 |
| 261 | 20240216 | 151100 | 5324932550 | 36000 | 35950 | 36000 | 35900 | 209 |
| 262 | 20240216 | 151000 | 5317417750 | 35950 | 35950 | 36000 | 35900 | 451 |
| 263 | 20240216 | 150900 | 5301202450 | 35950 | 35950 | 35950 | 35900 | 479 |
| 264 | 20240216 | 150800 | 5283992950 | 35950 | 36000 | 36000 | 35900 | 300 |
| 265 | 20240216 | 150700 | 5273206350 | 36000 | 35950 | 36000 | 35900 | 231 |
| 266 | 20240216 | 150600 | 5264901700 | 35950 | 35900 | 36000 | 35850 | 806 |
| 267 | 20240216 | 150500 | 5235960300 | 36000 | 35950 | 36000 | 35900 | 859 |
| 268 | 20240216 | 150400 | 5205080000 | 36000 | 35950 | 36000 | 35900 | 344 |
| 269 | 20240216 | 150300 | 5192716000 | 35950 | 35950 | 36000 | 35900 | 264 |
| 270 | 20240216 | 150200 | 5183223550 | 35950 | 35950 | 36000 | 35900 | 1472 |
| 271 | 20240216 | 150100 | 5130302250 | 35950 | 35900 | 35950 | 35850 | 2519 |
| 272 | 20240216 | 150000 | 5039767150 | 35950 | 35850 | 35950 | 35850 | 206 |
| 273 | 20240216 | 145900 | 5032370600 | 35850 | 35900 | 35950 | 35850 | 323 |
| 274 | 20240216 | 145800 | 5020779450 | 35950 | 35950 | 35950 | 35850 | 377 |
| 275 | 20240216 | 145700 | 5007241400 | 35950 | 35950 | 35950 | 35850 | 677 |
| 276 | 20240216 | 145600 | 4982907750 | 35900 | 35950 | 35950 | 35850 | 677 |
| 277 | 20240216 | 145500 | 4958591800 | 35950 | 35850 | 36000 | 35850 | 1334 |
| 278 | 20240216 | 145400 | 4910646800 | 35850 | 35900 | 35900 | 35850 | 231 |
| 279 | 20240216 | 145300 | 4902356200 | 35900 | 35850 | 35900 | 35850 | 310 |
| 280 | 20240216 | 145200 | 4891232100 | 35900 | 35900 | 35900 | 35850 | 325 |
| 281 | 20240216 | 145100 | 4879571050 | 35900 | 35850 | 35900 | 35800 | 343 |
| 282 | 20240216 | 145000 | 4867264350 | 35850 | 35850 | 35900 | 35800 | 336 |
| 283 | 20240216 | 144900 | 4855217400 | 35900 | 35850 | 35900 | 35850 | 221 |
| 284 | 20240216 | 144800 | 4847286350 | 35900 | 35900 | 35900 | 35850 | 395 |
| 285 | 20240216 | 144700 | 4833115350 | 35900 | 35850 | 35900 | 35850 | 249 |
| 286 | 20240216 | 144600 | 4824176750 | 35800 | 35900 | 35900 | 35800 | 243 |
| 287 | 20240216 | 144500 | 4815464400 | 35900 | 35800 | 35950 | 35800 | 319 |
| 288 | 20240216 | 144400 | 4804018150 | 35850 | 35900 | 35900 | 35800 | 241 |
| 289 | 20240216 | 144300 | 4795376150 | 35850 | 35850 | 35900 | 35800 | 322 |
| 290 | 20240216 | 144200 | 4783835150 | 35850 | 35850 | 35900 | 35800 | 289 |
| 291 | 20240216 | 144100 | 4773471600 | 35850 | 35850 | 35900 | 35800 | 220 |
| 292 | 20240216 | 144000 | 4765586300 | 35850 | 35900 | 35950 | 35800 | 679 |
| 293 | 20240216 | 143900 | 4741243450 | 35900 | 35850 | 35900 | 35850 | 233 |
| 294 | 20240216 | 143800 | 4732880300 | 35900 | 35850 | 35900 | 35850 | 151 |
| 295 | 20240216 | 143700 | 4727463000 | 35900 | 35850 | 35900 | 35800 | 221 |
| 296 | 20240216 | 143600 | 4719537700 | 35850 | 35900 | 35900 | 35800 | 358 |
| 297 | 20240216 | 143500 | 4706699700 | 35900 | 35850 | 35900 | 35800 | 239 |
| 298 | 20240216 | 143400 | 4698127600 | 35850 | 35850 | 35900 | 35800 | 237 |
| 299 | 20240216 | 143300 | 4689629550 | 35900 | 35850 | 35900 | 35850 | 255 |
| 300 | 20240216 | 143200 | 4680481200 | 35850 | 35850 | 35900 | 35800 | 299 |
| 301 | 20240216 | 143100 | 4669755650 | 35950 | 35900 | 35950 | 35850 | 409 |
| 302 | 20240216 | 143000 | 4655077700 | 35900 | 35850 | 35900 | 35800 | 331 |
| 303 | 20240216 | 142900 | 4643204900 | 35900 | 35850 | 35900 | 35800 | 397 |
| 304 | 20240216 | 142800 | 4628972400 | 35850 | 35800 | 35850 | 35750 | 282 |
| 305 | 20240216 | 142700 | 4618874950 | 35850 | 35900 | 35900 | 35750 | 320 |
| 306 | 20240216 | 142600 | 4607414250 | 35900 | 35800 | 35900 | 35750 | 685 |
| 307 | 20240216 | 142500 | 4582876950 | 35850 | 35850 | 35900 | 35800 | 235 |
| 308 | 20240216 | 142400 | 4574452400 | 35850 | 35800 | 35900 | 35800 | 255 |
| 309 | 20240216 | 142300 | 4565313300 | 35900 | 35850 | 35900 | 35800 | 436 |
| 310 | 20240216 | 142200 | 4549683500 | 35850 | 35850 | 35850 | 35800 | 168 |
| 311 | 20240216 | 142100 | 4543663150 | 35850 | 35800 | 35850 | 35800 | 235 |
| 312 | 20240216 | 142000 | 4535240150 | 35850 | 35850 | 35850 | 35800 | 422 |
| 313 | 20240216 | 141900 | 4520117500 | 35850 | 35850 | 35850 | 35750 | 264 |
| 314 | 20240216 | 141800 | 4510660500 | 35850 | 35700 | 35850 | 35700 | 3691 |
| 315 | 20240216 | 141700 | 4378571500 | 35750 | 35800 | 35800 | 35700 | 323 |
| 316 | 20240216 | 141600 | 4367027500 | 35800 | 35700 | 35800 | 35700 | 272 |
| 317 | 20240216 | 141500 | 4357304050 | 35750 | 35750 | 35750 | 35700 | 704 |
| 318 | 20240216 | 141400 | 4332138250 | 35700 | 35700 | 35750 | 35700 | 312 |
| 319 | 20240216 | 141300 | 4320989850 | 35750 | 35700 | 35750 | 35650 | 284 |
| 320 | 20240216 | 141200 | 4310848450 | 35650 | 35700 | 35700 | 35650 | 240 |
| 321 | 20240216 | 141100 | 4302284200 | 35700 | 35650 | 35700 | 35650 | 279 |
| 322 | 20240216 | 141000 | 4292325950 | 35650 | 35700 | 35700 | 35650 | 253 |
| 323 | 20240216 | 140900 | 4283299800 | 35700 | 35700 | 35700 | 35650 | 195 |
| 324 | 20240216 | 140800 | 4276340450 | 35700 | 35750 | 35750 | 35650 | 409 |
| 325 | 20240216 | 140700 | 4261743850 | 35750 | 35700 | 35750 | 35650 | 281 |
| 326 | 20240216 | 140600 | 4251714250 | 35700 | 35700 | 35700 | 35650 | 209 |
| 327 | 20240216 | 140500 | 4244254350 | 35750 | 35700 | 35750 | 35650 | 333 |
| 328 | 20240216 | 140400 | 4232367650 | 35700 | 35700 | 35700 | 35650 | 203 |
| 329 | 20240216 | 140300 | 4225122750 | 35700 | 35700 | 35700 | 35650 | 233 |
| 330 | 20240216 | 140200 | 4216810450 | 35700 | 35700 | 35700 | 35650 | 335 |
| 331 | 20240216 | 140100 | 4204853550 | 35700 | 35700 | 35700 | 35650 | 259 |
| 332 | 20240216 | 140000 | 4195610750 | 35700 | 35700 | 35700 | 35650 | 318 |
| 333 | 20240216 | 135900 | 4184265250 | 35650 | 35700 | 35700 | 35650 | 208 |
| 334 | 20240216 | 135800 | 4176844250 | 35700 | 35650 | 35700 | 35650 | 617 |
| 335 | 20240216 | 135700 | 4154837650 | 35700 | 35700 | 35700 | 35650 | 226 |
| 336 | 20240216 | 135600 | 4146771050 | 35700 | 35700 | 35700 | 35650 | 142 |
| 337 | 20240216 | 135500 | 4141704250 | 35700 | 35650 | 35700 | 35650 | 298 |
| 338 | 20240216 | 135400 | 4131069450 | 35700 | 35700 | 35700 | 35650 | 245 |
| 339 | 20240216 | 135300 | 4122325900 | 35700 | 35700 | 35700 | 35650 | 175 |
| 340 | 20240216 | 135200 | 4116080900 | 35700 | 35700 | 35700 | 35650 | 254 |
| 341 | 20240216 | 135100 | 4107014800 | 35700 | 35700 | 35700 | 35650 | 245 |
| 342 | 20240216 | 135000 | 4098273550 | 35650 | 35600 | 35700 | 35600 | 280 |
| 343 | 20240216 | 134900 | 4088291950 | 35650 | 35700 | 35700 | 35650 | 356 |
| 344 | 20240216 | 134800 | 4075598250 | 35700 | 35700 | 35700 | 35650 | 375 |
| 345 | 20240216 | 134700 | 4062218050 | 35700 | 35700 | 35700 | 35650 | 148 |
| 346 | 20240216 | 134600 | 4056934850 | 35650 | 35650 | 35700 | 35650 | 252 |
| 347 | 20240216 | 134500 | 4047942400 | 35700 | 35700 | 35700 | 35650 | 215 |
| 348 | 20240216 | 134400 | 4040267250 | 35700 | 35700 | 35750 | 35650 | 304 |
| 349 | 20240216 | 134300 | 4029408750 | 35750 | 35750 | 35750 | 35700 | 308 |
| 350 | 20240216 | 134200 | 4018401100 | 35700 | 35700 | 35750 | 35650 | 207 |
| 351 | 20240216 | 134100 | 4011004600 | 35700 | 35750 | 35750 | 35650 | 178 |
| 352 | 20240216 | 134000 | 4004649550 | 35700 | 35700 | 35750 | 35700 | 290 |
| 353 | 20240216 | 133900 | 3994294900 | 35650 | 35700 | 35700 | 35600 | 313 |
| 354 | 20240216 | 133800 | 3983133150 | 35700 | 35600 | 35700 | 35600 | 335 |
| 355 | 20240216 | 133700 | 3971196350 | 35650 | 35600 | 35700 | 35600 | 339 |
| 356 | 20240216 | 133600 | 3959115400 | 35600 | 35600 | 35700 | 35550 | 521 |
| 357 | 20240216 | 133500 | 3940569000 | 35600 | 35600 | 35650 | 35550 | 309 |
| 358 | 20240216 | 133400 | 3929569350 | 35600 | 35650 | 35700 | 35600 | 336 |
| 359 | 20240216 | 133300 | 3917595100 | 35650 | 35650 | 35700 | 35600 | 250 |
| 360 | 20240216 | 133200 | 3908686200 | 35650 | 35700 | 35700 | 35650 | 345 |
| 361 | 20240216 | 133100 | 3896381300 | 35650 | 35800 | 35800 | 35650 | 964 |
| 362 | 20240216 | 133000 | 3861957300 | 35750 | 35800 | 35800 | 35750 | 434 |
| 363 | 20240216 | 132900 | 3846426600 | 35750 | 35750 | 35800 | 35700 | 899 |
| 364 | 20240216 | 132800 | 3814278400 | 35750 | 35700 | 35750 | 35650 | 1264 |
| 365 | 20240216 | 132700 | 3769118550 | 35700 | 35700 | 35700 | 35600 | 2134 |
| 366 | 20240216 | 132600 | 3692946200 | 35700 | 35700 | 35700 | 35600 | 684 |
| 367 | 20240216 | 132500 | 3668558100 | 35700 | 35650 | 35700 | 35600 | 640 |
| 368 | 20240216 | 132400 | 3645749050 | 35650 | 35650 | 35650 | 35550 | 768 |
| 369 | 20240216 | 132300 | 3618392800 | 35650 | 35550 | 35650 | 35500 | 569 |
| 370 | 20240216 | 132200 | 3598140450 | 35500 | 35600 | 35600 | 35500 | 557 |
| 371 | 20240216 | 132100 | 3578329200 | 35550 | 35550 | 35600 | 35500 | 726 |
| 372 | 20240216 | 132000 | 3552525900 | 35550 | 35550 | 35600 | 35500 | 403 |
| 373 | 20240216 | 131900 | 3538203350 | 35550 | 35500 | 35550 | 35500 | 385 |
| 374 | 20240216 | 131800 | 3524530250 | 35500 | 35400 | 35550 | 35400 | 536 |
| 375 | 20240216 | 131700 | 3505525750 | 35400 | 35400 | 35450 | 35400 | 597 |
| 376 | 20240216 | 131600 | 3484390500 | 35400 | 35400 | 35450 | 35400 | 444 |
| 377 | 20240216 | 131500 | 3468668250 | 35400 | 35400 | 35450 | 35400 | 780 |
| 378 | 20240216 | 131400 | 3441051950 | 35400 | 35400 | 35400 | 35400 | 347 |
| 379 | 20240216 | 131300 | 3428768150 | 35400 | 35400 | 35450 | 35400 | 149 |
| 380 | 20240216 | 131200 | 3423491300 | 35450 | 35400 | 35450 | 35400 | 1134 |
| 381 | 20240216 | 131100 | 3383337850 | 35400 | 35450 | 35450 | 35400 | 856 |
| 382 | 20240216 | 131000 | 3353032600 | 35400 | 35450 | 35500 | 35400 | 1153 |
| 383 | 20240216 | 130900 | 3312158950 | 35450 | 35500 | 35500 | 35450 | 278 |
| 384 | 20240216 | 130800 | 3302299100 | 35450 | 35550 | 35550 | 35450 | 251 |
| 385 | 20240216 | 130700 | 3293395200 | 35500 | 35500 | 35650 | 35450 | 4710 |
| 386 | 20240216 | 130600 | 3126206250 | 35500 | 35550 | 35550 | 35500 | 263 |
| 387 | 20240216 | 130500 | 3116866850 | 35550 | 35550 | 35600 | 35500 | 411 |
| 388 | 20240216 | 130400 | 3102260050 | 35550 | 35550 | 35600 | 35550 | 200 |
| 389 | 20240216 | 130300 | 3095149950 | 35550 | 35550 | 35600 | 35550 | 136 |
| 390 | 20240216 | 130200 | 3090313700 | 35600 | 35550 | 35600 | 35550 | 1122 |
| 391 | 20240216 | 130100 | 3050420600 | 35550 | 35550 | 35600 | 35550 | 22 |
| 392 | 20240216 | 130000 | 3049638400 | 35600 | 35600 | 35650 | 35550 | 201 |
| 393 | 20240216 | 125900 | 3042482850 | 35600 | 35600 | 35650 | 35600 | 173 |
| 394 | 20240216 | 125800 | 3036319800 | 35600 | 35600 | 35600 | 35550 | 119 |
| 395 | 20240216 | 125700 | 3032084550 | 35600 | 35600 | 35600 | 35550 | 91 |
| 396 | 20240216 | 125600 | 3028845300 | 35600 | 35650 | 35650 | 35600 | 239 |
| 397 | 20240216 | 125500 | 3020332500 | 35600 | 35600 | 35650 | 35600 | 109 |
| 398 | 20240216 | 125400 | 3016449300 | 35650 | 35600 | 35650 | 35600 | 70 |
| 399 | 20240216 | 125300 | 3013955350 | 35650 | 35600 | 35650 | 35600 | 241 |
| 400 | 20240216 | 125200 | 3005369700 | 35600 | 35600 | 35600 | 35600 | 137 |
| 401 | 20240216 | 125100 | 3000492500 | 35600 | 35700 | 35700 | 35600 | 1894 |
| 402 | 20240216 | 125000 | 2933028400 | 35650 | 35600 | 35650 | 35600 | 798 |
| 403 | 20240216 | 124900 | 2904585700 | 35600 | 35650 | 35650 | 35600 | 151 |
| 404 | 20240216 | 124800 | 2899205650 | 35650 | 35650 | 35650 | 35600 | 130 |
| 405 | 20240216 | 124700 | 2894575800 | 35600 | 35600 | 35650 | 35600 | 168 |
| 406 | 20240216 | 124600 | 2888590750 | 35600 | 35600 | 35650 | 35600 | 186 |
| 407 | 20240216 | 124500 | 2881966900 | 35650 | 35650 | 35650 | 35600 | 94 |
| 408 | 20240216 | 124400 | 2878617400 | 35650 | 35600 | 35650 | 35600 | 166 |
| 409 | 20240216 | 124300 | 2872702150 | 35600 | 35550 | 35600 | 35550 | 255 |
| 410 | 20240216 | 124200 | 2863628450 | 35600 | 35550 | 35600 | 35550 | 64 |
| 411 | 20240216 | 124100 | 2861350500 | 35600 | 35550 | 35600 | 35550 | 281 |
| 412 | 20240216 | 124000 | 2851350550 | 35600 | 35600 | 35600 | 35550 | 66 |
| 413 | 20240216 | 123900 | 2849001000 | 35550 | 35550 | 35600 | 35550 | 171 |
| 414 | 20240216 | 123800 | 2842919250 | 35550 | 35550 | 35600 | 35550 | 66 |
| 415 | 20240216 | 123700 | 2840572150 | 35600 | 35550 | 35600 | 35550 | 166 |
| 416 | 20240216 | 123600 | 2834665550 | 35550 | 35600 | 35600 | 35550 | 138 |
| 417 | 20240216 | 123500 | 2829757000 | 35550 | 35600 | 35650 | 35550 | 60 |
| 418 | 20240216 | 123400 | 2827620150 | 35600 | 35600 | 35650 | 35550 | 183 |
| 419 | 20240216 | 123300 | 2821106050 | 35600 | 35600 | 35650 | 35550 | 154 |
| 420 | 20240216 | 123200 | 2815622450 | 35550 | 35600 | 35600 | 35550 | 119 |
| 421 | 20240216 | 123100 | 2811389350 | 35600 | 35550 | 35600 | 35550 | 172 |
| 422 | 20240216 | 123000 | 2805270450 | 35550 | 35600 | 35600 | 35550 | 142 |
| 423 | 20240216 | 122900 | 2800218200 | 35550 | 35600 | 35600 | 35550 | 79 |
| 424 | 20240216 | 122800 | 2797408350 | 35550 | 35550 | 35650 | 35550 | 143 |
| 425 | 20240216 | 122700 | 2792316950 | 35550 | 35550 | 35600 | 35550 | 142 |
| 426 | 20240216 | 122600 | 2787266150 | 35550 | 35550 | 35600 | 35550 | 135 |
| 427 | 20240216 | 122500 | 2782465500 | 35600 | 35600 | 35600 | 35600 | 87 |
| 428 | 20240216 | 122400 | 2779368300 | 35600 | 35550 | 35600 | 35550 | 226 |
| 429 | 20240216 | 122300 | 2771331800 | 35550 | 35600 | 35600 | 35550 | 107 |
| 430 | 20240216 | 122200 | 2767524350 | 35550 | 35600 | 35600 | 35550 | 197 |
| 431 | 20240216 | 122100 | 2760515500 | 35550 | 35600 | 35600 | 35550 | 27 |
| 432 | 20240216 | 122000 | 2759555450 | 35550 | 35600 | 35600 | 35550 | 235 |
| 433 | 20240216 | 121900 | 2751198100 | 35600 | 35600 | 35600 | 35550 | 178 |
| 434 | 20240216 | 121800 | 2744865450 | 35550 | 35500 | 35550 | 35500 | 47 |
| 435 | 20240216 | 121700 | 2743194950 | 35550 | 35550 | 35600 | 35550 | 1431 |
| 436 | 20240216 | 121600 | 2692318150 | 35550 | 35600 | 35650 | 35550 | 199 |
| 437 | 20240216 | 121500 | 2685232600 | 35600 | 35550 | 35600 | 35550 | 96 |
| 438 | 20240216 | 121400 | 2681818250 | 35600 | 35600 | 35600 | 35550 | 361 |
| 439 | 20240216 | 121300 | 2668981600 | 35600 | 35600 | 35600 | 35550 | 113 |
| 440 | 20240216 | 121200 | 2664961700 | 35600 | 35600 | 35600 | 35550 | 149 |
| 441 | 20240216 | 121100 | 2659657350 | 35600 | 35550 | 35600 | 35550 | 103 |
| 442 | 20240216 | 121000 | 2655992650 | 35600 | 35600 | 35650 | 35600 | 174 |
| 443 | 20240216 | 120900 | 2649796700 | 35650 | 35600 | 35650 | 35550 | 355 |
| 444 | 20240216 | 120800 | 2637165450 | 35600 | 35600 | 35650 | 35600 | 412 |
| 445 | 20240216 | 120700 | 2622495950 | 35600 | 35600 | 35650 | 35600 | 210 |
| 446 | 20240216 | 120600 | 2615016250 | 35600 | 35600 | 35650 | 35600 | 106 |
| 447 | 20240216 | 120500 | 2611239750 | 35600 | 35600 | 35650 | 35600 | 109 |
| 448 | 20240216 | 120400 | 2607358550 | 35600 | 35600 | 35650 | 35600 | 159 |
| 449 | 20240216 | 120300 | 2601696700 | 35600 | 35650 | 35650 | 35600 | 152 |
| 450 | 20240216 | 120200 | 2596281600 | 35650 | 35600 | 35650 | 35600 | 463 |
| 451 | 20240216 | 120100 | 2579797400 | 35600 | 35650 | 35650 | 35600 | 35 |
| 452 | 20240216 | 120000 | 2578549950 | 35600 | 35600 | 35650 | 35600 | 248 |
| 453 | 20240216 | 115900 | 2569716100 | 35600 | 35550 | 35600 | 35550 | 10 |
| 454 | 20240216 | 115800 | 2569360450 | 35550 | 35600 | 35600 | 35550 | 176 |
| 455 | 20240216 | 115700 | 2563095350 | 35600 | 35550 | 35600 | 35550 | 101 |
| 456 | 20240216 | 115600 | 2559499850 | 35600 | 35600 | 35600 | 35600 | 75 |
| 457 | 20240216 | 115500 | 2556829850 | 35600 | 35600 | 35600 | 35550 | 94 |
| 458 | 20240216 | 115400 | 2553485950 | 35650 | 35600 | 35650 | 35550 | 168 |
| 459 | 20240216 | 115300 | 2547506050 | 35550 | 35650 | 35650 | 35550 | 210 |
| 460 | 20240216 | 115200 | 2540026250 | 35650 | 35600 | 35650 | 35600 | 84 |
| 461 | 20240216 | 115100 | 2537033650 | 35600 | 35650 | 35650 | 35600 | 264 |
| 462 | 20240216 | 115000 | 2527630950 | 35600 | 35600 | 35650 | 35600 | 90 |
| 463 | 20240216 | 114900 | 2524426800 | 35650 | 35600 | 35650 | 35600 | 90 |
| 464 | 20240216 | 114800 | 2521220550 | 35650 | 35650 | 35700 | 35600 | 312 |
| 465 | 20240216 | 114700 | 2510099750 | 35600 | 35700 | 35700 | 35600 | 167 |
| 466 | 20240216 | 114600 | 2504142950 | 35650 | 35700 | 35700 | 35600 | 83 |
| 467 | 20240216 | 114500 | 2501184850 | 35650 | 35600 | 35650 | 35600 | 116 |
| 468 | 20240216 | 114400 | 2497051050 | 35650 | 35650 | 35700 | 35650 | 157 |
| 469 | 20240216 | 114300 | 2491452600 | 35650 | 35600 | 35650 | 35600 | 166 |
| 470 | 20240216 | 114200 | 2485540150 | 35650 | 35600 | 35650 | 35600 | 76 |
| 471 | 20240216 | 114100 | 2482831200 | 35650 | 35600 | 35700 | 35600 | 171 |
| 472 | 20240216 | 114000 | 2476736350 | 35650 | 35650 | 35650 | 35600 | 44 |
| 473 | 20240216 | 113900 | 2475169250 | 35650 | 35650 | 35650 | 35650 | 130 |
| 474 | 20240216 | 113800 | 2470534750 | 35650 | 35600 | 35650 | 35600 | 187 |
| 475 | 20240216 | 113700 | 2463871900 | 35600 | 35600 | 35600 | 35600 | 45 |
| 476 | 20240216 | 113600 | 2462269900 | 35650 | 35600 | 35650 | 35550 | 260 |
| 477 | 20240216 | 113500 | 2453013050 | 35650 | 35550 | 35700 | 35550 | 193 |
| 478 | 20240216 | 113400 | 2446129100 | 35500 | 35600 | 35600 | 35500 | 215 |
| 479 | 20240216 | 113300 | 2438484550 | 35550 | 35550 | 35600 | 35550 | 54 |
| 480 | 20240216 | 113200 | 2436564050 | 35550 | 35550 | 35600 | 35500 | 421 |
| 481 | 20240216 | 113100 | 2421594950 | 35550 | 35600 | 35600 | 35550 | 217 |
| 482 | 20240216 | 113000 | 2413879200 | 35550 | 35550 | 35600 | 35550 | 50 |
| 483 | 20240216 | 112900 | 2412100700 | 35550 | 35600 | 35600 | 35550 | 425 |
| 484 | 20240216 | 112800 | 2396987700 | 35550 | 35550 | 35600 | 35550 | 71 |
| 485 | 20240216 | 112700 | 2394462200 | 35550 | 35600 | 35600 | 35550 | 233 |
| 486 | 20240216 | 112600 | 2386173250 | 35600 | 35550 | 35600 | 35550 | 315 |
| 487 | 20240216 | 112500 | 2374970500 | 35550 | 35600 | 35600 | 35550 | 86 |
| 488 | 20240216 | 112400 | 2371910500 | 35550 | 35550 | 35600 | 35550 | 355 |
| 489 | 20240216 | 112300 | 2359277750 | 35600 | 35600 | 35600 | 35550 | 674 |
| 490 | 20240216 | 112200 | 2335284950 | 35600 | 35650 | 35650 | 35600 | 247 |
| 491 | 20240216 | 112100 | 2326481500 | 35600 | 35650 | 35650 | 35600 | 172 |
| 492 | 20240216 | 112000 | 2320357400 | 35650 | 35700 | 35700 | 35650 | 47 |
| 493 | 20240216 | 111900 | 2318681750 | 35650 | 35600 | 35650 | 35550 | 177 |
| 494 | 20240216 | 111800 | 2312382150 | 35600 | 35600 | 35650 | 35550 | 265 |
| 495 | 20240216 | 111700 | 2302954950 | 35600 | 35600 | 35600 | 35550 | 298 |
| 496 | 20240216 | 111600 | 2292348300 | 35650 | 35550 | 35650 | 35550 | 111 |
| 497 | 20240216 | 111500 | 2288393400 | 35550 | 35550 | 35600 | 35550 | 177 |
| 498 | 20240216 | 111400 | 2282096600 | 35550 | 35600 | 35600 | 35550 | 114 |
| 499 | 20240216 | 111300 | 2278042350 | 35600 | 35550 | 35600 | 35550 | 219 |
| 500 | 20240216 | 111200 | 2270252500 | 35550 | 35550 | 35600 | 35550 | 263 |
| 501 | 20240216 | 111100 | 2260893650 | 35550 | 35550 | 35550 | 35500 | 494 |
| 502 | 20240216 | 111000 | 2243332350 | 35550 | 35550 | 35550 | 35500 | 544 |
| 503 | 20240216 | 110900 | 2224009400 | 35550 | 35500 | 35550 | 35500 | 114 |
| 504 | 20240216 | 110800 | 2219959300 | 35550 | 35550 | 35550 | 35500 | 373 |
| 505 | 20240216 | 110700 | 2206700900 | 35600 | 35600 | 35600 | 35500 | 1192 |
| 506 | 20240216 | 110600 | 2164334450 | 35600 | 35550 | 35600 | 35550 | 84 |
| 507 | 20240216 | 110500 | 2161345850 | 35600 | 35600 | 35600 | 35600 | 132 |
| 508 | 20240216 | 110400 | 2156646650 | 35600 | 35550 | 35600 | 35550 | 448 |
| 509 | 20240216 | 110300 | 2140699000 | 35550 | 35600 | 35650 | 35550 | 1192 |
| 510 | 20240216 | 110200 | 2098259500 | 35550 | 35550 | 35600 | 35550 | 683 |
| 511 | 20240216 | 110100 | 2073974050 | 35600 | 35600 | 35600 | 35550 | 229 |
| 512 | 20240216 | 110000 | 2065823400 | 35550 | 35600 | 35600 | 35550 | 123 |
| 513 | 20240216 | 105900 | 2061447150 | 35550 | 35600 | 35600 | 35550 | 58 |
| 514 | 20240216 | 105800 | 2059383850 | 35600 | 35600 | 35600 | 35550 | 183 |
| 515 | 20240216 | 105700 | 2052873650 | 35550 | 35550 | 35600 | 35550 | 565 |
| 516 | 20240216 | 105600 | 2032780650 | 35600 | 35550 | 35600 | 35550 | 168 |
| 517 | 20240216 | 105500 | 2026806650 | 35550 | 35600 | 35600 | 35550 | 180 |
| 518 | 20240216 | 105400 | 2020403950 | 35550 | 35550 | 35550 | 35550 | 9 |
| 519 | 20240216 | 105300 | 2020084000 | 35600 | 35550 | 35600 | 35550 | 145 |
| 520 | 20240216 | 105200 | 2014928250 | 35550 | 35550 | 35600 | 35550 | 60 |
| 521 | 20240216 | 105100 | 2012794400 | 35600 | 35550 | 35600 | 35550 | 174 |
| 522 | 20240216 | 105000 | 2006605800 | 35550 | 35600 | 35600 | 35550 | 52 |
| 523 | 20240216 | 104900 | 2004757100 | 35600 | 35600 | 35600 | 35550 | 2175 |
| 524 | 20240216 | 104800 | 1927425550 | 35600 | 35550 | 35700 | 35550 | 346 |
| 525 | 20240216 | 104700 | 1915107050 | 35550 | 35600 | 35600 | 35550 | 124 |
| 526 | 20240216 | 104600 | 1910693000 | 35550 | 35600 | 35600 | 35550 | 152 |
| 527 | 20240216 | 104500 | 1905285150 | 35600 | 35550 | 35650 | 35550 | 204 |
| 528 | 20240216 | 104400 | 1898022850 | 35600 | 35600 | 35650 | 35600 | 1300 |
| 529 | 20240216 | 104300 | 1851740300 | 35600 | 35600 | 35650 | 35600 | 83 |
| 530 | 20240216 | 104200 | 1848785350 | 35700 | 35650 | 35700 | 35600 | 164 |
| 531 | 20240216 | 104100 | 1842941750 | 35650 | 35600 | 35650 | 35600 | 107 |
| 532 | 20240216 | 104000 | 1839131750 | 35650 | 35600 | 35650 | 35600 | 100 |
| 533 | 20240216 | 103900 | 1835568700 | 35700 | 35600 | 35700 | 35600 | 241 |
| 534 | 20240216 | 103800 | 1826979050 | 35650 | 35600 | 35650 | 35600 | 192 |
| 535 | 20240216 | 103700 | 1820141250 | 35650 | 35650 | 35650 | 35650 | 79 |
| 536 | 20240216 | 103600 | 1817324900 | 35650 | 35600 | 35650 | 35600 | 183 |
| 537 | 20240216 | 103500 | 1810802100 | 35600 | 35650 | 35700 | 35600 | 862 |
| 538 | 20240216 | 103400 | 1780073500 | 35700 | 35700 | 35750 | 35650 | 147 |
| 539 | 20240216 | 103300 | 1774829800 | 35700 | 35650 | 35700 | 35650 | 170 |
| 540 | 20240216 | 103200 | 1768764200 | 35650 | 35700 | 35700 | 35650 | 70 |
| 541 | 20240216 | 103100 | 1766265500 | 35700 | 35700 | 35700 | 35700 | 197 |
| 542 | 20240216 | 103000 | 1759232600 | 35700 | 35700 | 35750 | 35700 | 203 |
| 543 | 20240216 | 102900 | 1751984700 | 35700 | 35700 | 35700 | 35700 | 220 |
| 544 | 20240216 | 102800 | 1744130700 | 35700 | 35700 | 35700 | 35700 | 6 |
| 545 | 20240216 | 102700 | 1743916500 | 35750 | 35700 | 35750 | 35700 | 259 |
| 546 | 20240216 | 102600 | 1734668700 | 35750 | 35700 | 35750 | 35700 | 185 |
| 547 | 20240216 | 102500 | 1728061350 | 35700 | 35700 | 35750 | 35700 | 238 |
| 548 | 20240216 | 102400 | 1719564500 | 35700 | 35750 | 35750 | 35700 | 140 |
| 549 | 20240216 | 102300 | 1714562950 | 35750 | 35700 | 35750 | 35700 | 114 |
| 550 | 20240216 | 102200 | 1710490250 | 35650 | 35700 | 35700 | 35650 | 271 |
| 551 | 20240216 | 102100 | 1700820950 | 35700 | 35700 | 35750 | 35700 | 98 |
| 552 | 20240216 | 102000 | 1697320550 | 35700 | 35700 | 35700 | 35650 | 148 |
| 553 | 20240216 | 101900 | 1692040650 | 35650 | 35650 | 35650 | 35650 | 131 |
| 554 | 20240216 | 101800 | 1687370500 | 35650 | 35650 | 35700 | 35650 | 68 |
| 555 | 20240216 | 101700 | 1684945950 | 35700 | 35650 | 35700 | 35650 | 271 |
| 556 | 20240216 | 101600 | 1675281900 | 35650 | 35700 | 35700 | 35650 | 107 |
| 557 | 20240216 | 101500 | 1671465350 | 35650 | 35700 | 35700 | 35650 | 165 |
| 558 | 20240216 | 101400 | 1665581350 | 35600 | 35600 | 35650 | 35600 | 204 |
| 559 | 20240216 | 101300 | 1658316100 | 35600 | 35650 | 35650 | 35600 | 372 |
| 560 | 20240216 | 101200 | 1645055150 | 35650 | 35700 | 35700 | 35650 | 168 |
| 561 | 20240216 | 101100 | 1639063900 | 35650 | 35650 | 35650 | 35600 | 107 |
| 562 | 20240216 | 101000 | 1635251250 | 35650 | 35650 | 35650 | 35600 | 157 |
| 563 | 20240216 | 100900 | 1629654500 | 35600 | 35600 | 35650 | 35600 | 74 |
| 564 | 20240216 | 100800 | 1627019750 | 35700 | 35550 | 35700 | 35550 | 2862 |
| 565 | 20240216 | 100700 | 1525111200 | 35550 | 35550 | 35600 | 35550 | 730 |
| 566 | 20240216 | 100600 | 1499156200 | 35600 | 35550 | 35600 | 35550 | 611 |
| 567 | 20240216 | 100500 | 1477433650 | 35550 | 35550 | 35550 | 35550 | 492 |
| 568 | 20240216 | 100400 | 1459943050 | 35550 | 35550 | 35550 | 35550 | 184 |
| 569 | 20240216 | 100300 | 1453401850 | 35550 | 35600 | 35600 | 35550 | 270 |
| 570 | 20240216 | 100200 | 1443795300 | 35550 | 35600 | 35600 | 35550 | 425 |
| 571 | 20240216 | 100100 | 1428680350 | 35650 | 35550 | 35650 | 35550 | 75 |
| 572 | 20240216 | 100000 | 1426011800 | 35600 | 35600 | 35650 | 35550 | 3251 |
| 573 | 20240216 | 095900 | 1310364500 | 35600 | 35650 | 35650 | 35600 | 168 |
| 574 | 20240216 | 095800 | 1304376750 | 35600 | 35650 | 35650 | 35600 | 369 |
| 575 | 20240216 | 095700 | 1291222350 | 35600 | 35600 | 35600 | 35600 | 163 |
| 576 | 20240216 | 095600 | 1285419550 | 35600 | 35600 | 35600 | 35600 | 645 |
| 577 | 20240216 | 095500 | 1262457550 | 35600 | 35600 | 35600 | 35550 | 1516 |
| 578 | 20240216 | 095400 | 1208494650 | 35600 | 35600 | 35650 | 35600 | 36 |
| 579 | 20240216 | 095300 | 1207212700 | 35600 | 35650 | 35650 | 35600 | 580 |
| 580 | 20240216 | 095200 | 1186551550 | 35650 | 35650 | 35650 | 35650 | 331 |
| 581 | 20240216 | 095100 | 1174751400 | 35650 | 35650 | 35700 | 35600 | 1619 |
| 582 | 20240216 | 095000 | 1117093100 | 35650 | 35600 | 35650 | 35600 | 648 |
| 583 | 20240216 | 094900 | 1094000100 | 35650 | 35650 | 35700 | 35650 | 104 |
| 584 | 20240216 | 094800 | 1090290150 | 35700 | 35650 | 35700 | 35650 | 920 |
| 585 | 20240216 | 094700 | 1057488750 | 35700 | 35700 | 35700 | 35650 | 346 |
| 586 | 20240216 | 094600 | 1045139200 | 35700 | 35700 | 35700 | 35650 | 131 |
| 587 | 20240216 | 094500 | 1040464650 | 35700 | 35700 | 35700 | 35700 | 276 |
| 588 | 20240216 | 094400 | 1030611450 | 35700 | 35700 | 35750 | 35700 | 861 |
| 589 | 20240216 | 094300 | 999859100 | 35650 | 35650 | 35750 | 35650 | 335 |
| 590 | 20240216 | 094200 | 987914150 | 35650 | 35650 | 35700 | 35650 | 367 |
| 591 | 20240216 | 094100 | 974827850 | 35700 | 35700 | 35700 | 35650 | 219 |
| 592 | 20240216 | 094000 | 967010750 | 35700 | 35700 | 35700 | 35650 | 212 |
| 593 | 20240216 | 093900 | 959444600 | 35650 | 35650 | 35700 | 35650 | 163 |
| 594 | 20240216 | 093800 | 953631550 | 35650 | 35700 | 35700 | 35650 | 809 |
| 595 | 20240216 | 093700 | 924775950 | 35700 | 35700 | 35700 | 35650 | 104 |
| 596 | 20240216 | 093600 | 921066900 | 35700 | 35700 | 35750 | 35700 | 2247 |
| 597 | 20240216 | 093500 | 840842250 | 35700 | 35700 | 35700 | 35700 | 15 |
| 598 | 20240216 | 093400 | 840306750 | 35700 | 35700 | 35750 | 35700 | 294 |
| 599 | 20240216 | 093300 | 829810700 | 35750 | 35700 | 35750 | 35700 | 687 |
| 600 | 20240216 | 093200 | 805258250 | 35700 | 35750 | 35750 | 35700 | 272 |
| 601 | 20240216 | 093100 | 795544600 | 35700 | 35700 | 35750 | 35700 | 126 |
| 602 | 20240216 | 093000 | 791043900 | 35700 | 35700 | 35750 | 35700 | 84 |
| 603 | 20240216 | 092900 | 788041850 | 35700 | 35700 | 35750 | 35700 | 250 |
| 604 | 20240216 | 092800 | 779113600 | 35700 | 35700 | 35750 | 35700 | 245 |
| 605 | 20240216 | 092700 | 770366850 | 35700 | 35700 | 35800 | 35700 | 101 |
| 606 | 20240216 | 092600 | 766758800 | 35700 | 35700 | 35750 | 35700 | 201 |
| 607 | 20240216 | 092500 | 759580250 | 35700 | 35700 | 35750 | 35700 | 15 |
| 608 | 20240216 | 092400 | 759044700 | 35700 | 35700 | 35700 | 35650 | 1033 |
| 609 | 20240216 | 092300 | 722170450 | 35750 | 35750 | 35800 | 35750 | 413 |
| 610 | 20240216 | 092200 | 707405150 | 35800 | 35750 | 35800 | 35750 | 298 |
| 611 | 20240216 | 092100 | 696749800 | 35750 | 35750 | 35800 | 35750 | 78 |
| 612 | 20240216 | 092000 | 693959150 | 35800 | 35800 | 35850 | 35750 | 300 |
| 613 | 20240216 | 091900 | 683211450 | 35750 | 35750 | 35800 | 35700 | 374 |
| 614 | 20240216 | 091800 | 669847900 | 35750 | 35700 | 35750 | 35700 | 291 |
| 615 | 20240216 | 091700 | 659447700 | 35750 | 35750 | 35750 | 35700 | 501 |
| 616 | 20240216 | 091600 | 641558500 | 35750 | 35700 | 35750 | 35700 | 527 |
| 617 | 20240216 | 091500 | 622736400 | 35750 | 35750 | 35750 | 35700 | 878 |
| 618 | 20240216 | 091400 | 591353500 | 35750 | 35750 | 35800 | 35750 | 227 |
| 619 | 20240216 | 091300 | 583235400 | 35900 | 35750 | 35900 | 35700 | 741 |
| 620 | 20240216 | 091200 | 556721600 | 35800 | 35650 | 35800 | 35650 | 328 |
| 621 | 20240216 | 091100 | 545005750 | 35700 | 35700 | 35750 | 35600 | 1588 |
| 622 | 20240216 | 091000 | 488353100 | 35700 | 35850 | 35900 | 35700 | 746 |
| 623 | 20240216 | 090900 | 461641300 | 35850 | 35850 | 35900 | 35850 | 231 |
| 624 | 20240216 | 090800 | 453354700 | 35850 | 35900 | 35950 | 35850 | 636 |
| 625 | 20240216 | 090700 | 430532900 | 35900 | 35950 | 35950 | 35900 | 809 |
| 626 | 20240216 | 090600 | 401483250 | 35950 | 36000 | 36000 | 35950 | 676 |
| 627 | 20240216 | 090500 | 377176400 | 35950 | 36000 | 36050 | 35950 | 362 |
| 628 | 20240216 | 090400 | 364145000 | 36000 | 36050 | 36050 | 35950 | 1431 |
| 629 | 20240216 | 090300 | 312637750 | 36050 | 36050 | 36050 | 36000 | 613 |
| 630 | 20240216 | 090200 | 290551500 | 36000 | 35950 | 36050 | 35950 | 3003 |
| 631 | 20240216 | 090100 | 182508500 | 35950 | 36000 | 36000 | 35900 | 580 |
| 632 | 20240216 | 090000 | 161669000 | 36000 | 35950 | 36000 | 35900 | 4472 |