31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 3 | 20240216 | 183000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20240216 | 182900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20240216 | 182800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20240216 | 182700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20240216 | 182600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20240216 | 182500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20240216 | 182400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20240216 | 182300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20240216 | 182200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20240216 | 182100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20240216 | 182000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20240216 | 181900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20240216 | 181800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20240216 | 181700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20240216 | 181600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20240216 | 181500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20240216 | 181400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20240216 | 181300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20240216 | 181200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20240216 | 181100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20240216 | 181000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20240216 | 180900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20240216 | 180800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20240216 | 180700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20240216 | 180600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20240216 | 180500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20240216 | 180400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20240216 | 180300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20240216 | 180200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20240216 | 180100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 33 | 20240216 | 180000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20240216 | 175900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20240216 | 175800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20240216 | 175700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20240216 | 175600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20240216 | 175500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20240216 | 175400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20240216 | 175300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20240216 | 175200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20240216 | 175100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20240216 | 175000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20240216 | 174900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20240216 | 174800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20240216 | 174700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20240216 | 174600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20240216 | 174500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20240216 | 174400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20240216 | 174300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20240216 | 174200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20240216 | 174100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20240216 | 174000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20240216 | 173900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20240216 | 173800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20240216 | 173700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20240216 | 173600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20240216 | 173500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20240216 | 173400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20240216 | 173300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20240216 | 173200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20240216 | 173100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 63 | 20240216 | 173000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20240216 | 172900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20240216 | 172800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20240216 | 172700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20240216 | 172600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20240216 | 172500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20240216 | 172400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20240216 | 172300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20240216 | 172200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20240216 | 172100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20240216 | 172000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20240216 | 171900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20240216 | 171800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20240216 | 171700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20240216 | 171600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20240216 | 171500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20240216 | 171400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20240216 | 171300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20240216 | 171200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20240216 | 171100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20240216 | 171000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20240216 | 170900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20240216 | 170800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20240216 | 170700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20240216 | 170600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20240216 | 170500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20240216 | 170400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20240216 | 170300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20240216 | 170200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20240216 | 170100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 93 | 20240216 | 170000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20240216 | 165900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20240216 | 165800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20240216 | 165700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20240216 | 165600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20240216 | 165500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20240216 | 165400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20240216 | 165300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20240216 | 165200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20240216 | 165100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20240216 | 165000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20240216 | 164900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20240216 | 164800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20240216 | 164700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20240216 | 164600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20240216 | 164500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20240216 | 164400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20240216 | 164300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20240216 | 164200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20240216 | 164100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20240216 | 164000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20240216 | 163900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20240216 | 163800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20240216 | 163700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20240216 | 163600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20240216 | 163500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20240216 | 163400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20240216 | 163300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20240216 | 163200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20240216 | 163100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 123 | 20240216 | 163000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20240216 | 162900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20240216 | 162800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20240216 | 162700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20240216 | 162600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20240216 | 162500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20240216 | 162400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20240216 | 162300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20240216 | 162200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20240216 | 162100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20240216 | 162000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20240216 | 161900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20240216 | 161800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20240216 | 161700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20240216 | 161600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20240216 | 161500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20240216 | 161400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20240216 | 161300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20240216 | 161200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20240216 | 161100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20240216 | 161000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20240216 | 160900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20240216 | 160800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20240216 | 160700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20240216 | 160600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20240216 | 160500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20240216 | 160400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20240216 | 160300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20240216 | 160200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20240216 | 160100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 153 | 20240216 | 160000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20240216 | 155900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20240216 | 155800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20240216 | 155700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20240216 | 155600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20240216 | 155500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20240216 | 155400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20240216 | 155300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20240216 | 155200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20240216 | 155100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20240216 | 155000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20240216 | 154900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20240216 | 154800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20240216 | 154700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20240216 | 154600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20240216 | 154500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20240216 | 154400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20240216 | 154300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20240216 | 154200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20240216 | 154100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20240216 | 154000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20240216 | 153900 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20240216 | 153800 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20240216 | 153700 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20240216 | 153600 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20240216 | 153500 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20240216 | 153400 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20240216 | 153300 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20240216 | 153200 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20240216 | 153100 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 183 | 20240216 | 153000 | 12628221850 | 26150 | 26150 | 26150 | 26150 | 4853 |
| 184 | 20240216 | 152900 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20240216 | 152800 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20240216 | 152700 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20240216 | 152600 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20240216 | 152500 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20240216 | 152400 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20240216 | 152300 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20240216 | 152200 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20240216 | 152100 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20240216 | 152000 | 12501315900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20240216 | 151900 | 12501315900 | 26150 | 26100 | 26150 | 26050 | 798 |
| 195 | 20240216 | 151800 | 12480479050 | 26100 | 26100 | 26100 | 26050 | 628 |
| 196 | 20240216 | 151700 | 12464093150 | 26100 | 26100 | 26150 | 26100 | 1006 |
| 197 | 20240216 | 151600 | 12437835850 | 26100 | 26100 | 26150 | 26100 | 320 |
| 198 | 20240216 | 151500 | 12429481250 | 26150 | 26100 | 26150 | 26100 | 66 |
| 199 | 20240216 | 151400 | 12427758550 | 26100 | 26150 | 26150 | 26100 | 448 |
| 200 | 20240216 | 151300 | 12416043400 | 26100 | 26100 | 26150 | 26100 | 890 |
| 201 | 20240216 | 151200 | 12392774000 | 26100 | 26050 | 26150 | 26050 | 681 |
| 202 | 20240216 | 151100 | 12375000050 | 26100 | 26100 | 26100 | 26050 | 28 |
| 203 | 20240216 | 151000 | 12374269300 | 26050 | 26050 | 26150 | 26050 | 1048 |
| 204 | 20240216 | 150900 | 12346968800 | 26050 | 26100 | 26150 | 26050 | 147 |
| 205 | 20240216 | 150800 | 12343132000 | 26100 | 26100 | 26100 | 26000 | 447 |
| 206 | 20240216 | 150700 | 12331474700 | 26100 | 26000 | 26100 | 26000 | 171 |
| 207 | 20240216 | 150600 | 12327013100 | 26000 | 26000 | 26050 | 26000 | 128 |
| 208 | 20240216 | 150500 | 12323685000 | 26050 | 26100 | 26100 | 26000 | 1849 |
| 209 | 20240216 | 150400 | 12275492900 | 26100 | 26150 | 26150 | 26100 | 215 |
| 210 | 20240216 | 150300 | 12269879200 | 26150 | 26100 | 26150 | 26100 | 36 |
| 211 | 20240216 | 150200 | 12268939450 | 26100 | 26150 | 26150 | 26100 | 190 |
| 212 | 20240216 | 150100 | 12263976400 | 26150 | 26100 | 26150 | 26100 | 83 |
| 213 | 20240216 | 150000 | 12261808050 | 26150 | 26100 | 26150 | 26050 | 798 |
| 214 | 20240216 | 145900 | 12240981150 | 26100 | 26050 | 26100 | 26050 | 323 |
| 215 | 20240216 | 145800 | 12232551750 | 26100 | 26100 | 26100 | 26050 | 345 |
| 216 | 20240216 | 145700 | 12223555350 | 26050 | 26050 | 26050 | 26050 | 54 |
| 217 | 20240216 | 145600 | 12222148650 | 26050 | 26050 | 26100 | 26050 | 295 |
| 218 | 20240216 | 145500 | 12214458200 | 26050 | 26050 | 26050 | 26050 | 4 |
| 219 | 20240216 | 145400 | 12214354000 | 26050 | 26050 | 26100 | 26050 | 383 |
| 220 | 20240216 | 145300 | 12204373450 | 26100 | 26100 | 26150 | 26100 | 442 |
| 221 | 20240216 | 145200 | 12192834300 | 26100 | 26050 | 26150 | 26050 | 1195 |
| 222 | 20240216 | 145100 | 12161669850 | 26050 | 26100 | 26100 | 26050 | 204 |
| 223 | 20240216 | 145000 | 12156352250 | 26100 | 26050 | 26100 | 26000 | 976 |
| 224 | 20240216 | 144900 | 12130925050 | 26000 | 26000 | 26000 | 25950 | 827 |
| 225 | 20240216 | 144800 | 12109423500 | 25950 | 26050 | 26050 | 25950 | 641 |
| 226 | 20240216 | 144700 | 12092762650 | 26000 | 26050 | 26050 | 26000 | 500 |
| 227 | 20240216 | 144600 | 12079758700 | 26100 | 26100 | 26100 | 26050 | 1294 |
| 228 | 20240216 | 144500 | 12046047400 | 26100 | 26150 | 26200 | 26050 | 1113 |
| 229 | 20240216 | 144400 | 12016992750 | 26150 | 26150 | 26200 | 26150 | 1235 |
| 230 | 20240216 | 144300 | 11984690350 | 26200 | 26100 | 26200 | 26100 | 112 |
| 231 | 20240216 | 144200 | 11981766450 | 26100 | 26100 | 26250 | 26100 | 724 |
| 232 | 20240216 | 144100 | 11962834650 | 26100 | 26100 | 26250 | 26100 | 241 |
| 233 | 20240216 | 144000 | 11956524800 | 26200 | 26100 | 26200 | 26100 | 429 |
| 234 | 20240216 | 143900 | 11945321400 | 26100 | 26100 | 26100 | 26000 | 121 |
| 235 | 20240216 | 143800 | 11942169300 | 26050 | 26050 | 26050 | 25950 | 641 |
| 236 | 20240216 | 143700 | 11925487350 | 26050 | 26150 | 26150 | 26050 | 1195 |
| 237 | 20240216 | 143600 | 11894347050 | 26150 | 26100 | 26150 | 26100 | 120 |
| 238 | 20240216 | 143500 | 11891212200 | 26100 | 26100 | 26100 | 26050 | 390 |
| 239 | 20240216 | 143400 | 11881033350 | 26100 | 26200 | 26200 | 26100 | 89 |
| 240 | 20240216 | 143300 | 11878705400 | 26200 | 26200 | 26250 | 26200 | 172 |
| 241 | 20240216 | 143200 | 11874195700 | 26200 | 26200 | 26200 | 26200 | 89 |
| 242 | 20240216 | 143100 | 11871863900 | 26250 | 26250 | 26300 | 26200 | 177 |
| 243 | 20240216 | 143000 | 11867214750 | 26250 | 26200 | 26350 | 26200 | 394 |
| 244 | 20240216 | 142900 | 11856862800 | 26200 | 26150 | 26200 | 26150 | 256 |
| 245 | 20240216 | 142800 | 11850156850 | 26150 | 26150 | 26200 | 26150 | 167 |
| 246 | 20240216 | 142700 | 11845784000 | 26150 | 26200 | 26200 | 26150 | 43 |
| 247 | 20240216 | 142600 | 11844658800 | 26200 | 26150 | 26200 | 26100 | 340 |
| 248 | 20240216 | 142500 | 11835772500 | 26150 | 26200 | 26250 | 26100 | 196 |
| 249 | 20240216 | 142400 | 11830642500 | 26200 | 26200 | 26200 | 26150 | 142 |
| 250 | 20240216 | 142300 | 11826923600 | 26200 | 26250 | 26250 | 26200 | 104 |
| 251 | 20240216 | 142200 | 11824195400 | 26200 | 26200 | 26200 | 26200 | 82 |
| 252 | 20240216 | 142100 | 11822047000 | 26150 | 26150 | 26200 | 26150 | 84 |
| 253 | 20240216 | 142000 | 11819846400 | 26100 | 26200 | 26200 | 26100 | 677 |
| 254 | 20240216 | 141900 | 11802171350 | 26200 | 26150 | 26200 | 26150 | 139 |
| 255 | 20240216 | 141800 | 11798530200 | 26150 | 26200 | 26200 | 26150 | 97 |
| 256 | 20240216 | 141700 | 11795988900 | 26200 | 26200 | 26200 | 26100 | 318 |
| 257 | 20240216 | 141600 | 11787671600 | 26100 | 26200 | 26200 | 26100 | 832 |
| 258 | 20240216 | 141500 | 11765914050 | 26200 | 26200 | 26200 | 26200 | 229 |
| 259 | 20240216 | 141400 | 11759914250 | 26200 | 26200 | 26300 | 26200 | 215 |
| 260 | 20240216 | 141300 | 11754272050 | 26200 | 26300 | 26300 | 26200 | 791 |
| 261 | 20240216 | 141200 | 11733515050 | 26300 | 26350 | 26350 | 26250 | 298 |
| 262 | 20240216 | 141100 | 11725679400 | 26300 | 26350 | 26350 | 26300 | 63 |
| 263 | 20240216 | 141000 | 11724019900 | 26300 | 26300 | 26350 | 26250 | 1159 |
| 264 | 20240216 | 140900 | 11693586500 | 26300 | 26350 | 26350 | 26300 | 85 |
| 265 | 20240216 | 140800 | 11691347150 | 26350 | 26350 | 26350 | 26350 | 64 |
| 266 | 20240216 | 140700 | 11689660750 | 26300 | 26250 | 26300 | 26200 | 1132 |
| 267 | 20240216 | 140600 | 11659969150 | 26200 | 26350 | 26350 | 26200 | 92 |
| 268 | 20240216 | 140500 | 11657549850 | 26300 | 26300 | 26300 | 26250 | 811 |
| 269 | 20240216 | 140400 | 11636250400 | 26300 | 26300 | 26300 | 26250 | 90 |
| 270 | 20240216 | 140300 | 11633884250 | 26250 | 26300 | 26350 | 26250 | 301 |
| 271 | 20240216 | 140200 | 11625965550 | 26300 | 26300 | 26350 | 26300 | 574 |
| 272 | 20240216 | 140100 | 11610869200 | 26250 | 26450 | 26450 | 26250 | 1109 |
| 273 | 20240216 | 140000 | 11581585250 | 26450 | 26400 | 26500 | 26350 | 3461 |
| 274 | 20240216 | 135900 | 11490063400 | 26400 | 26400 | 26400 | 26400 | 347 |
| 275 | 20240216 | 135800 | 11480902600 | 26400 | 26350 | 26400 | 26350 | 1151 |
| 276 | 20240216 | 135700 | 11450522150 | 26350 | 26400 | 26400 | 26250 | 1134 |
| 277 | 20240216 | 135600 | 11420648800 | 26350 | 26350 | 26350 | 26300 | 41 |
| 278 | 20240216 | 135500 | 11419568500 | 26350 | 26300 | 26350 | 26300 | 112 |
| 279 | 20240216 | 135400 | 11416619500 | 26300 | 26400 | 26400 | 26300 | 887 |
| 280 | 20240216 | 135300 | 11393247350 | 26350 | 26350 | 26400 | 26350 | 207 |
| 281 | 20240216 | 135200 | 11387786800 | 26350 | 26350 | 26350 | 26350 | 806 |
| 282 | 20240216 | 135100 | 11366548700 | 26350 | 26250 | 26350 | 26250 | 306 |
| 283 | 20240216 | 135000 | 11358496700 | 26250 | 26350 | 26350 | 26250 | 79 |
| 284 | 20240216 | 134900 | 11356419000 | 26350 | 26300 | 26350 | 26250 | 214 |
| 285 | 20240216 | 134800 | 11350788650 | 26300 | 26350 | 26350 | 26300 | 165 |
| 286 | 20240216 | 134700 | 11346445750 | 26350 | 26300 | 26350 | 26300 | 259 |
| 287 | 20240216 | 134600 | 11339634000 | 26300 | 26300 | 26300 | 26300 | 182 |
| 288 | 20240216 | 134500 | 11334847400 | 26300 | 26250 | 26300 | 26250 | 10 |
| 289 | 20240216 | 134400 | 11334584550 | 26250 | 26300 | 26300 | 26150 | 892 |
| 290 | 20240216 | 134300 | 11311250850 | 26300 | 26250 | 26300 | 26250 | 296 |
| 291 | 20240216 | 134200 | 11303475150 | 26250 | 26200 | 26250 | 26200 | 100 |
| 292 | 20240216 | 134100 | 11300850400 | 26200 | 26200 | 26200 | 26200 | 39 |
| 293 | 20240216 | 134000 | 11299828600 | 26200 | 26200 | 26200 | 26000 | 1591 |
| 294 | 20240216 | 133900 | 11258343850 | 26150 | 26250 | 26250 | 26150 | 148 |
| 295 | 20240216 | 133800 | 11254462900 | 26250 | 26250 | 26250 | 26200 | 99 |
| 296 | 20240216 | 133700 | 11251866350 | 26250 | 26150 | 26250 | 26150 | 976 |
| 297 | 20240216 | 133600 | 11226322800 | 26150 | 26150 | 26150 | 26100 | 291 |
| 298 | 20240216 | 133500 | 11218713600 | 26150 | 26100 | 26150 | 26100 | 216 |
| 299 | 20240216 | 133400 | 11213066500 | 26100 | 26150 | 26150 | 26100 | 248 |
| 300 | 20240216 | 133300 | 11206590150 | 26150 | 26150 | 26150 | 26100 | 114 |
| 301 | 20240216 | 133200 | 11203613850 | 26150 | 26150 | 26150 | 26150 | 65 |
| 302 | 20240216 | 133100 | 11201914100 | 26050 | 26200 | 26200 | 26050 | 184 |
| 303 | 20240216 | 133000 | 11197102250 | 26200 | 26150 | 26200 | 26150 | 153 |
| 304 | 20240216 | 132900 | 11193099650 | 26150 | 26050 | 26150 | 26000 | 1087 |
| 305 | 20240216 | 132800 | 11164818150 | 26050 | 25900 | 26100 | 25900 | 3595 |
| 306 | 20240216 | 132700 | 11071351800 | 25900 | 26100 | 26100 | 25900 | 3990 |
| 307 | 20240216 | 132600 | 10967573300 | 26100 | 26150 | 26150 | 26050 | 1465 |
| 308 | 20240216 | 132500 | 10929319500 | 26200 | 26200 | 26200 | 26200 | 267 |
| 309 | 20240216 | 132400 | 10922324100 | 26200 | 26250 | 26250 | 26200 | 278 |
| 310 | 20240216 | 132300 | 10915035600 | 26350 | 26200 | 26350 | 26200 | 214 |
| 311 | 20240216 | 132200 | 10909416350 | 26150 | 26300 | 26350 | 26150 | 53 |
| 312 | 20240216 | 132100 | 10908028700 | 26350 | 26350 | 26400 | 26300 | 673 |
| 313 | 20240216 | 132000 | 10890295100 | 26300 | 26250 | 26350 | 26250 | 739 |
| 314 | 20240216 | 131900 | 10870830900 | 26200 | 26050 | 26200 | 26050 | 339 |
| 315 | 20240216 | 131800 | 10861962900 | 26050 | 26050 | 26150 | 26000 | 1135 |
| 316 | 20240216 | 131700 | 10832378850 | 26050 | 26100 | 26150 | 26050 | 733 |
| 317 | 20240216 | 131600 | 10813247150 | 26100 | 26100 | 26150 | 26100 | 650 |
| 318 | 20240216 | 131500 | 10796270850 | 26150 | 26200 | 26200 | 26050 | 1101 |
| 319 | 20240216 | 131400 | 10767525550 | 26200 | 26250 | 26250 | 26150 | 556 |
| 320 | 20240216 | 131300 | 10752963100 | 26200 | 26300 | 26300 | 26200 | 263 |
| 321 | 20240216 | 131200 | 10746066300 | 26300 | 26300 | 26350 | 26300 | 370 |
| 322 | 20240216 | 131100 | 10736324150 | 26350 | 26350 | 26400 | 26250 | 177 |
| 323 | 20240216 | 131000 | 10731664350 | 26350 | 26300 | 26400 | 26250 | 426 |
| 324 | 20240216 | 130900 | 10720443950 | 26350 | 26250 | 26350 | 26200 | 618 |
| 325 | 20240216 | 130800 | 10704221950 | 26250 | 26200 | 26250 | 26200 | 80 |
| 326 | 20240216 | 130700 | 10702123250 | 26150 | 26200 | 26200 | 26100 | 215 |
| 327 | 20240216 | 130600 | 10696495600 | 26100 | 26150 | 26150 | 26100 | 350 |
| 328 | 20240216 | 130500 | 10687352200 | 26100 | 26100 | 26150 | 26100 | 252 |
| 329 | 20240216 | 130400 | 10680768750 | 26150 | 26200 | 26250 | 26100 | 900 |
| 330 | 20240216 | 130300 | 10657234550 | 26250 | 26200 | 26300 | 26150 | 602 |
| 331 | 20240216 | 130200 | 10641437900 | 26200 | 26200 | 26250 | 26150 | 784 |
| 332 | 20240216 | 130100 | 10620902750 | 26200 | 26350 | 26400 | 26200 | 272 |
| 333 | 20240216 | 130000 | 10613726000 | 26350 | 26350 | 26450 | 26350 | 633 |
| 334 | 20240216 | 125900 | 10597016700 | 26300 | 26400 | 26400 | 26300 | 312 |
| 335 | 20240216 | 125800 | 10588791700 | 26350 | 26400 | 26450 | 26350 | 297 |
| 336 | 20240216 | 125700 | 10580952200 | 26400 | 26350 | 26400 | 26300 | 623 |
| 337 | 20240216 | 125600 | 10564512950 | 26300 | 26200 | 26300 | 26200 | 221 |
| 338 | 20240216 | 125500 | 10558721700 | 26200 | 26350 | 26400 | 26200 | 1062 |
| 339 | 20240216 | 125400 | 10530760700 | 26300 | 26300 | 26300 | 26250 | 269 |
| 340 | 20240216 | 125300 | 10523686100 | 26300 | 26250 | 26300 | 26250 | 462 |
| 341 | 20240216 | 125200 | 10511552200 | 26250 | 26100 | 26350 | 26000 | 2160 |
| 342 | 20240216 | 125100 | 10455085350 | 26100 | 26250 | 26250 | 26050 | 1379 |
| 343 | 20240216 | 125000 | 10419079950 | 26200 | 26200 | 26250 | 26050 | 1307 |
| 344 | 20240216 | 124900 | 10384887050 | 26200 | 26350 | 26350 | 26200 | 896 |
| 345 | 20240216 | 124800 | 10361305500 | 26400 | 26450 | 26450 | 26350 | 644 |
| 346 | 20240216 | 124700 | 10344308050 | 26450 | 26400 | 26450 | 26350 | 650 |
| 347 | 20240216 | 124600 | 10327141450 | 26350 | 26400 | 26400 | 26250 | 661 |
| 348 | 20240216 | 124500 | 10309716850 | 26350 | 26450 | 26500 | 26350 | 1007 |
| 349 | 20240216 | 124400 | 10283093450 | 26450 | 26450 | 26450 | 26400 | 273 |
| 350 | 20240216 | 124300 | 10275873000 | 26450 | 26300 | 26450 | 26300 | 362 |
| 351 | 20240216 | 124200 | 10266314150 | 26250 | 26450 | 26450 | 26250 | 501 |
| 352 | 20240216 | 124100 | 10253093800 | 26500 | 26400 | 26500 | 26350 | 603 |
| 353 | 20240216 | 124000 | 10237165050 | 26300 | 26500 | 26500 | 26300 | 2064 |
| 354 | 20240216 | 123900 | 10182679850 | 26400 | 26500 | 26500 | 26400 | 115 |
| 355 | 20240216 | 123800 | 10179632450 | 26500 | 26400 | 26500 | 26300 | 1136 |
| 356 | 20240216 | 123700 | 10149618700 | 26400 | 26400 | 26400 | 26350 | 551 |
| 357 | 20240216 | 123600 | 10135074300 | 26400 | 26450 | 26450 | 26300 | 369 |
| 358 | 20240216 | 123500 | 10125322050 | 26450 | 26350 | 26450 | 26350 | 841 |
| 359 | 20240216 | 123400 | 10103133300 | 26350 | 26400 | 26450 | 26350 | 780 |
| 360 | 20240216 | 123300 | 10082541750 | 26350 | 26300 | 26350 | 26150 | 1033 |
| 361 | 20240216 | 123200 | 10055440850 | 26300 | 26350 | 26350 | 26300 | 887 |
| 362 | 20240216 | 123100 | 10032099750 | 26350 | 26200 | 26400 | 26200 | 1076 |
| 363 | 20240216 | 123000 | 10003802250 | 26150 | 26250 | 26300 | 26100 | 699 |
| 364 | 20240216 | 122900 | 9985494300 | 26200 | 26200 | 26350 | 26150 | 1405 |
| 365 | 20240216 | 122800 | 9948666500 | 26200 | 26400 | 26400 | 26000 | 2170 |
| 366 | 20240216 | 122700 | 9891749000 | 26450 | 26350 | 26450 | 26250 | 522 |
| 367 | 20240216 | 122600 | 9878005550 | 26200 | 26600 | 26650 | 26200 | 2123 |
| 368 | 20240216 | 122500 | 9821826250 | 26600 | 26650 | 26700 | 26600 | 1393 |
| 369 | 20240216 | 122400 | 9784754950 | 26650 | 26650 | 26700 | 26550 | 1970 |
| 370 | 20240216 | 122300 | 9732272400 | 26650 | 26600 | 26700 | 26500 | 967 |
| 371 | 20240216 | 122200 | 9706525850 | 26600 | 26400 | 26600 | 26400 | 1116 |
| 372 | 20240216 | 122100 | 9676923400 | 26500 | 26400 | 26500 | 26350 | 631 |
| 373 | 20240216 | 122000 | 9660242150 | 26400 | 26400 | 26450 | 26350 | 616 |
| 374 | 20240216 | 121900 | 9643985850 | 26350 | 26550 | 26550 | 26300 | 1132 |
| 375 | 20240216 | 121800 | 9614056900 | 26600 | 26600 | 26700 | 26550 | 2476 |
| 376 | 20240216 | 121700 | 9548103900 | 26600 | 26600 | 26600 | 26500 | 1263 |
| 377 | 20240216 | 121600 | 9514539900 | 26600 | 26500 | 26650 | 26450 | 1233 |
| 378 | 20240216 | 121500 | 9481829100 | 26600 | 26550 | 26650 | 26500 | 4843 |
| 379 | 20240216 | 121400 | 9353007250 | 26550 | 26450 | 26550 | 26400 | 1865 |
| 380 | 20240216 | 121300 | 9303599950 | 26450 | 26350 | 26450 | 26300 | 1333 |
| 381 | 20240216 | 121200 | 9268456150 | 26350 | 26400 | 26450 | 26250 | 1292 |
| 382 | 20240216 | 121100 | 9234401550 | 26450 | 26400 | 26500 | 26400 | 1436 |
| 383 | 20240216 | 121000 | 9196410950 | 26350 | 26400 | 26400 | 26250 | 2281 |
| 384 | 20240216 | 120900 | 9136314850 | 26350 | 26500 | 26500 | 26350 | 923 |
| 385 | 20240216 | 120800 | 9111903000 | 26500 | 26450 | 26500 | 26450 | 968 |
| 386 | 20240216 | 120700 | 9086259650 | 26450 | 26450 | 26500 | 26400 | 1728 |
| 387 | 20240216 | 120600 | 9040536400 | 26450 | 26350 | 26450 | 26300 | 1264 |
| 388 | 20240216 | 120500 | 9007221250 | 26350 | 26350 | 26450 | 26350 | 1864 |
| 389 | 20240216 | 120400 | 8958030000 | 26350 | 26200 | 26350 | 26200 | 1218 |
| 390 | 20240216 | 120300 | 8925976650 | 26200 | 26300 | 26300 | 26200 | 1020 |
| 391 | 20240216 | 120200 | 8899174850 | 26300 | 26200 | 26300 | 26150 | 1024 |
| 392 | 20240216 | 120100 | 8872293050 | 26150 | 26150 | 26250 | 26150 | 1699 |
| 393 | 20240216 | 120000 | 8827811700 | 26100 | 26050 | 26150 | 26050 | 1237 |
| 394 | 20240216 | 115900 | 8795534900 | 26100 | 26050 | 26100 | 26050 | 296 |
| 395 | 20240216 | 115800 | 8787811850 | 26100 | 26100 | 26100 | 26050 | 1000 |
| 396 | 20240216 | 115700 | 8761712200 | 26100 | 26100 | 26150 | 26050 | 956 |
| 397 | 20240216 | 115600 | 8736760900 | 26050 | 26050 | 26100 | 25950 | 1049 |
| 398 | 20240216 | 115500 | 8709421700 | 26000 | 26000 | 26050 | 25950 | 1535 |
| 399 | 20240216 | 115400 | 8669480200 | 26000 | 26100 | 26100 | 26000 | 1527 |
| 400 | 20240216 | 115300 | 8629713100 | 26050 | 26050 | 26150 | 26000 | 861 |
| 401 | 20240216 | 115200 | 8607249150 | 26100 | 26000 | 26100 | 25950 | 1505 |
| 402 | 20240216 | 115100 | 8568025900 | 26000 | 25950 | 26000 | 25800 | 1296 |
| 403 | 20240216 | 115000 | 8534471800 | 25900 | 25900 | 26100 | 25800 | 5643 |
| 404 | 20240216 | 114900 | 8387991900 | 25850 | 26000 | 26050 | 25850 | 4905 |
| 405 | 20240216 | 114800 | 8260811800 | 26000 | 26050 | 26150 | 25850 | 4634 |
| 406 | 20240216 | 114700 | 8140232050 | 26050 | 26150 | 26250 | 25900 | 7080 |
| 407 | 20240216 | 114600 | 7955934750 | 26150 | 26350 | 26400 | 26050 | 4657 |
| 408 | 20240216 | 114500 | 7833840300 | 26350 | 26250 | 26400 | 26150 | 3886 |
| 409 | 20240216 | 114400 | 7731665050 | 26250 | 26450 | 26450 | 26250 | 6645 |
| 410 | 20240216 | 114300 | 7556762300 | 26450 | 26400 | 26500 | 26350 | 2226 |
| 411 | 20240216 | 114200 | 7497976300 | 26450 | 26550 | 26600 | 26350 | 7894 |
| 412 | 20240216 | 114100 | 7289348800 | 26600 | 26550 | 26650 | 26500 | 2076 |
| 413 | 20240216 | 114000 | 7234177850 | 26500 | 26550 | 26650 | 26500 | 5007 |
| 414 | 20240216 | 113900 | 7101173900 | 26650 | 26700 | 26750 | 26450 | 6688 |
| 415 | 20240216 | 113800 | 6923486700 | 26800 | 26650 | 26850 | 26500 | 18791 |
| 416 | 20240216 | 113700 | 6421044250 | 26500 | 26400 | 26750 | 26350 | 18964 |
| 417 | 20240216 | 113600 | 5916127950 | 26400 | 26500 | 26550 | 26350 | 9515 |
| 418 | 20240216 | 113500 | 5664361100 | 26500 | 26550 | 26600 | 26400 | 14979 |
| 419 | 20240216 | 113400 | 5267269600 | 26350 | 26350 | 26350 | 26350 | 0 |
| 420 | 20240216 | 113300 | 5267269600 | 26350 | 26350 | 26350 | 26300 | 7135 |
| 421 | 20240216 | 113200 | 5079262400 | 26300 | 26350 | 26350 | 26250 | 5536 |
| 422 | 20240216 | 113100 | 4933598550 | 26350 | 26300 | 26350 | 26250 | 8652 |
| 423 | 20240216 | 113000 | 4706031950 | 26300 | 26050 | 26300 | 26000 | 8039 |
| 424 | 20240216 | 112900 | 4495524450 | 26050 | 26100 | 26100 | 26050 | 285 |
| 425 | 20240216 | 112800 | 4488089150 | 26050 | 26100 | 26100 | 26050 | 1127 |
| 426 | 20240216 | 112700 | 4458677250 | 26100 | 26200 | 26200 | 26100 | 1150 |
| 427 | 20240216 | 112600 | 4428603700 | 26150 | 26150 | 26200 | 26150 | 1691 |
| 428 | 20240216 | 112500 | 4384357100 | 26200 | 26150 | 26200 | 26100 | 1617 |
| 429 | 20240216 | 112400 | 4342105100 | 26200 | 26200 | 26200 | 26050 | 3434 |
| 430 | 20240216 | 112300 | 4252390500 | 26150 | 26050 | 26150 | 26050 | 4433 |
| 431 | 20240216 | 112200 | 4136614450 | 26050 | 26100 | 26150 | 26000 | 1537 |
| 432 | 20240216 | 112100 | 4096551950 | 26100 | 26100 | 26150 | 26100 | 1584 |
| 433 | 20240216 | 112000 | 4055201100 | 26100 | 26050 | 26150 | 26000 | 5403 |
| 434 | 20240216 | 111900 | 3914185800 | 26100 | 26100 | 26100 | 26000 | 1791 |
| 435 | 20240216 | 111800 | 3867522950 | 26100 | 26050 | 26100 | 26000 | 1305 |
| 436 | 20240216 | 111700 | 3833547700 | 26050 | 26050 | 26050 | 25950 | 2768 |
| 437 | 20240216 | 111600 | 3761506550 | 26050 | 26000 | 26050 | 25900 | 4916 |
| 438 | 20240216 | 111500 | 3633686050 | 26000 | 25950 | 26000 | 25900 | 4508 |
| 439 | 20240216 | 111400 | 3516555550 | 25900 | 25800 | 25900 | 25800 | 3853 |
| 440 | 20240216 | 111300 | 3416916950 | 25800 | 25700 | 25800 | 25700 | 1989 |
| 441 | 20240216 | 111200 | 3365723050 | 25700 | 25700 | 25700 | 25650 | 1578 |
| 442 | 20240216 | 111100 | 3325169250 | 25700 | 25650 | 25750 | 25600 | 1348 |
| 443 | 20240216 | 111000 | 3290571200 | 25650 | 25700 | 25700 | 25650 | 545 |
| 444 | 20240216 | 110900 | 3276582300 | 25650 | 25600 | 25750 | 25600 | 1334 |
| 445 | 20240216 | 110800 | 3242286400 | 25650 | 25700 | 25700 | 25600 | 1062 |
| 446 | 20240216 | 110700 | 3215035050 | 25700 | 25750 | 25800 | 25650 | 4185 |
| 447 | 20240216 | 110600 | 3107416750 | 25750 | 25750 | 25800 | 25750 | 652 |
| 448 | 20240216 | 110500 | 3090618200 | 25800 | 25700 | 25800 | 25700 | 1064 |
| 449 | 20240216 | 110400 | 3063183300 | 25700 | 25700 | 25800 | 25700 | 633 |
| 450 | 20240216 | 110300 | 3046877500 | 25750 | 25800 | 25800 | 25750 | 628 |
| 451 | 20240216 | 110200 | 3030682800 | 25850 | 25850 | 25850 | 25750 | 558 |
| 452 | 20240216 | 110100 | 3016277300 | 25850 | 25850 | 25850 | 25800 | 873 |
| 453 | 20240216 | 110000 | 2993714750 | 25800 | 25850 | 25850 | 25750 | 1132 |
| 454 | 20240216 | 105900 | 2964500700 | 25850 | 25800 | 25850 | 25800 | 1096 |
| 455 | 20240216 | 105800 | 2936215250 | 25800 | 25700 | 25800 | 25700 | 869 |
| 456 | 20240216 | 105700 | 2913832900 | 25750 | 25750 | 25800 | 25650 | 1067 |
| 457 | 20240216 | 105600 | 2886413700 | 25800 | 25750 | 25850 | 25750 | 3041 |
| 458 | 20240216 | 105500 | 2807908850 | 25750 | 25700 | 25800 | 25700 | 1807 |
| 459 | 20240216 | 105400 | 2761369850 | 25700 | 25700 | 25750 | 25700 | 958 |
| 460 | 20240216 | 105300 | 2736715450 | 25700 | 25700 | 25750 | 25650 | 1068 |
| 461 | 20240216 | 105200 | 2709265450 | 25700 | 25750 | 25750 | 25700 | 773 |
| 462 | 20240216 | 105100 | 2689380400 | 25650 | 25700 | 25700 | 25650 | 1414 |
| 463 | 20240216 | 105000 | 2653041250 | 25700 | 25650 | 25700 | 25650 | 925 |
| 464 | 20240216 | 104900 | 2629272350 | 25700 | 25700 | 25700 | 25600 | 1610 |
| 465 | 20240216 | 104800 | 2587979700 | 25650 | 25700 | 25750 | 25650 | 377 |
| 466 | 20240216 | 104700 | 2578279800 | 25650 | 25700 | 25700 | 25550 | 1763 |
| 467 | 20240216 | 104600 | 2533061850 | 25650 | 25600 | 25800 | 25600 | 3852 |
| 468 | 20240216 | 104500 | 2434028950 | 25650 | 25600 | 25650 | 25550 | 1195 |
| 469 | 20240216 | 104400 | 2403428550 | 25500 | 25550 | 25550 | 25500 | 1208 |
| 470 | 20240216 | 104300 | 2372570650 | 25500 | 25600 | 25600 | 25500 | 661 |
| 471 | 20240216 | 104200 | 2355688250 | 25600 | 25550 | 25600 | 25500 | 1016 |
| 472 | 20240216 | 104100 | 2329727000 | 25650 | 25600 | 25700 | 25550 | 1996 |
| 473 | 20240216 | 104000 | 2278619050 | 25700 | 25650 | 25700 | 25600 | 2824 |
| 474 | 20240216 | 103900 | 2206103850 | 25700 | 25600 | 25700 | 25550 | 1880 |
| 475 | 20240216 | 103800 | 2157898400 | 25600 | 25450 | 25600 | 25450 | 4840 |
| 476 | 20240216 | 103700 | 2034181400 | 25500 | 25450 | 25500 | 25450 | 610 |
| 477 | 20240216 | 103600 | 2018649200 | 25450 | 25450 | 25500 | 25450 | 979 |
| 478 | 20240216 | 103500 | 1993728250 | 25400 | 25400 | 25450 | 25350 | 372 |
| 479 | 20240216 | 103400 | 1984271050 | 25350 | 25300 | 25400 | 25250 | 1907 |
| 480 | 20240216 | 103300 | 1935995250 | 25350 | 25350 | 25400 | 25250 | 1081 |
| 481 | 20240216 | 103200 | 1908615100 | 25350 | 25400 | 25450 | 25350 | 888 |
| 482 | 20240216 | 103100 | 1886059600 | 25450 | 25450 | 25450 | 25400 | 552 |
| 483 | 20240216 | 103000 | 1872020850 | 25450 | 25400 | 25450 | 25350 | 2628 |
| 484 | 20240216 | 102900 | 1805181350 | 25400 | 25400 | 25450 | 25350 | 1363 |
| 485 | 20240216 | 102800 | 1770566800 | 25400 | 25350 | 25450 | 25300 | 2137 |
| 486 | 20240216 | 102700 | 1716304250 | 25350 | 25250 | 25350 | 25250 | 1539 |
| 487 | 20240216 | 102600 | 1677359850 | 25300 | 25250 | 25350 | 25250 | 1283 |
| 488 | 20240216 | 102500 | 1644901850 | 25300 | 25200 | 25300 | 25200 | 854 |
| 489 | 20240216 | 102400 | 1623324300 | 25250 | 25100 | 25250 | 25100 | 1880 |
| 490 | 20240216 | 102300 | 1575966700 | 25100 | 25100 | 25150 | 25100 | 639 |
| 491 | 20240216 | 102200 | 1559915400 | 25100 | 25150 | 25150 | 25100 | 301 |
| 492 | 20240216 | 102100 | 1552355000 | 25050 | 24950 | 25150 | 24950 | 2335 |
| 493 | 20240216 | 102000 | 1493741850 | 24950 | 25000 | 25000 | 24950 | 1645 |
| 494 | 20240216 | 101900 | 1452621150 | 25000 | 25000 | 25150 | 25000 | 439 |
| 495 | 20240216 | 101800 | 1441619550 | 25050 | 25200 | 25200 | 25050 | 321 |
| 496 | 20240216 | 101700 | 1433560700 | 25150 | 25200 | 25200 | 25000 | 1411 |
| 497 | 20240216 | 101600 | 1398115800 | 25200 | 25250 | 25300 | 25200 | 942 |
| 498 | 20240216 | 101500 | 1374314350 | 25250 | 25150 | 25250 | 25100 | 1741 |
| 499 | 20240216 | 101400 | 1330468800 | 25100 | 25100 | 25150 | 25050 | 552 |
| 500 | 20240216 | 101300 | 1316614050 | 25050 | 25150 | 25200 | 25050 | 1273 |
| 501 | 20240216 | 101200 | 1284644500 | 25150 | 25200 | 25300 | 25100 | 1433 |
| 502 | 20240216 | 101100 | 1248520900 | 25150 | 25300 | 25350 | 25150 | 1598 |
| 503 | 20240216 | 101000 | 1208110100 | 25200 | 25200 | 25300 | 25000 | 3744 |
| 504 | 20240216 | 100900 | 1113749350 | 25150 | 25000 | 25200 | 25000 | 4536 |
| 505 | 20240216 | 100800 | 999648000 | 25000 | 24850 | 25100 | 24850 | 4911 |
| 506 | 20240216 | 100700 | 876907150 | 24800 | 24800 | 24850 | 24750 | 1249 |
| 507 | 20240216 | 100600 | 845932100 | 24800 | 24800 | 24900 | 24700 | 3709 |
| 508 | 20240216 | 100500 | 754044600 | 24800 | 24750 | 24800 | 24700 | 3688 |
| 509 | 20240216 | 100400 | 662727250 | 24700 | 24550 | 24700 | 24500 | 4115 |
| 510 | 20240216 | 100300 | 561356900 | 24550 | 24500 | 24550 | 24500 | 1021 |
| 511 | 20240216 | 100200 | 536330800 | 24450 | 24400 | 24500 | 24400 | 173 |
| 512 | 20240216 | 100100 | 532097000 | 24450 | 24450 | 24450 | 24400 | 786 |
| 513 | 20240216 | 100000 | 512879400 | 24450 | 24450 | 24450 | 24450 | 149 |
| 514 | 20240216 | 095900 | 509236350 | 24400 | 24400 | 24400 | 24400 | 848 |
| 515 | 20240216 | 095800 | 488545150 | 24350 | 24400 | 24400 | 24350 | 52 |
| 516 | 20240216 | 095700 | 487277850 | 24400 | 24350 | 24400 | 24350 | 158 |
| 517 | 20240216 | 095600 | 483422750 | 24350 | 24300 | 24350 | 24300 | 186 |
| 518 | 20240216 | 095500 | 478893850 | 24350 | 24300 | 24350 | 24300 | 134 |
| 519 | 20240216 | 095400 | 475631000 | 24300 | 24300 | 24300 | 24300 | 232 |
| 520 | 20240216 | 095300 | 469993400 | 24300 | 24300 | 24300 | 24300 | 52 |
| 521 | 20240216 | 095200 | 468729800 | 24250 | 24300 | 24300 | 24250 | 181 |
| 522 | 20240216 | 095100 | 464334000 | 24250 | 24250 | 24250 | 24250 | 11 |
| 523 | 20240216 | 095000 | 464067250 | 24250 | 24250 | 24300 | 24250 | 144 |
| 524 | 20240216 | 094900 | 460574150 | 24250 | 24300 | 24300 | 24250 | 189 |
| 525 | 20240216 | 094800 | 455982850 | 24300 | 24300 | 24400 | 24300 | 285 |
| 526 | 20240216 | 094700 | 449043250 | 24350 | 24300 | 24350 | 24300 | 470 |
| 527 | 20240216 | 094600 | 437607900 | 24300 | 24350 | 24350 | 24300 | 4 |
| 528 | 20240216 | 094500 | 437510650 | 24300 | 24400 | 24400 | 24300 | 392 |
| 529 | 20240216 | 094400 | 427973350 | 24350 | 24350 | 24350 | 24300 | 890 |
| 530 | 20240216 | 094300 | 406301900 | 24350 | 24450 | 24450 | 24350 | 204 |
| 531 | 20240216 | 094200 | 401331350 | 24450 | 24250 | 24450 | 24250 | 2377 |
| 532 | 20240216 | 094100 | 343494500 | 24200 | 24200 | 24250 | 24200 | 815 |
| 533 | 20240216 | 094000 | 323733550 | 24200 | 24200 | 24200 | 24200 | 65 |
| 534 | 20240216 | 093900 | 322160550 | 24100 | 24200 | 24200 | 24100 | 382 |
| 535 | 20240216 | 093800 | 312928150 | 24200 | 24150 | 24200 | 24150 | 315 |
| 536 | 20240216 | 093700 | 305312700 | 24200 | 24200 | 24200 | 24150 | 453 |
| 537 | 20240216 | 093600 | 294350250 | 24200 | 24200 | 24200 | 24150 | 220 |
| 538 | 20240216 | 093500 | 289026500 | 24200 | 24150 | 24200 | 24150 | 922 |
| 539 | 20240216 | 093400 | 266720750 | 24200 | 24150 | 24200 | 24150 | 286 |
| 540 | 20240216 | 093300 | 259811850 | 24150 | 24200 | 24200 | 24150 | 319 |
| 541 | 20240216 | 093200 | 252092550 | 24200 | 24150 | 24200 | 24150 | 457 |
| 542 | 20240216 | 093100 | 241051900 | 24100 | 24200 | 24200 | 24100 | 377 |
| 543 | 20240216 | 093000 | 231943900 | 24200 | 24000 | 24200 | 24000 | 1393 |
| 544 | 20240216 | 092900 | 198429450 | 23900 | 24000 | 24000 | 23900 | 218 |
| 545 | 20240216 | 092800 | 193198150 | 23800 | 23950 | 23950 | 23800 | 420 |
| 546 | 20240216 | 092700 | 183141700 | 23950 | 23950 | 24000 | 23950 | 218 |
| 547 | 20240216 | 092600 | 177913200 | 24000 | 23950 | 24000 | 23950 | 291 |
| 548 | 20240216 | 092500 | 170936150 | 23950 | 23950 | 23950 | 23950 | 121 |
| 549 | 20240216 | 092400 | 168038200 | 23950 | 24000 | 24000 | 23950 | 300 |
| 550 | 20240216 | 092300 | 160853000 | 24000 | 23950 | 24000 | 23950 | 310 |
| 551 | 20240216 | 092200 | 153415250 | 24000 | 23900 | 24000 | 23900 | 208 |
| 552 | 20240216 | 092100 | 148442950 | 23900 | 23900 | 23900 | 23900 | 127 |
| 553 | 20240216 | 092000 | 145407650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 554 | 20240216 | 091900 | 145407650 | 23900 | 23900 | 23900 | 23850 | 212 |
| 555 | 20240216 | 091800 | 140340900 | 23850 | 23800 | 23900 | 23800 | 950 |
| 556 | 20240216 | 091700 | 117649000 | 23850 | 23800 | 23850 | 23800 | 219 |
| 557 | 20240216 | 091600 | 112427550 | 23800 | 23800 | 23800 | 23800 | 11 |
| 558 | 20240216 | 091500 | 112165750 | 23800 | 23750 | 23800 | 23750 | 125 |
| 559 | 20240216 | 091400 | 109190900 | 23700 | 23700 | 23700 | 23700 | 27 |
| 560 | 20240216 | 091300 | 108551000 | 23700 | 23700 | 23750 | 23700 | 987 |
| 561 | 20240216 | 091200 | 85140300 | 23700 | 23750 | 23750 | 23700 | 310 |
| 562 | 20240216 | 091100 | 77784650 | 23750 | 23750 | 23750 | 23750 | 577 |
| 563 | 20240216 | 091000 | 64080900 | 23800 | 23800 | 23800 | 23800 | 693 |
| 564 | 20240216 | 090900 | 47587500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 565 | 20240216 | 090800 | 47587500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 566 | 20240216 | 090700 | 47587500 | 23900 | 23900 | 23900 | 23900 | 12 |
| 567 | 20240216 | 090600 | 47300700 | 23800 | 23850 | 23850 | 23800 | 588 |
| 568 | 20240216 | 090500 | 33287000 | 23850 | 23900 | 24000 | 23850 | 273 |
| 569 | 20240216 | 090400 | 26758650 | 23900 | 23900 | 23900 | 23900 | 117 |
| 570 | 20240216 | 090300 | 23962350 | 23950 | 23750 | 23950 | 23750 | 86 |
| 571 | 20240216 | 090200 | 21911100 | 23800 | 23800 | 23800 | 23750 | 104 |
| 572 | 20240216 | 090100 | 19436050 | 23700 | 23850 | 23850 | 23700 | 779 |
| 573 | 20240216 | 090000 | 911700 | 23850 | 24000 | 24000 | 23850 | 38 |