34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 3 | 20240215 | 191000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240215 | 190900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240215 | 190800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240215 | 190700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240215 | 190600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240215 | 190500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240215 | 190400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240215 | 190300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240215 | 190200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240215 | 190100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240215 | 190000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240215 | 185900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240215 | 185800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240215 | 185700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240215 | 185600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240215 | 185500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240215 | 185400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240215 | 185300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240215 | 185200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240215 | 185100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240215 | 185000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240215 | 184900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240215 | 184800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240215 | 184700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240215 | 184600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240215 | 184500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240215 | 184400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240215 | 184300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240215 | 184200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240215 | 184100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 33 | 20240215 | 184000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240215 | 183900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240215 | 183800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240215 | 183700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240215 | 183600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240215 | 183500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240215 | 183400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240215 | 183300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240215 | 183200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240215 | 183100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240215 | 183000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240215 | 182900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240215 | 182800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240215 | 182700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240215 | 182600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240215 | 182500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240215 | 182400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240215 | 182300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240215 | 182200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240215 | 182100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240215 | 182000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240215 | 181900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240215 | 181800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240215 | 181700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240215 | 181600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240215 | 181500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240215 | 181400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240215 | 181300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240215 | 181200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240215 | 181100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 63 | 20240215 | 181000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240215 | 180900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240215 | 180800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240215 | 180700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240215 | 180600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240215 | 180500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240215 | 180400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240215 | 180300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240215 | 180200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240215 | 180100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240215 | 180000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240215 | 175900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240215 | 175800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240215 | 175700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240215 | 175600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240215 | 175500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240215 | 175400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240215 | 175300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240215 | 175200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240215 | 175100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240215 | 175000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240215 | 174900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240215 | 174800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240215 | 174700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240215 | 174600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240215 | 174500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240215 | 174400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240215 | 174300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240215 | 174200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240215 | 174100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 93 | 20240215 | 174000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240215 | 173900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240215 | 173800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240215 | 173700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240215 | 173600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240215 | 173500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240215 | 173400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240215 | 173300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240215 | 173200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240215 | 173100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240215 | 173000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240215 | 172900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240215 | 172800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240215 | 172700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240215 | 172600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240215 | 172500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240215 | 172400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240215 | 172300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240215 | 172200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240215 | 172100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240215 | 172000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240215 | 171900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240215 | 171800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240215 | 171700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240215 | 171600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240215 | 171500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240215 | 171400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240215 | 171300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240215 | 171200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240215 | 171100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 123 | 20240215 | 171000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240215 | 170900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240215 | 170800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240215 | 170700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240215 | 170600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240215 | 170500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240215 | 170400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240215 | 170300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240215 | 170200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240215 | 170100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240215 | 170000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240215 | 165900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240215 | 165800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240215 | 165700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240215 | 165600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240215 | 165500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240215 | 165400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240215 | 165300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240215 | 165200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240215 | 165100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240215 | 165000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240215 | 164900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240215 | 164800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240215 | 164700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240215 | 164600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240215 | 164500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240215 | 164400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240215 | 164300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240215 | 164200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240215 | 164100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 153 | 20240215 | 164000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240215 | 163900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240215 | 163800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240215 | 163700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240215 | 163600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240215 | 163500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240215 | 163400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240215 | 163300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240215 | 163200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240215 | 163100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240215 | 163000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240215 | 162900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240215 | 162800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240215 | 162700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240215 | 162600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240215 | 162500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240215 | 162400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240215 | 162300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240215 | 162200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240215 | 162100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240215 | 162000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240215 | 161900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240215 | 161800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240215 | 161700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240215 | 161600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240215 | 161500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240215 | 161400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240215 | 161300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240215 | 161200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240215 | 161100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 183 | 20240215 | 161000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240215 | 160900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240215 | 160800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240215 | 160700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240215 | 160600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240215 | 160500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240215 | 160400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240215 | 160300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240215 | 160200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240215 | 160100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240215 | 160000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240215 | 155900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240215 | 155800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240215 | 155700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240215 | 155600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240215 | 155500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240215 | 155400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240215 | 155300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240215 | 155200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240215 | 155100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240215 | 155000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240215 | 154900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240215 | 154800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240215 | 154700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240215 | 154600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240215 | 154500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240215 | 154400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240215 | 154300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240215 | 154200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240215 | 154100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 213 | 20240215 | 154000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240215 | 153900 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240215 | 153800 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240215 | 153700 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240215 | 153600 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240215 | 153500 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240215 | 153400 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240215 | 153300 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240215 | 153200 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240215 | 153100 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240215 | 153000 | 56030101000 | 26300 | 26300 | 26300 | 26300 | 17253 |
| 224 | 20240215 | 152900 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240215 | 152800 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240215 | 152700 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240215 | 152600 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240215 | 152500 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240215 | 152400 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240215 | 152300 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240215 | 152200 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240215 | 152100 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240215 | 152000 | 55576347100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240215 | 151900 | 55576347100 | 26200 | 26200 | 26250 | 26150 | 9991 |
| 235 | 20240215 | 151800 | 55314820650 | 26200 | 26300 | 26300 | 26200 | 6072 |
| 236 | 20240215 | 151700 | 55155534050 | 26250 | 26250 | 26300 | 26200 | 1915 |
| 237 | 20240215 | 151600 | 55105278750 | 26250 | 26250 | 26250 | 26200 | 1925 |
| 238 | 20240215 | 151500 | 55054765150 | 26250 | 26200 | 26250 | 26200 | 1825 |
| 239 | 20240215 | 151400 | 55006913400 | 26250 | 26200 | 26300 | 26200 | 2313 |
| 240 | 20240215 | 151300 | 54946246200 | 26200 | 26200 | 26300 | 26150 | 5523 |
| 241 | 20240215 | 151200 | 54801504800 | 26200 | 26300 | 26300 | 26150 | 9357 |
| 242 | 20240215 | 151100 | 54556269000 | 26300 | 26250 | 26300 | 26200 | 1412 |
| 243 | 20240215 | 151000 | 54519186550 | 26250 | 26350 | 26350 | 26250 | 8650 |
| 244 | 20240215 | 150900 | 54291671650 | 26350 | 26400 | 26450 | 26350 | 2116 |
| 245 | 20240215 | 150800 | 54235805350 | 26450 | 26500 | 26550 | 26400 | 1766 |
| 246 | 20240215 | 150700 | 54189076950 | 26500 | 26450 | 26550 | 26400 | 6933 |
| 247 | 20240215 | 150600 | 54005445300 | 26400 | 26250 | 26400 | 26250 | 4616 |
| 248 | 20240215 | 150500 | 53883829600 | 26250 | 26300 | 26350 | 26250 | 4999 |
| 249 | 20240215 | 150400 | 53752517250 | 26350 | 26250 | 26350 | 26250 | 5796 |
| 250 | 20240215 | 150300 | 53600045000 | 26350 | 26400 | 26450 | 26150 | 24874 |
| 251 | 20240215 | 150200 | 52945897600 | 26400 | 26600 | 26650 | 26350 | 16997 |
| 252 | 20240215 | 150100 | 52495694800 | 26600 | 26600 | 26650 | 26550 | 4950 |
| 253 | 20240215 | 150000 | 52364061200 | 26600 | 26600 | 26650 | 26550 | 2886 |
| 254 | 20240215 | 145900 | 52287285400 | 26600 | 26600 | 26600 | 26550 | 1064 |
| 255 | 20240215 | 145800 | 52259007700 | 26600 | 26550 | 26600 | 26550 | 4367 |
| 256 | 20240215 | 145700 | 52143018350 | 26600 | 26550 | 26600 | 26550 | 1275 |
| 257 | 20240215 | 145600 | 52109142300 | 26550 | 26550 | 26600 | 26500 | 12914 |
| 258 | 20240215 | 145500 | 51766334700 | 26550 | 26650 | 26650 | 26550 | 6975 |
| 259 | 20240215 | 145400 | 51580791050 | 26650 | 26650 | 26700 | 26600 | 2806 |
| 260 | 20240215 | 145300 | 51506003350 | 26650 | 26750 | 26750 | 26650 | 4566 |
| 261 | 20240215 | 145200 | 51384247200 | 26700 | 26700 | 26750 | 26650 | 7573 |
| 262 | 20240215 | 145100 | 51182172800 | 26800 | 26750 | 26800 | 26700 | 3908 |
| 263 | 20240215 | 145000 | 51077610800 | 26750 | 26700 | 26800 | 26650 | 3574 |
| 264 | 20240215 | 144900 | 50982091500 | 26700 | 26800 | 26800 | 26650 | 6520 |
| 265 | 20240215 | 144800 | 50807848350 | 26800 | 26800 | 26850 | 26800 | 3615 |
| 266 | 20240215 | 144700 | 50710941000 | 26800 | 26850 | 26900 | 26800 | 5332 |
| 267 | 20240215 | 144600 | 50567838150 | 26900 | 26950 | 26950 | 26800 | 6920 |
| 268 | 20240215 | 144500 | 50381886850 | 26950 | 26950 | 27150 | 26900 | 9288 |
| 269 | 20240215 | 144400 | 50130736000 | 26950 | 27100 | 27150 | 26850 | 21220 |
| 270 | 20240215 | 144300 | 49558071400 | 27100 | 27150 | 27250 | 27100 | 18049 |
| 271 | 20240215 | 144200 | 49067509600 | 27200 | 27250 | 27250 | 27100 | 16605 |
| 272 | 20240215 | 144100 | 48616354000 | 27150 | 27050 | 27250 | 27050 | 27246 |
| 273 | 20240215 | 144000 | 47876797350 | 27100 | 27000 | 27100 | 26950 | 19757 |
| 274 | 20240215 | 143900 | 47343107200 | 27000 | 26950 | 27000 | 26950 | 11304 |
| 275 | 20240215 | 143800 | 47038290250 | 27000 | 26950 | 27000 | 26900 | 11743 |
| 276 | 20240215 | 143700 | 46721572200 | 26900 | 26800 | 27000 | 26800 | 28616 |
| 277 | 20240215 | 143600 | 45951052500 | 26750 | 26850 | 26850 | 26750 | 2343 |
| 278 | 20240215 | 143500 | 45888221750 | 26850 | 26750 | 26850 | 26750 | 6266 |
| 279 | 20240215 | 143400 | 45720352850 | 26750 | 26750 | 26800 | 26700 | 4675 |
| 280 | 20240215 | 143300 | 45595275100 | 26750 | 26650 | 26750 | 26650 | 4499 |
| 281 | 20240215 | 143200 | 45475162950 | 26700 | 26600 | 26700 | 26600 | 3905 |
| 282 | 20240215 | 143100 | 45371101200 | 26600 | 26550 | 26600 | 26550 | 4698 |
| 283 | 20240215 | 143000 | 45246233650 | 26550 | 26500 | 26550 | 26450 | 1769 |
| 284 | 20240215 | 142900 | 45199316950 | 26450 | 26450 | 26550 | 26400 | 3220 |
| 285 | 20240215 | 142800 | 45114103200 | 26450 | 26600 | 26600 | 26400 | 10567 |
| 286 | 20240215 | 142700 | 44834066100 | 26550 | 26500 | 26550 | 26500 | 2962 |
| 287 | 20240215 | 142600 | 44755485850 | 26550 | 26500 | 26550 | 26450 | 5179 |
| 288 | 20240215 | 142500 | 44618191450 | 26550 | 26450 | 26550 | 26450 | 3924 |
| 289 | 20240215 | 142400 | 44514214050 | 26500 | 26500 | 26500 | 26450 | 3519 |
| 290 | 20240215 | 142300 | 44421107850 | 26500 | 26500 | 26550 | 26400 | 5799 |
| 291 | 20240215 | 142200 | 44267495600 | 26550 | 26550 | 26650 | 26350 | 21657 |
| 292 | 20240215 | 142100 | 43693333300 | 26550 | 26650 | 26700 | 26550 | 14953 |
| 293 | 20240215 | 142000 | 43295776200 | 26700 | 26700 | 26750 | 26650 | 7032 |
| 294 | 20240215 | 141900 | 43108099900 | 26700 | 26750 | 26800 | 26700 | 7227 |
| 295 | 20240215 | 141800 | 42915003250 | 26750 | 26850 | 26850 | 26700 | 11222 |
| 296 | 20240215 | 141700 | 42614419200 | 26850 | 26850 | 26900 | 26850 | 6949 |
| 297 | 20240215 | 141600 | 42427649750 | 26850 | 26900 | 27000 | 26850 | 31220 |
| 298 | 20240215 | 141500 | 41586488050 | 26900 | 26800 | 27000 | 26800 | 16188 |
| 299 | 20240215 | 141400 | 41150916800 | 26800 | 26650 | 26800 | 26600 | 9393 |
| 300 | 20240215 | 141300 | 40900134700 | 26650 | 26750 | 26800 | 26600 | 18554 |
| 301 | 20240215 | 141200 | 40404974300 | 26750 | 26800 | 26850 | 26700 | 15166 |
| 302 | 20240215 | 141100 | 39998678100 | 26800 | 26800 | 26850 | 26750 | 17598 |
| 303 | 20240215 | 141000 | 39527316850 | 26850 | 27000 | 27100 | 26800 | 45686 |
| 304 | 20240215 | 140900 | 38295559800 | 27000 | 26700 | 27000 | 26700 | 77592 |
| 305 | 20240215 | 140800 | 36209323600 | 26700 | 26600 | 26750 | 26550 | 30213 |
| 306 | 20240215 | 140700 | 35403521250 | 26600 | 26450 | 26600 | 26450 | 7926 |
| 307 | 20240215 | 140600 | 35193137650 | 26500 | 26500 | 26600 | 26450 | 20033 |
| 308 | 20240215 | 140500 | 34662034800 | 26500 | 26450 | 26500 | 26450 | 7992 |
| 309 | 20240215 | 140400 | 34450420000 | 26450 | 26450 | 26450 | 26400 | 10636 |
| 310 | 20240215 | 140300 | 34169137000 | 26450 | 26400 | 26450 | 26350 | 5796 |
| 311 | 20240215 | 140200 | 34016020200 | 26400 | 26450 | 26450 | 26350 | 6060 |
| 312 | 20240215 | 140100 | 33856119250 | 26450 | 26250 | 26450 | 26250 | 10616 |
| 313 | 20240215 | 140000 | 33576277200 | 26250 | 26350 | 26400 | 26200 | 4741 |
| 314 | 20240215 | 135900 | 33451682600 | 26350 | 26150 | 26400 | 26050 | 24827 |
| 315 | 20240215 | 135800 | 32800922800 | 26150 | 26100 | 26150 | 26100 | 1388 |
| 316 | 20240215 | 135700 | 32764659200 | 26150 | 26150 | 26200 | 26100 | 5178 |
| 317 | 20240215 | 135600 | 32629184000 | 26150 | 26200 | 26200 | 26100 | 5440 |
| 318 | 20240215 | 135500 | 32486882650 | 26200 | 26200 | 26250 | 26150 | 7340 |
| 319 | 20240215 | 135400 | 32294465350 | 26200 | 26100 | 26250 | 26100 | 14221 |
| 320 | 20240215 | 135300 | 31922282950 | 26150 | 26100 | 26150 | 26050 | 8976 |
| 321 | 20240215 | 135200 | 31687957900 | 26100 | 26050 | 26150 | 26050 | 11029 |
| 322 | 20240215 | 135100 | 31400211700 | 26050 | 26000 | 26050 | 26000 | 3709 |
| 323 | 20240215 | 135000 | 31303617750 | 26050 | 25950 | 26050 | 25950 | 2687 |
| 324 | 20240215 | 134900 | 31233783500 | 25950 | 26000 | 26000 | 25900 | 4502 |
| 325 | 20240215 | 134800 | 31116906450 | 26000 | 25900 | 26000 | 25900 | 2454 |
| 326 | 20240215 | 134700 | 31053239950 | 25900 | 26000 | 26000 | 25850 | 5318 |
| 327 | 20240215 | 134600 | 30915313300 | 26000 | 25800 | 26150 | 25750 | 29419 |
| 328 | 20240215 | 134500 | 30150998250 | 25750 | 25800 | 25800 | 25750 | 1910 |
| 329 | 20240215 | 134400 | 30101742150 | 25800 | 25750 | 25800 | 25700 | 2491 |
| 330 | 20240215 | 134300 | 30037576700 | 25800 | 25850 | 25850 | 25800 | 5606 |
| 331 | 20240215 | 134200 | 29892795250 | 25800 | 25750 | 25850 | 25750 | 5037 |
| 332 | 20240215 | 134100 | 29762925450 | 25750 | 25700 | 25750 | 25700 | 3207 |
| 333 | 20240215 | 134000 | 29680389550 | 25700 | 25700 | 25750 | 25650 | 3509 |
| 334 | 20240215 | 133900 | 29590177300 | 25700 | 25600 | 25700 | 25600 | 3896 |
| 335 | 20240215 | 133800 | 29490250400 | 25600 | 25600 | 25650 | 25550 | 2156 |
| 336 | 20240215 | 133700 | 29435063900 | 25600 | 25550 | 25600 | 25550 | 898 |
| 337 | 20240215 | 133600 | 29412102750 | 25550 | 25600 | 25600 | 25550 | 2511 |
| 338 | 20240215 | 133500 | 29347882900 | 25550 | 25550 | 25600 | 25500 | 1805 |
| 339 | 20240215 | 133400 | 29301740750 | 25500 | 25500 | 25550 | 25500 | 583 |
| 340 | 20240215 | 133300 | 29286864650 | 25550 | 25550 | 25550 | 25500 | 558 |
| 341 | 20240215 | 133200 | 29272626450 | 25550 | 25500 | 25550 | 25500 | 1277 |
| 342 | 20240215 | 133100 | 29240048900 | 25500 | 25500 | 25550 | 25500 | 843 |
| 343 | 20240215 | 133000 | 29218542400 | 25500 | 25500 | 25550 | 25500 | 758 |
| 344 | 20240215 | 132900 | 29199201300 | 25550 | 25500 | 25550 | 25500 | 620 |
| 345 | 20240215 | 132800 | 29183370650 | 25500 | 25450 | 25600 | 25450 | 1960 |
| 346 | 20240215 | 132700 | 29133358500 | 25450 | 25500 | 25500 | 25450 | 883 |
| 347 | 20240215 | 132600 | 29110864900 | 25500 | 25500 | 25500 | 25450 | 767 |
| 348 | 20240215 | 132500 | 29091330300 | 25500 | 25500 | 25500 | 25450 | 1025 |
| 349 | 20240215 | 132400 | 29065209200 | 25450 | 25450 | 25500 | 25450 | 504 |
| 350 | 20240215 | 132300 | 29052376400 | 25500 | 25450 | 25500 | 25450 | 1131 |
| 351 | 20240215 | 132200 | 29023583900 | 25500 | 25500 | 25500 | 25400 | 1684 |
| 352 | 20240215 | 132100 | 28980719450 | 25500 | 25400 | 25500 | 25400 | 1571 |
| 353 | 20240215 | 132000 | 28940751250 | 25400 | 25450 | 25450 | 25400 | 654 |
| 354 | 20240215 | 131900 | 28924127050 | 25400 | 25450 | 25450 | 25400 | 1559 |
| 355 | 20240215 | 131800 | 28884472100 | 25400 | 25450 | 25450 | 25400 | 1530 |
| 356 | 20240215 | 131700 | 28845545450 | 25450 | 25450 | 25450 | 25400 | 865 |
| 357 | 20240215 | 131600 | 28823543850 | 25450 | 25400 | 25450 | 25400 | 667 |
| 358 | 20240215 | 131500 | 28806593150 | 25400 | 25350 | 25450 | 25350 | 4770 |
| 359 | 20240215 | 131400 | 28685483150 | 25400 | 25350 | 25400 | 25350 | 3730 |
| 360 | 20240215 | 131300 | 28590926750 | 25400 | 25400 | 25450 | 25350 | 3112 |
| 361 | 20240215 | 131200 | 28511926550 | 25350 | 25400 | 25450 | 25350 | 4418 |
| 362 | 20240215 | 131100 | 28399754450 | 25400 | 25450 | 25450 | 25400 | 6355 |
| 363 | 20240215 | 131000 | 28238336500 | 25400 | 25450 | 25450 | 25400 | 1850 |
| 364 | 20240215 | 130900 | 28191334750 | 25450 | 25450 | 25500 | 25400 | 8748 |
| 365 | 20240215 | 130800 | 27968687100 | 25450 | 25500 | 25550 | 25450 | 5879 |
| 366 | 20240215 | 130700 | 27818750100 | 25550 | 25550 | 25550 | 25500 | 2971 |
| 367 | 20240215 | 130600 | 27742870150 | 25550 | 25500 | 25550 | 25500 | 322 |
| 368 | 20240215 | 130500 | 27734653400 | 25550 | 25500 | 25550 | 25500 | 255 |
| 369 | 20240215 | 130400 | 27728149550 | 25550 | 25500 | 25550 | 25500 | 1104 |
| 370 | 20240215 | 130300 | 27699965450 | 25550 | 25550 | 25550 | 25500 | 963 |
| 371 | 20240215 | 130200 | 27675390300 | 25550 | 25500 | 25550 | 25500 | 2219 |
| 372 | 20240215 | 130100 | 27618797150 | 25450 | 25450 | 25500 | 25450 | 385 |
| 373 | 20240215 | 130000 | 27608996900 | 25450 | 25450 | 25450 | 25400 | 2244 |
| 374 | 20240215 | 125900 | 27551917150 | 25450 | 25400 | 25450 | 25400 | 488 |
| 375 | 20240215 | 125800 | 27539505450 | 25400 | 25450 | 25450 | 25400 | 701 |
| 376 | 20240215 | 125700 | 27521683750 | 25450 | 25450 | 25450 | 25400 | 1938 |
| 377 | 20240215 | 125600 | 27472367900 | 25450 | 25450 | 25450 | 25400 | 627 |
| 378 | 20240215 | 125500 | 27456417500 | 25450 | 25400 | 25450 | 25400 | 1042 |
| 379 | 20240215 | 125400 | 27429909900 | 25450 | 25450 | 25500 | 25400 | 4739 |
| 380 | 20240215 | 125300 | 27309350400 | 25450 | 25500 | 25500 | 25450 | 632 |
| 381 | 20240215 | 125200 | 27293248500 | 25500 | 25500 | 25500 | 25450 | 1534 |
| 382 | 20240215 | 125100 | 27254185350 | 25500 | 25500 | 25550 | 25500 | 677 |
| 383 | 20240215 | 125000 | 27236917150 | 25550 | 25500 | 25550 | 25500 | 739 |
| 384 | 20240215 | 124900 | 27218072300 | 25500 | 25500 | 25550 | 25500 | 1171 |
| 385 | 20240215 | 124800 | 27188208300 | 25500 | 25550 | 25550 | 25500 | 1974 |
| 386 | 20240215 | 124700 | 27137856050 | 25500 | 25500 | 25500 | 25450 | 729 |
| 387 | 20240215 | 124600 | 27119270550 | 25500 | 25500 | 25500 | 25450 | 1453 |
| 388 | 20240215 | 124500 | 27082243950 | 25450 | 25400 | 25500 | 25400 | 1400 |
| 389 | 20240215 | 124400 | 27046617200 | 25450 | 25450 | 25450 | 25400 | 1091 |
| 390 | 20240215 | 124300 | 27018896000 | 25400 | 25450 | 25450 | 25400 | 1210 |
| 391 | 20240215 | 124200 | 26988143600 | 25450 | 25400 | 25450 | 25400 | 574 |
| 392 | 20240215 | 124100 | 26973546900 | 25400 | 25450 | 25500 | 25400 | 8718 |
| 393 | 20240215 | 124000 | 26751701250 | 25500 | 25450 | 25500 | 25450 | 1243 |
| 394 | 20240215 | 123900 | 26720059350 | 25500 | 25500 | 25500 | 25450 | 905 |
| 395 | 20240215 | 123800 | 26697002100 | 25500 | 25450 | 25550 | 25450 | 2891 |
| 396 | 20240215 | 123700 | 26623293100 | 25500 | 25500 | 25500 | 25450 | 1491 |
| 397 | 20240215 | 123600 | 26585317550 | 25450 | 25500 | 25500 | 25450 | 1888 |
| 398 | 20240215 | 123500 | 26537243900 | 25550 | 25500 | 25550 | 25500 | 12283 |
| 399 | 20240215 | 123400 | 26223995400 | 25500 | 25550 | 25600 | 25500 | 15695 |
| 400 | 20240215 | 123300 | 25823316800 | 25600 | 25550 | 25600 | 25550 | 1991 |
| 401 | 20240215 | 123200 | 25772442900 | 25550 | 25550 | 25600 | 25550 | 467 |
| 402 | 20240215 | 123100 | 25760503300 | 25550 | 25600 | 25650 | 25550 | 2816 |
| 403 | 20240215 | 123000 | 25688453200 | 25600 | 25550 | 25600 | 25550 | 2760 |
| 404 | 20240215 | 122900 | 25617835800 | 25600 | 25650 | 25650 | 25550 | 10627 |
| 405 | 20240215 | 122800 | 25345796150 | 25650 | 25600 | 25650 | 25600 | 2130 |
| 406 | 20240215 | 122700 | 25291238350 | 25600 | 25650 | 25650 | 25600 | 16198 |
| 407 | 20240215 | 122600 | 24876035750 | 25650 | 25650 | 25700 | 25650 | 2131 |
| 408 | 20240215 | 122500 | 24821373800 | 25650 | 25700 | 25700 | 25650 | 242 |
| 409 | 20240215 | 122400 | 24815166250 | 25700 | 25700 | 25700 | 25650 | 1807 |
| 410 | 20240215 | 122300 | 24768754550 | 25700 | 25700 | 25700 | 25700 | 1283 |
| 411 | 20240215 | 122200 | 24735781450 | 25700 | 25650 | 25700 | 25650 | 1404 |
| 412 | 20240215 | 122100 | 24699706900 | 25650 | 25700 | 25700 | 25650 | 178 |
| 413 | 20240215 | 122000 | 24695138650 | 25700 | 25700 | 25700 | 25700 | 654 |
| 414 | 20240215 | 121900 | 24678330850 | 25650 | 25650 | 25700 | 25650 | 421 |
| 415 | 20240215 | 121800 | 24667529450 | 25650 | 25700 | 25700 | 25650 | 780 |
| 416 | 20240215 | 121700 | 24647490350 | 25700 | 25700 | 25700 | 25700 | 528 |
| 417 | 20240215 | 121600 | 24633920750 | 25700 | 25650 | 25700 | 25650 | 1073 |
| 418 | 20240215 | 121500 | 24606355250 | 25700 | 25700 | 25700 | 25650 | 271 |
| 419 | 20240215 | 121400 | 24599396900 | 25700 | 25700 | 25700 | 25650 | 813 |
| 420 | 20240215 | 121300 | 24578504800 | 25700 | 25700 | 25750 | 25700 | 458 |
| 421 | 20240215 | 121200 | 24566734150 | 25700 | 25700 | 25700 | 25650 | 237 |
| 422 | 20240215 | 121100 | 24560645500 | 25700 | 25700 | 25700 | 25700 | 2491 |
| 423 | 20240215 | 121000 | 24496626800 | 25700 | 25700 | 25750 | 25700 | 424 |
| 424 | 20240215 | 120900 | 24485729400 | 25700 | 25700 | 25750 | 25700 | 404 |
| 425 | 20240215 | 120800 | 24475346050 | 25700 | 25700 | 25750 | 25700 | 300 |
| 426 | 20240215 | 120700 | 24467634650 | 25700 | 25700 | 25700 | 25700 | 402 |
| 427 | 20240215 | 120600 | 24457303250 | 25700 | 25700 | 25750 | 25700 | 366 |
| 428 | 20240215 | 120500 | 24447892850 | 25700 | 25750 | 25750 | 25700 | 192 |
| 429 | 20240215 | 120400 | 24442957650 | 25750 | 25700 | 25750 | 25700 | 420 |
| 430 | 20240215 | 120300 | 24432161100 | 25700 | 25700 | 25700 | 25700 | 454 |
| 431 | 20240215 | 120200 | 24420493300 | 25700 | 25700 | 25750 | 25700 | 388 |
| 432 | 20240215 | 120100 | 24410521650 | 25700 | 25700 | 25750 | 25700 | 1810 |
| 433 | 20240215 | 120000 | 24363997650 | 25750 | 25700 | 25750 | 25700 | 2258 |
| 434 | 20240215 | 115900 | 24305965550 | 25750 | 25750 | 25750 | 25700 | 251 |
| 435 | 20240215 | 115800 | 24299512550 | 25750 | 25800 | 25800 | 25700 | 2949 |
| 436 | 20240215 | 115700 | 24223645050 | 25750 | 25700 | 25800 | 25700 | 8784 |
| 437 | 20240215 | 115600 | 23997682350 | 25700 | 25750 | 25750 | 25700 | 809 |
| 438 | 20240215 | 115500 | 23976865350 | 25700 | 25750 | 25800 | 25700 | 4347 |
| 439 | 20240215 | 115400 | 23865071800 | 25750 | 25750 | 25750 | 25750 | 208 |
| 440 | 20240215 | 115300 | 23859715800 | 25800 | 25750 | 25800 | 25750 | 1142 |
| 441 | 20240215 | 115200 | 23830300100 | 25750 | 25800 | 25800 | 25750 | 437 |
| 442 | 20240215 | 115100 | 23819044100 | 25800 | 25800 | 25800 | 25800 | 2631 |
| 443 | 20240215 | 115000 | 23751164300 | 25750 | 25700 | 25750 | 25700 | 2332 |
| 444 | 20240215 | 114900 | 23691131300 | 25700 | 25750 | 25750 | 25700 | 1206 |
| 445 | 20240215 | 114800 | 23660104450 | 25750 | 25650 | 25750 | 25650 | 5151 |
| 446 | 20240215 | 114700 | 23527832900 | 25650 | 25650 | 25700 | 25650 | 1185 |
| 447 | 20240215 | 114600 | 23497435100 | 25650 | 25650 | 25700 | 25650 | 753 |
| 448 | 20240215 | 114500 | 23478114800 | 25650 | 25650 | 25700 | 25650 | 1630 |
| 449 | 20240215 | 114400 | 23436299400 | 25650 | 25700 | 25750 | 25650 | 1146 |
| 450 | 20240215 | 114300 | 23406855450 | 25700 | 25700 | 25750 | 25700 | 2210 |
| 451 | 20240215 | 114200 | 23350058400 | 25700 | 25750 | 25750 | 25700 | 289 |
| 452 | 20240215 | 114100 | 23342627900 | 25750 | 25700 | 25750 | 25700 | 603 |
| 453 | 20240215 | 114000 | 23327110000 | 25700 | 25700 | 25750 | 25700 | 915 |
| 454 | 20240215 | 113900 | 23303592750 | 25700 | 25800 | 25800 | 25700 | 1358 |
| 455 | 20240215 | 113800 | 23268622900 | 25800 | 25800 | 25850 | 25750 | 2154 |
| 456 | 20240215 | 113700 | 23213050050 | 25800 | 25850 | 25850 | 25800 | 179 |
| 457 | 20240215 | 113600 | 23208430700 | 25800 | 25800 | 25800 | 25750 | 1458 |
| 458 | 20240215 | 113500 | 23170820900 | 25750 | 25750 | 25800 | 25750 | 2589 |
| 459 | 20240215 | 113400 | 23104129000 | 25700 | 25700 | 25750 | 25700 | 166 |
| 460 | 20240215 | 113300 | 23099862750 | 25750 | 25750 | 25750 | 25700 | 1009 |
| 461 | 20240215 | 113200 | 23073918300 | 25750 | 25700 | 25750 | 25700 | 897 |
| 462 | 20240215 | 113100 | 23050861250 | 25700 | 25750 | 25750 | 25700 | 560 |
| 463 | 20240215 | 113000 | 23036448000 | 25750 | 25750 | 25750 | 25700 | 1050 |
| 464 | 20240215 | 112900 | 23009417200 | 25750 | 25750 | 25750 | 25700 | 269 |
| 465 | 20240215 | 112800 | 23002496950 | 25700 | 25700 | 25750 | 25650 | 936 |
| 466 | 20240215 | 112700 | 22978443700 | 25700 | 25700 | 25700 | 25650 | 1159 |
| 467 | 20240215 | 112600 | 22948708500 | 25700 | 25700 | 25700 | 25650 | 1536 |
| 468 | 20240215 | 112500 | 22909243300 | 25700 | 25650 | 25700 | 25650 | 485 |
| 469 | 20240215 | 112400 | 22896790750 | 25650 | 25650 | 25700 | 25650 | 680 |
| 470 | 20240215 | 112300 | 22879348500 | 25650 | 25700 | 25700 | 25650 | 449 |
| 471 | 20240215 | 112200 | 22867821200 | 25700 | 25650 | 25700 | 25650 | 1092 |
| 472 | 20240215 | 112100 | 22839757350 | 25700 | 25700 | 25700 | 25650 | 451 |
| 473 | 20240215 | 112000 | 22828178100 | 25700 | 25700 | 25750 | 25700 | 2080 |
| 474 | 20240215 | 111900 | 22774721600 | 25700 | 25750 | 25750 | 25700 | 659 |
| 475 | 20240215 | 111800 | 22757783650 | 25700 | 25650 | 25700 | 25650 | 1421 |
| 476 | 20240215 | 111700 | 22721266650 | 25700 | 25650 | 25700 | 25650 | 747 |
| 477 | 20240215 | 111600 | 22702105100 | 25650 | 25650 | 25700 | 25650 | 1208 |
| 478 | 20240215 | 111500 | 22671119800 | 25600 | 25700 | 25700 | 25600 | 1155 |
| 479 | 20240215 | 111400 | 22641496050 | 25700 | 25700 | 25700 | 25650 | 737 |
| 480 | 20240215 | 111300 | 22622561500 | 25650 | 25650 | 25700 | 25650 | 2934 |
| 481 | 20240215 | 111200 | 22547180300 | 25650 | 25650 | 25700 | 25650 | 1522 |
| 482 | 20240215 | 111100 | 22508136950 | 25650 | 25650 | 25650 | 25650 | 590 |
| 483 | 20240215 | 111000 | 22493003450 | 25650 | 25700 | 25700 | 25650 | 3215 |
| 484 | 20240215 | 110900 | 22410536900 | 25700 | 25700 | 25700 | 25650 | 840 |
| 485 | 20240215 | 110800 | 22388988300 | 25650 | 25700 | 25700 | 25650 | 386 |
| 486 | 20240215 | 110700 | 22379082150 | 25700 | 25750 | 25800 | 25700 | 3286 |
| 487 | 20240215 | 110600 | 22294563600 | 25750 | 25800 | 25800 | 25750 | 543 |
| 488 | 20240215 | 110500 | 22280573350 | 25750 | 25750 | 25800 | 25750 | 477 |
| 489 | 20240215 | 110400 | 22268275450 | 25750 | 25750 | 25800 | 25750 | 206 |
| 490 | 20240215 | 110300 | 22262969500 | 25750 | 25800 | 25800 | 25750 | 1519 |
| 491 | 20240215 | 110200 | 22223849650 | 25750 | 25700 | 25800 | 25700 | 1626 |
| 492 | 20240215 | 110100 | 22181992100 | 25650 | 25650 | 25700 | 25650 | 1191 |
| 493 | 20240215 | 110000 | 22151390250 | 25650 | 25700 | 25700 | 25650 | 1579 |
| 494 | 20240215 | 105900 | 22110881800 | 25650 | 25650 | 25700 | 25650 | 407 |
| 495 | 20240215 | 105800 | 22100429400 | 25650 | 25650 | 25700 | 25650 | 967 |
| 496 | 20240215 | 105700 | 22075608500 | 25650 | 25650 | 25700 | 25650 | 1650 |
| 497 | 20240215 | 105600 | 22033262100 | 25650 | 25700 | 25700 | 25650 | 731 |
| 498 | 20240215 | 105500 | 22014505200 | 25700 | 25650 | 25700 | 25650 | 2293 |
| 499 | 20240215 | 105400 | 21955587150 | 25650 | 25700 | 25700 | 25650 | 426 |
| 500 | 20240215 | 105300 | 21944654500 | 25650 | 25700 | 25700 | 25650 | 395 |
| 501 | 20240215 | 105200 | 21934514500 | 25700 | 25700 | 25700 | 25650 | 527 |
| 502 | 20240215 | 105100 | 21920980900 | 25650 | 25650 | 25700 | 25600 | 1351 |
| 503 | 20240215 | 105000 | 21886332450 | 25650 | 25650 | 25700 | 25600 | 3644 |
| 504 | 20240215 | 104900 | 21792865600 | 25650 | 25700 | 25750 | 25650 | 3383 |
| 505 | 20240215 | 104800 | 21705924450 | 25700 | 25700 | 25700 | 25650 | 1152 |
| 506 | 20240215 | 104700 | 21676355600 | 25700 | 25700 | 25700 | 25650 | 2808 |
| 507 | 20240215 | 104600 | 21604219950 | 25700 | 25700 | 25750 | 25700 | 1040 |
| 508 | 20240215 | 104500 | 21577491450 | 25700 | 25700 | 25700 | 25700 | 1177 |
| 509 | 20240215 | 104400 | 21547242550 | 25700 | 25650 | 25750 | 25650 | 851 |
| 510 | 20240215 | 104300 | 21525376350 | 25700 | 25650 | 25700 | 25600 | 4242 |
| 511 | 20240215 | 104200 | 21416530400 | 25650 | 25750 | 25750 | 25650 | 1391 |
| 512 | 20240215 | 104100 | 21380817800 | 25750 | 25700 | 25750 | 25700 | 1782 |
| 513 | 20240215 | 104000 | 21335019850 | 25700 | 25700 | 25750 | 25700 | 1659 |
| 514 | 20240215 | 103900 | 21292369300 | 25700 | 25750 | 25750 | 25700 | 1144 |
| 515 | 20240215 | 103800 | 21262959900 | 25750 | 25700 | 25750 | 25700 | 234 |
| 516 | 20240215 | 103700 | 21256940450 | 25750 | 25750 | 25750 | 25700 | 910 |
| 517 | 20240215 | 103600 | 21233515450 | 25750 | 25800 | 25800 | 25750 | 2656 |
| 518 | 20240215 | 103500 | 21165120150 | 25800 | 25750 | 25800 | 25750 | 1063 |
| 519 | 20240215 | 103400 | 21137746900 | 25800 | 25800 | 25800 | 25750 | 1916 |
| 520 | 20240215 | 103300 | 21088394000 | 25800 | 25800 | 25800 | 25750 | 2569 |
| 521 | 20240215 | 103200 | 21022170700 | 25800 | 25850 | 25850 | 25800 | 2720 |
| 522 | 20240215 | 103100 | 20951980250 | 25850 | 25800 | 25850 | 25800 | 965 |
| 523 | 20240215 | 103000 | 20927060050 | 25850 | 25750 | 25850 | 25750 | 4605 |
| 524 | 20240215 | 102900 | 20808197100 | 25750 | 25800 | 25850 | 25750 | 2702 |
| 525 | 20240215 | 102800 | 20738519700 | 25800 | 25800 | 25800 | 25750 | 2790 |
| 526 | 20240215 | 102700 | 20666571200 | 25800 | 25750 | 25850 | 25750 | 1464 |
| 527 | 20240215 | 102600 | 20628811800 | 25750 | 25750 | 25750 | 25700 | 2273 |
| 528 | 20240215 | 102500 | 20570294800 | 25750 | 25700 | 25750 | 25700 | 956 |
| 529 | 20240215 | 102400 | 20545711450 | 25750 | 25750 | 25750 | 25700 | 1352 |
| 530 | 20240215 | 102300 | 20510959850 | 25750 | 25650 | 25750 | 25650 | 2174 |
| 531 | 20240215 | 102200 | 20455175400 | 25650 | 25600 | 25650 | 25600 | 3288 |
| 532 | 20240215 | 102100 | 20370999450 | 25550 | 25650 | 25650 | 25550 | 5742 |
| 533 | 20240215 | 102000 | 20224030400 | 25650 | 25600 | 25650 | 25600 | 2505 |
| 534 | 20240215 | 101900 | 20159863550 | 25600 | 25600 | 25650 | 25600 | 5319 |
| 535 | 20240215 | 101800 | 20023686800 | 25650 | 25600 | 25650 | 25600 | 1848 |
| 536 | 20240215 | 101700 | 19976371700 | 25650 | 25650 | 25650 | 25550 | 15284 |
| 537 | 20240215 | 101600 | 19585364300 | 25650 | 25700 | 25700 | 25600 | 11581 |
| 538 | 20240215 | 101500 | 19288438400 | 25700 | 25800 | 25800 | 25700 | 8796 |
| 539 | 20240215 | 101400 | 19062192200 | 25800 | 25750 | 25800 | 25750 | 3009 |
| 540 | 20240215 | 101300 | 18984565800 | 25800 | 25750 | 25800 | 25750 | 625 |
| 541 | 20240215 | 101200 | 18968454550 | 25800 | 25750 | 25800 | 25700 | 1666 |
| 542 | 20240215 | 101100 | 18925557550 | 25800 | 25800 | 25800 | 25700 | 5490 |
| 543 | 20240215 | 101000 | 18784173650 | 25800 | 25700 | 25800 | 25700 | 2453 |
| 544 | 20240215 | 100900 | 18721008250 | 25750 | 25750 | 25750 | 25700 | 2011 |
| 545 | 20240215 | 100800 | 18669282150 | 25750 | 25800 | 25800 | 25700 | 2681 |
| 546 | 20240215 | 100700 | 18600240750 | 25800 | 25750 | 25800 | 25750 | 1987 |
| 547 | 20240215 | 100600 | 18549068900 | 25750 | 25800 | 25800 | 25700 | 4998 |
| 548 | 20240215 | 100500 | 18420361300 | 25800 | 25750 | 25850 | 25700 | 7190 |
| 549 | 20240215 | 100400 | 18235179100 | 25750 | 25800 | 25850 | 25650 | 22003 |
| 550 | 20240215 | 100300 | 17668283200 | 25850 | 25850 | 25900 | 25800 | 6801 |
| 551 | 20240215 | 100200 | 17492492300 | 25850 | 25900 | 25950 | 25850 | 1800 |
| 552 | 20240215 | 100100 | 17445881800 | 25950 | 25900 | 25950 | 25900 | 1285 |
| 553 | 20240215 | 100000 | 17412594750 | 25950 | 25950 | 26000 | 25900 | 2121 |
| 554 | 20240215 | 095900 | 17357622650 | 25950 | 25950 | 26000 | 25900 | 2760 |
| 555 | 20240215 | 095800 | 17286089750 | 25950 | 25850 | 25950 | 25850 | 3520 |
| 556 | 20240215 | 095700 | 17195026900 | 25900 | 25950 | 25950 | 25850 | 4318 |
| 557 | 20240215 | 095600 | 17083258200 | 25950 | 25850 | 26000 | 25850 | 7006 |
| 558 | 20240215 | 095500 | 16901752500 | 25850 | 25850 | 25900 | 25800 | 6140 |
| 559 | 20240215 | 095400 | 16743076300 | 25850 | 25900 | 25900 | 25850 | 6516 |
| 560 | 20240215 | 095300 | 16574625600 | 25850 | 25850 | 25900 | 25850 | 2638 |
| 561 | 20240215 | 095200 | 16506385050 | 25850 | 25850 | 25900 | 25850 | 2620 |
| 562 | 20240215 | 095100 | 16438644850 | 25850 | 25950 | 25950 | 25850 | 8784 |
| 563 | 20240215 | 095000 | 16211144650 | 25950 | 25950 | 26000 | 25900 | 7437 |
| 564 | 20240215 | 094900 | 16018209750 | 25950 | 26000 | 26050 | 25950 | 4695 |
| 565 | 20240215 | 094800 | 15896117950 | 26000 | 26050 | 26050 | 26000 | 4451 |
| 566 | 20240215 | 094700 | 15780382150 | 26050 | 26050 | 26050 | 26000 | 5310 |
| 567 | 20240215 | 094600 | 15642230900 | 26050 | 26100 | 26100 | 26000 | 7040 |
| 568 | 20240215 | 094500 | 15459069750 | 26050 | 26100 | 26100 | 26050 | 3115 |
| 569 | 20240215 | 094400 | 15377878600 | 26050 | 26100 | 26150 | 26050 | 2698 |
| 570 | 20240215 | 094300 | 15307538000 | 26100 | 26150 | 26200 | 26100 | 6077 |
| 571 | 20240215 | 094200 | 15148807700 | 26200 | 26200 | 26250 | 26150 | 6275 |
| 572 | 20240215 | 094100 | 14984464650 | 26200 | 26250 | 26250 | 26200 | 2354 |
| 573 | 20240215 | 094000 | 14922736650 | 26200 | 26150 | 26250 | 26150 | 2467 |
| 574 | 20240215 | 093900 | 14858127650 | 26150 | 26200 | 26200 | 26100 | 1900 |
| 575 | 20240215 | 093800 | 14808440450 | 26200 | 26150 | 26250 | 26150 | 3633 |
| 576 | 20240215 | 093700 | 14713279150 | 26150 | 26200 | 26200 | 26150 | 2297 |
| 577 | 20240215 | 093600 | 14653172600 | 26200 | 26250 | 26250 | 26150 | 3335 |
| 578 | 20240215 | 093500 | 14565719700 | 26250 | 26400 | 26400 | 26250 | 5760 |
| 579 | 20240215 | 093400 | 14414117050 | 26400 | 26450 | 26500 | 26350 | 6339 |
| 580 | 20240215 | 093300 | 14246508250 | 26450 | 26350 | 26500 | 26350 | 9802 |
| 581 | 20240215 | 093200 | 13987827800 | 26350 | 26400 | 26450 | 26350 | 10375 |
| 582 | 20240215 | 093100 | 13714151900 | 26450 | 26150 | 26450 | 26150 | 15527 |
| 583 | 20240215 | 093000 | 13305450450 | 26150 | 26150 | 26200 | 26100 | 5363 |
| 584 | 20240215 | 092900 | 13165283300 | 26150 | 26100 | 26200 | 26100 | 3654 |
| 585 | 20240215 | 092800 | 13069776350 | 26150 | 26150 | 26200 | 26100 | 3715 |
| 586 | 20240215 | 092700 | 12972611750 | 26150 | 26050 | 26200 | 26000 | 5519 |
| 587 | 20240215 | 092600 | 12828685550 | 26050 | 26000 | 26050 | 25950 | 4423 |
| 588 | 20240215 | 092500 | 12713794200 | 26000 | 25950 | 26000 | 25900 | 2888 |
| 589 | 20240215 | 092400 | 12638827800 | 26000 | 25900 | 26000 | 25800 | 11233 |
| 590 | 20240215 | 092300 | 12348000300 | 25800 | 26100 | 26150 | 25800 | 23435 |
| 591 | 20240215 | 092200 | 11740237850 | 26150 | 26150 | 26200 | 26050 | 11308 |
| 592 | 20240215 | 092100 | 11444903750 | 26150 | 26100 | 26200 | 26050 | 14105 |
| 593 | 20240215 | 092000 | 11076890150 | 26100 | 26200 | 26200 | 26050 | 17866 |
| 594 | 20240215 | 091900 | 10610145450 | 26200 | 26200 | 26250 | 26150 | 10140 |
| 595 | 20240215 | 091800 | 10344398200 | 26200 | 26300 | 26350 | 26200 | 11547 |
| 596 | 20240215 | 091700 | 10041386400 | 26300 | 26300 | 26300 | 26200 | 12979 |
| 597 | 20240215 | 091600 | 9700637600 | 26250 | 26450 | 26500 | 26250 | 16444 |
| 598 | 20240215 | 091500 | 9267419950 | 26450 | 26550 | 26550 | 26450 | 7710 |
| 599 | 20240215 | 091400 | 9063229800 | 26550 | 26550 | 26650 | 26500 | 8579 |
| 600 | 20240215 | 091300 | 8835353550 | 26550 | 26650 | 26750 | 26550 | 14686 |
| 601 | 20240215 | 091200 | 8444001050 | 26650 | 26550 | 26650 | 26550 | 9279 |
| 602 | 20240215 | 091100 | 8196881750 | 26600 | 26400 | 26650 | 26400 | 18640 |
| 603 | 20240215 | 091000 | 7703002950 | 26400 | 26500 | 26550 | 26400 | 9085 |
| 604 | 20240215 | 090900 | 7462466050 | 26500 | 26650 | 26650 | 26400 | 35948 |
| 605 | 20240215 | 090800 | 6509039500 | 26700 | 26750 | 26750 | 26650 | 13028 |
| 606 | 20240215 | 090700 | 6161155900 | 26700 | 26900 | 26900 | 26650 | 21696 |
| 607 | 20240215 | 090600 | 5580757900 | 26900 | 26850 | 26900 | 26700 | 29961 |
| 608 | 20240215 | 090500 | 4777334900 | 26850 | 26650 | 26900 | 26600 | 42897 |
| 609 | 20240215 | 090400 | 3627663450 | 26700 | 26650 | 26700 | 26550 | 16868 |
| 610 | 20240215 | 090300 | 3178795950 | 26600 | 26600 | 26800 | 26550 | 25373 |
| 611 | 20240215 | 090200 | 2501458050 | 26650 | 26600 | 26700 | 26450 | 23056 |
| 612 | 20240215 | 090100 | 1889067900 | 26600 | 26600 | 26750 | 26500 | 21176 |
| 613 | 20240215 | 090000 | 1325436900 | 26600 | 26550 | 26700 | 26400 | 49929 |