32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 3 | 20240216 | 185000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240216 | 184900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240216 | 184800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240216 | 184700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240216 | 184600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240216 | 184500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240216 | 184400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240216 | 184300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240216 | 184200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240216 | 184100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240216 | 184000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240216 | 183900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240216 | 183800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240216 | 183700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240216 | 183600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240216 | 183500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240216 | 183400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240216 | 183300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240216 | 183200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240216 | 183100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240216 | 183000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240216 | 182900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240216 | 182800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240216 | 182700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240216 | 182600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240216 | 182500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240216 | 182400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240216 | 182300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240216 | 182200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240216 | 182100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 33 | 20240216 | 182000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240216 | 181900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240216 | 181800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240216 | 181700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240216 | 181600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240216 | 181500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240216 | 181400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240216 | 181300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240216 | 181200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240216 | 181100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240216 | 181000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240216 | 180900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240216 | 180800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240216 | 180700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240216 | 180600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240216 | 180500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240216 | 180400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240216 | 180300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240216 | 180200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240216 | 180100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240216 | 180000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240216 | 175900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240216 | 175800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240216 | 175700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240216 | 175600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240216 | 175500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240216 | 175400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240216 | 175300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240216 | 175200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240216 | 175100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 63 | 20240216 | 175000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240216 | 174900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240216 | 174800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240216 | 174700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240216 | 174600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240216 | 174500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240216 | 174400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240216 | 174300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240216 | 174200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240216 | 174100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240216 | 174000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240216 | 173900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240216 | 173800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240216 | 173700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240216 | 173600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240216 | 173500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240216 | 173400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240216 | 173300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240216 | 173200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240216 | 173100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240216 | 173000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240216 | 172900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240216 | 172800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240216 | 172700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240216 | 172600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240216 | 172500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240216 | 172400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240216 | 172300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240216 | 172200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240216 | 172100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 93 | 20240216 | 172000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240216 | 171900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240216 | 171800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240216 | 171700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240216 | 171600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240216 | 171500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240216 | 171400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240216 | 171300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240216 | 171200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240216 | 171100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240216 | 171000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240216 | 170900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240216 | 170800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240216 | 170700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240216 | 170600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240216 | 170500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240216 | 170400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240216 | 170300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240216 | 170200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240216 | 170100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240216 | 170000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240216 | 165900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240216 | 165800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240216 | 165700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240216 | 165600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240216 | 165500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240216 | 165400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240216 | 165300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240216 | 165200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240216 | 165100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 123 | 20240216 | 165000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240216 | 164900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240216 | 164800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240216 | 164700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240216 | 164600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240216 | 164500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240216 | 164400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240216 | 164300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240216 | 164200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240216 | 164100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240216 | 164000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240216 | 163900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240216 | 163800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240216 | 163700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240216 | 163600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240216 | 163500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240216 | 163400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240216 | 163300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240216 | 163200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240216 | 163100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240216 | 163000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240216 | 162900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240216 | 162800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240216 | 162700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240216 | 162600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240216 | 162500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240216 | 162400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240216 | 162300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240216 | 162200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240216 | 162100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 153 | 20240216 | 162000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240216 | 161900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240216 | 161800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240216 | 161700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240216 | 161600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240216 | 161500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240216 | 161400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240216 | 161300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240216 | 161200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240216 | 161100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240216 | 161000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240216 | 160900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240216 | 160800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240216 | 160700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240216 | 160600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240216 | 160500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240216 | 160400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240216 | 160300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240216 | 160200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240216 | 160100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240216 | 160000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240216 | 155900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240216 | 155800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240216 | 155700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240216 | 155600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240216 | 155500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240216 | 155400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240216 | 155300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240216 | 155200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240216 | 155100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 183 | 20240216 | 155000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240216 | 154900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20240216 | 154800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20240216 | 154700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20240216 | 154600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240216 | 154500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240216 | 154400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240216 | 154300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240216 | 154200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240216 | 154100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240216 | 154000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240216 | 153900 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240216 | 153800 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240216 | 153700 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240216 | 153600 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20240216 | 153500 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20240216 | 153400 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240216 | 153300 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240216 | 153200 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240216 | 153100 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240216 | 153000 | 20467598600 | 43800 | 43800 | 43800 | 43800 | 11675 |
| 204 | 20240216 | 152900 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240216 | 152800 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240216 | 152700 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240216 | 152600 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240216 | 152500 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240216 | 152400 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240216 | 152300 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240216 | 152200 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240216 | 152100 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 213 | 20240216 | 152000 | 19956233600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20240216 | 151900 | 19956233600 | 43800 | 43750 | 43850 | 43750 | 1195 |
| 215 | 20240216 | 151800 | 19903926800 | 43750 | 43800 | 43800 | 43750 | 2062 |
| 216 | 20240216 | 151700 | 19813686300 | 43850 | 43750 | 43900 | 43750 | 558 |
| 217 | 20240216 | 151600 | 19789246000 | 43800 | 43800 | 43850 | 43800 | 1059 |
| 218 | 20240216 | 151500 | 19742852450 | 43800 | 43800 | 43850 | 43800 | 806 |
| 219 | 20240216 | 151400 | 19707537050 | 43850 | 43850 | 43900 | 43850 | 463 |
| 220 | 20240216 | 151300 | 19687230550 | 43800 | 43900 | 43900 | 43800 | 852 |
| 221 | 20240216 | 151200 | 19649875350 | 43900 | 43900 | 43900 | 43900 | 891 |
| 222 | 20240216 | 151100 | 19610760450 | 43900 | 43950 | 44000 | 43900 | 1115 |
| 223 | 20240216 | 151000 | 19561759500 | 43950 | 44050 | 44050 | 43950 | 1299 |
| 224 | 20240216 | 150900 | 19504579450 | 44050 | 44050 | 44150 | 44050 | 2197 |
| 225 | 20240216 | 150800 | 19407694150 | 44100 | 44050 | 44100 | 44050 | 183 |
| 226 | 20240216 | 150700 | 19399629650 | 44050 | 44050 | 44100 | 44050 | 326 |
| 227 | 20240216 | 150600 | 19385269200 | 44050 | 44000 | 44100 | 44000 | 883 |
| 228 | 20240216 | 150500 | 19346351350 | 44000 | 44000 | 44050 | 44000 | 317 |
| 229 | 20240216 | 150400 | 19332403200 | 44050 | 44050 | 44100 | 43950 | 167 |
| 230 | 20240216 | 150300 | 19325051500 | 44100 | 44000 | 44100 | 43950 | 764 |
| 231 | 20240216 | 150200 | 19291415300 | 43900 | 44000 | 44000 | 43900 | 344 |
| 232 | 20240216 | 150100 | 19276288150 | 43950 | 43800 | 43950 | 43800 | 4376 |
| 233 | 20240216 | 150000 | 19084177650 | 43800 | 43900 | 43950 | 43800 | 1351 |
| 234 | 20240216 | 145900 | 19024916300 | 43950 | 43900 | 43950 | 43900 | 540 |
| 235 | 20240216 | 145800 | 19001202000 | 43900 | 43900 | 43950 | 43900 | 1018 |
| 236 | 20240216 | 145700 | 18956461100 | 43950 | 44000 | 44000 | 43950 | 206 |
| 237 | 20240216 | 145600 | 18947406400 | 43950 | 43950 | 44000 | 43900 | 1674 |
| 238 | 20240216 | 145500 | 18873820050 | 43950 | 43950 | 44050 | 43950 | 422 |
| 239 | 20240216 | 145400 | 18855262200 | 43950 | 43900 | 44100 | 43900 | 1435 |
| 240 | 20240216 | 145300 | 18792126700 | 43900 | 44000 | 44000 | 43850 | 2263 |
| 241 | 20240216 | 145200 | 18692744000 | 44000 | 44000 | 44000 | 43900 | 768 |
| 242 | 20240216 | 145100 | 18658983950 | 44000 | 44100 | 44100 | 44000 | 3104 |
| 243 | 20240216 | 145000 | 18522346050 | 44150 | 44100 | 44150 | 44100 | 192 |
| 244 | 20240216 | 144900 | 18513875250 | 44150 | 44150 | 44150 | 44100 | 740 |
| 245 | 20240216 | 144800 | 18481231350 | 44100 | 44100 | 44150 | 44100 | 675 |
| 246 | 20240216 | 144700 | 18451459450 | 44100 | 44150 | 44200 | 44100 | 1776 |
| 247 | 20240216 | 144600 | 18373048550 | 44200 | 44250 | 44250 | 44150 | 1483 |
| 248 | 20240216 | 144500 | 18307499000 | 44250 | 44250 | 44300 | 44200 | 628 |
| 249 | 20240216 | 144400 | 18279702250 | 44250 | 44250 | 44350 | 44250 | 516 |
| 250 | 20240216 | 144300 | 18256867000 | 44250 | 44300 | 44350 | 44250 | 473 |
| 251 | 20240216 | 144200 | 18235918800 | 44300 | 44350 | 44400 | 44300 | 591 |
| 252 | 20240216 | 144100 | 18209720500 | 44400 | 44350 | 44400 | 44350 | 698 |
| 253 | 20240216 | 144000 | 18178761600 | 44350 | 44300 | 44400 | 44300 | 494 |
| 254 | 20240216 | 143900 | 18156863900 | 44350 | 44350 | 44350 | 44300 | 444 |
| 255 | 20240216 | 143800 | 18137173200 | 44350 | 44300 | 44400 | 44300 | 740 |
| 256 | 20240216 | 143700 | 18104354200 | 44350 | 44300 | 44350 | 44300 | 1426 |
| 257 | 20240216 | 143600 | 18041115600 | 44350 | 44300 | 44350 | 44300 | 780 |
| 258 | 20240216 | 143500 | 18006531000 | 44350 | 44300 | 44400 | 44300 | 1020 |
| 259 | 20240216 | 143400 | 17961299050 | 44350 | 44250 | 44350 | 44250 | 1120 |
| 260 | 20240216 | 143300 | 17911653700 | 44350 | 44300 | 44400 | 44250 | 1382 |
| 261 | 20240216 | 143200 | 17850363700 | 44350 | 44300 | 44400 | 44250 | 834 |
| 262 | 20240216 | 143100 | 17813408350 | 44300 | 44300 | 44300 | 44250 | 509 |
| 263 | 20240216 | 143000 | 17790860050 | 44300 | 44250 | 44400 | 44250 | 1455 |
| 264 | 20240216 | 142900 | 17726345800 | 44250 | 44250 | 44400 | 44250 | 699 |
| 265 | 20240216 | 142800 | 17695370300 | 44250 | 44200 | 44250 | 44100 | 4662 |
| 266 | 20240216 | 142700 | 17489455800 | 44200 | 44250 | 44250 | 44150 | 759 |
| 267 | 20240216 | 142600 | 17455892200 | 44200 | 44250 | 44250 | 44200 | 336 |
| 268 | 20240216 | 142500 | 17441033300 | 44250 | 44200 | 44250 | 44200 | 1638 |
| 269 | 20240216 | 142400 | 17368610050 | 44200 | 44200 | 44250 | 44200 | 330 |
| 270 | 20240216 | 142300 | 17354021200 | 44200 | 44250 | 44250 | 44200 | 1634 |
| 271 | 20240216 | 142200 | 17281737750 | 44250 | 44350 | 44350 | 44200 | 3218 |
| 272 | 20240216 | 142100 | 17139275550 | 44350 | 44300 | 44400 | 44250 | 1634 |
| 273 | 20240216 | 142000 | 17066900650 | 44250 | 44300 | 44400 | 44250 | 1301 |
| 274 | 20240216 | 141900 | 17009265900 | 44300 | 44450 | 44450 | 44300 | 2471 |
| 275 | 20240216 | 141800 | 16899660050 | 44450 | 44500 | 44500 | 44400 | 1860 |
| 276 | 20240216 | 141700 | 16816975400 | 44500 | 44500 | 44600 | 44500 | 934 |
| 277 | 20240216 | 141600 | 16775384500 | 44500 | 44550 | 44650 | 44500 | 2152 |
| 278 | 20240216 | 141500 | 16679488150 | 44600 | 44650 | 44650 | 44600 | 1343 |
| 279 | 20240216 | 141400 | 16619551050 | 44650 | 44800 | 44800 | 44600 | 3487 |
| 280 | 20240216 | 141300 | 16463446500 | 44800 | 44550 | 44800 | 44550 | 8580 |
| 281 | 20240216 | 141200 | 16079795450 | 44600 | 44500 | 44600 | 44400 | 3680 |
| 282 | 20240216 | 141100 | 15916030950 | 44500 | 44550 | 44600 | 44500 | 3198 |
| 283 | 20240216 | 141000 | 15773634850 | 44600 | 44550 | 44650 | 44550 | 2817 |
| 284 | 20240216 | 140900 | 15648010650 | 44550 | 44700 | 44700 | 44550 | 7338 |
| 285 | 20240216 | 140800 | 15320628150 | 44750 | 44750 | 44800 | 44700 | 7653 |
| 286 | 20240216 | 140700 | 14978082000 | 44700 | 44500 | 44750 | 44450 | 9630 |
| 287 | 20240216 | 140600 | 14548497300 | 44500 | 44400 | 44500 | 44350 | 5148 |
| 288 | 20240216 | 140500 | 14319841000 | 44450 | 44300 | 44500 | 44300 | 10749 |
| 289 | 20240216 | 140400 | 13842490300 | 44300 | 44200 | 44300 | 44150 | 6191 |
| 290 | 20240216 | 140300 | 13568541700 | 44150 | 44150 | 44200 | 44100 | 2272 |
| 291 | 20240216 | 140200 | 13468221900 | 44200 | 44250 | 44250 | 44100 | 5259 |
| 292 | 20240216 | 140100 | 13235798000 | 44250 | 44150 | 44250 | 44100 | 4088 |
| 293 | 20240216 | 140000 | 13055166550 | 44150 | 43900 | 44150 | 43900 | 12294 |
| 294 | 20240216 | 135900 | 12514032100 | 43900 | 43800 | 43900 | 43750 | 2375 |
| 295 | 20240216 | 135800 | 12409890000 | 43800 | 43750 | 43800 | 43750 | 1331 |
| 296 | 20240216 | 135700 | 12351601850 | 43700 | 43750 | 43800 | 43700 | 584 |
| 297 | 20240216 | 135600 | 12326050950 | 43750 | 43800 | 43800 | 43750 | 146 |
| 298 | 20240216 | 135500 | 12319657450 | 43800 | 43750 | 43800 | 43750 | 178 |
| 299 | 20240216 | 135400 | 12311868650 | 43750 | 43700 | 43750 | 43700 | 834 |
| 300 | 20240216 | 135300 | 12275391350 | 43700 | 43700 | 43700 | 43700 | 146 |
| 301 | 20240216 | 135200 | 12269011150 | 43750 | 43750 | 43800 | 43700 | 951 |
| 302 | 20240216 | 135100 | 12227408600 | 43750 | 43800 | 43800 | 43750 | 1330 |
| 303 | 20240216 | 135000 | 12169220600 | 43800 | 43750 | 43800 | 43750 | 249 |
| 304 | 20240216 | 134900 | 12158324350 | 43700 | 43800 | 43800 | 43700 | 1110 |
| 305 | 20240216 | 134800 | 12109741250 | 43800 | 43750 | 43850 | 43750 | 4147 |
| 306 | 20240216 | 134700 | 11928270750 | 43700 | 43700 | 43700 | 43650 | 583 |
| 307 | 20240216 | 134600 | 11902797150 | 43650 | 43650 | 43750 | 43650 | 465 |
| 308 | 20240216 | 134500 | 11882476600 | 43700 | 43700 | 43700 | 43650 | 113 |
| 309 | 20240216 | 134400 | 11877542200 | 43650 | 43700 | 43700 | 43650 | 368 |
| 310 | 20240216 | 134300 | 11861468600 | 43700 | 43700 | 43700 | 43700 | 28 |
| 311 | 20240216 | 134200 | 11860245000 | 43700 | 43650 | 43700 | 43650 | 156 |
| 312 | 20240216 | 134100 | 11853433650 | 43650 | 43700 | 43700 | 43650 | 346 |
| 313 | 20240216 | 134000 | 11838327050 | 43700 | 43800 | 43850 | 43650 | 4942 |
| 314 | 20240216 | 133900 | 11622052750 | 43800 | 43800 | 43800 | 43750 | 2768 |
| 315 | 20240216 | 133800 | 11500817150 | 43750 | 43750 | 43800 | 43750 | 485 |
| 316 | 20240216 | 133700 | 11479597300 | 43750 | 43600 | 43800 | 43600 | 9703 |
| 317 | 20240216 | 133600 | 11055620350 | 43600 | 43500 | 43600 | 43500 | 1020 |
| 318 | 20240216 | 133500 | 11011242650 | 43500 | 43600 | 43600 | 43500 | 796 |
| 319 | 20240216 | 133400 | 10976565800 | 43600 | 43650 | 43650 | 43600 | 301 |
| 320 | 20240216 | 133300 | 10963436500 | 43650 | 43600 | 43650 | 43550 | 3164 |
| 321 | 20240216 | 133200 | 10825477700 | 43600 | 43550 | 43600 | 43550 | 1720 |
| 322 | 20240216 | 133100 | 10750570650 | 43550 | 43500 | 43550 | 43450 | 132 |
| 323 | 20240216 | 133000 | 10744827500 | 43500 | 43500 | 43550 | 43450 | 652 |
| 324 | 20240216 | 132900 | 10716465900 | 43500 | 43500 | 43550 | 43400 | 547 |
| 325 | 20240216 | 132800 | 10692659350 | 43500 | 43450 | 43500 | 43350 | 1150 |
| 326 | 20240216 | 132700 | 10642636600 | 43450 | 43400 | 43450 | 43400 | 1235 |
| 327 | 20240216 | 132600 | 10589003300 | 43400 | 43450 | 43450 | 43400 | 117 |
| 328 | 20240216 | 132500 | 10583924800 | 43400 | 43450 | 43450 | 43400 | 104 |
| 329 | 20240216 | 132400 | 10579407850 | 43450 | 43450 | 43450 | 43400 | 723 |
| 330 | 20240216 | 132300 | 10547998950 | 43450 | 43400 | 43450 | 43400 | 246 |
| 331 | 20240216 | 132200 | 10537312350 | 43400 | 43350 | 43400 | 43350 | 312 |
| 332 | 20240216 | 132100 | 10523772950 | 43350 | 43400 | 43400 | 43350 | 231 |
| 333 | 20240216 | 132000 | 10513753300 | 43400 | 43400 | 43400 | 43350 | 54 |
| 334 | 20240216 | 131900 | 10511410550 | 43400 | 43350 | 43400 | 43350 | 232 |
| 335 | 20240216 | 131800 | 10501343250 | 43400 | 43400 | 43400 | 43400 | 473 |
| 336 | 20240216 | 131700 | 10480815050 | 43350 | 43300 | 43350 | 43300 | 2427 |
| 337 | 20240216 | 131600 | 10375686600 | 43250 | 43250 | 43300 | 43250 | 117 |
| 338 | 20240216 | 131500 | 10370625600 | 43250 | 43250 | 43250 | 43200 | 9 |
| 339 | 20240216 | 131400 | 10370236400 | 43250 | 43200 | 43250 | 43200 | 118 |
| 340 | 20240216 | 131300 | 10365137950 | 43200 | 43200 | 43250 | 43200 | 266 |
| 341 | 20240216 | 131200 | 10353644200 | 43250 | 43250 | 43250 | 43200 | 232 |
| 342 | 20240216 | 131100 | 10343611650 | 43250 | 43250 | 43250 | 43250 | 16 |
| 343 | 20240216 | 131000 | 10342919650 | 43250 | 43250 | 43250 | 43250 | 711 |
| 344 | 20240216 | 130900 | 10312168900 | 43150 | 43150 | 43200 | 43150 | 698 |
| 345 | 20240216 | 130800 | 10282030600 | 43150 | 43150 | 43150 | 43150 | 30 |
| 346 | 20240216 | 130700 | 10280736100 | 43150 | 43100 | 43150 | 43100 | 24 |
| 347 | 20240216 | 130600 | 10279700550 | 43100 | 43150 | 43150 | 43100 | 158 |
| 348 | 20240216 | 130500 | 10272887650 | 43100 | 43100 | 43150 | 43100 | 154 |
| 349 | 20240216 | 130400 | 10266248750 | 43100 | 43100 | 43150 | 43100 | 133 |
| 350 | 20240216 | 130300 | 10260515400 | 43100 | 43150 | 43150 | 43100 | 908 |
| 351 | 20240216 | 130200 | 10221379550 | 43100 | 43100 | 43150 | 43100 | 843 |
| 352 | 20240216 | 130100 | 10185045150 | 43150 | 43150 | 43200 | 43100 | 464 |
| 353 | 20240216 | 130000 | 10165024600 | 43200 | 43150 | 43200 | 43150 | 315 |
| 354 | 20240216 | 125900 | 10151418250 | 43200 | 43150 | 43200 | 43150 | 142 |
| 355 | 20240216 | 125800 | 10145286650 | 43150 | 43200 | 43200 | 43150 | 207 |
| 356 | 20240216 | 125700 | 10136353800 | 43200 | 43200 | 43200 | 43200 | 14 |
| 357 | 20240216 | 125600 | 10135749000 | 43150 | 43150 | 43150 | 43150 | 184 |
| 358 | 20240216 | 125500 | 10127809400 | 43150 | 43200 | 43200 | 43150 | 351 |
| 359 | 20240216 | 125400 | 10112656150 | 43200 | 43150 | 43200 | 43150 | 270 |
| 360 | 20240216 | 125300 | 10101005350 | 43150 | 43150 | 43150 | 43100 | 116 |
| 361 | 20240216 | 125200 | 10096001100 | 43150 | 43250 | 43250 | 43150 | 2014 |
| 362 | 20240216 | 125100 | 10009062900 | 43200 | 43200 | 43200 | 43200 | 128 |
| 363 | 20240216 | 125000 | 10003533300 | 43200 | 43250 | 43250 | 43200 | 241 |
| 364 | 20240216 | 124900 | 9993121300 | 43250 | 43250 | 43250 | 43200 | 86 |
| 365 | 20240216 | 124800 | 9989402050 | 43250 | 43200 | 43250 | 43200 | 58 |
| 366 | 20240216 | 124700 | 9986894600 | 43250 | 43250 | 43250 | 43200 | 243 |
| 367 | 20240216 | 124600 | 9976385150 | 43300 | 43250 | 43300 | 43200 | 326 |
| 368 | 20240216 | 124500 | 9962285300 | 43250 | 43250 | 43250 | 43250 | 184 |
| 369 | 20240216 | 124400 | 9954327300 | 43300 | 43250 | 43300 | 43250 | 40 |
| 370 | 20240216 | 124300 | 9952595550 | 43250 | 43250 | 43250 | 43250 | 16 |
| 371 | 20240216 | 124200 | 9951903550 | 43250 | 43350 | 43350 | 43250 | 377 |
| 372 | 20240216 | 124100 | 9935587850 | 43350 | 43250 | 43350 | 43250 | 542 |
| 373 | 20240216 | 124000 | 9912118450 | 43250 | 43300 | 43300 | 43250 | 106 |
| 374 | 20240216 | 123900 | 9907532700 | 43300 | 43250 | 43300 | 43250 | 114 |
| 375 | 20240216 | 123800 | 9902600850 | 43300 | 43250 | 43300 | 43250 | 325 |
| 376 | 20240216 | 123700 | 9888544500 | 43250 | 43250 | 43250 | 43200 | 161 |
| 377 | 20240216 | 123600 | 9881587750 | 43250 | 43250 | 43250 | 43250 | 1084 |
| 378 | 20240216 | 123500 | 9834704750 | 43300 | 43300 | 43350 | 43300 | 308 |
| 379 | 20240216 | 123400 | 9821367550 | 43300 | 43300 | 43300 | 43250 | 359 |
| 380 | 20240216 | 123300 | 9805823450 | 43300 | 43250 | 43300 | 43250 | 84 |
| 381 | 20240216 | 123200 | 9802187400 | 43250 | 43300 | 43300 | 43250 | 39 |
| 382 | 20240216 | 123100 | 9800500600 | 43250 | 43300 | 43300 | 43250 | 61 |
| 383 | 20240216 | 123000 | 9797859950 | 43300 | 43300 | 43300 | 43300 | 166 |
| 384 | 20240216 | 122900 | 9790672150 | 43300 | 43400 | 43400 | 43300 | 243 |
| 385 | 20240216 | 122800 | 9780142500 | 43400 | 43350 | 43400 | 43350 | 110 |
| 386 | 20240216 | 122700 | 9775373300 | 43350 | 43350 | 43400 | 43350 | 267 |
| 387 | 20240216 | 122600 | 9763798050 | 43350 | 43400 | 43400 | 43350 | 20 |
| 388 | 20240216 | 122500 | 9762930150 | 43350 | 43400 | 43400 | 43350 | 323 |
| 389 | 20240216 | 122400 | 9748916500 | 43400 | 43400 | 43400 | 43400 | 355 |
| 390 | 20240216 | 122300 | 9733509500 | 43400 | 43350 | 43400 | 43350 | 50 |
| 391 | 20240216 | 122200 | 9731340400 | 43350 | 43300 | 43350 | 43300 | 257 |
| 392 | 20240216 | 122100 | 9720207650 | 43350 | 43300 | 43350 | 43300 | 162 |
| 393 | 20240216 | 122000 | 9713192500 | 43300 | 43300 | 43350 | 43250 | 1201 |
| 394 | 20240216 | 121900 | 9661228100 | 43300 | 43350 | 43350 | 43300 | 531 |
| 395 | 20240216 | 121800 | 9638221850 | 43350 | 43350 | 43350 | 43350 | 173 |
| 396 | 20240216 | 121700 | 9630722300 | 43350 | 43400 | 43400 | 43350 | 391 |
| 397 | 20240216 | 121600 | 9613771550 | 43350 | 43350 | 43350 | 43350 | 212 |
| 398 | 20240216 | 121500 | 9604581350 | 43400 | 43300 | 43400 | 43300 | 337 |
| 399 | 20240216 | 121400 | 9589971950 | 43300 | 43300 | 43350 | 43300 | 518 |
| 400 | 20240216 | 121300 | 9567532950 | 43300 | 43450 | 43450 | 43300 | 980 |
| 401 | 20240216 | 121200 | 9525055600 | 43350 | 43450 | 43450 | 43350 | 976 |
| 402 | 20240216 | 121100 | 9482695550 | 43450 | 43550 | 43550 | 43450 | 1438 |
| 403 | 20240216 | 121000 | 9420189400 | 43550 | 43600 | 43600 | 43550 | 948 |
| 404 | 20240216 | 120900 | 9378902250 | 43600 | 43500 | 43650 | 43500 | 14848 |
| 405 | 20240216 | 120800 | 8732643200 | 43450 | 43500 | 43500 | 43450 | 821 |
| 406 | 20240216 | 120700 | 8696954650 | 43450 | 43400 | 43500 | 43400 | 3317 |
| 407 | 20240216 | 120600 | 8552770950 | 43400 | 43400 | 43450 | 43350 | 3356 |
| 408 | 20240216 | 120500 | 8407003650 | 43350 | 43400 | 43400 | 43350 | 528 |
| 409 | 20240216 | 120400 | 8384104900 | 43350 | 43400 | 43400 | 43350 | 505 |
| 410 | 20240216 | 120300 | 8362208150 | 43400 | 43450 | 43450 | 43400 | 68 |
| 411 | 20240216 | 120200 | 8359256150 | 43400 | 43400 | 43400 | 43400 | 982 |
| 412 | 20240216 | 120100 | 8316637350 | 43400 | 43350 | 43400 | 43350 | 35 |
| 413 | 20240216 | 120000 | 8315118400 | 43400 | 43350 | 43400 | 43350 | 274 |
| 414 | 20240216 | 115900 | 8303240400 | 43350 | 43400 | 43450 | 43350 | 498 |
| 415 | 20240216 | 115800 | 8281627750 | 43400 | 43400 | 43450 | 43400 | 222 |
| 416 | 20240216 | 115700 | 8271990250 | 43400 | 43400 | 43400 | 43400 | 319 |
| 417 | 20240216 | 115600 | 8258145650 | 43400 | 43400 | 43400 | 43400 | 271 |
| 418 | 20240216 | 115500 | 8246384250 | 43350 | 43400 | 43450 | 43350 | 657 |
| 419 | 20240216 | 115400 | 8217870400 | 43400 | 43400 | 43400 | 43350 | 1413 |
| 420 | 20240216 | 115300 | 8156546300 | 43400 | 43350 | 43400 | 43350 | 177 |
| 421 | 20240216 | 115200 | 8148868600 | 43350 | 43350 | 43350 | 43350 | 207 |
| 422 | 20240216 | 115100 | 8139895150 | 43350 | 43300 | 43350 | 43300 | 356 |
| 423 | 20240216 | 115000 | 8124479550 | 43300 | 43300 | 43300 | 43250 | 315 |
| 424 | 20240216 | 114900 | 8110843300 | 43300 | 43250 | 43350 | 43250 | 822 |
| 425 | 20240216 | 114800 | 8075258900 | 43250 | 43300 | 43300 | 43250 | 211 |
| 426 | 20240216 | 114700 | 8066128150 | 43300 | 43300 | 43300 | 43300 | 922 |
| 427 | 20240216 | 114600 | 8026205550 | 43350 | 43300 | 43350 | 43300 | 824 |
| 428 | 20240216 | 114500 | 7990485200 | 43300 | 43350 | 43350 | 43300 | 42 |
| 429 | 20240216 | 114400 | 7988665100 | 43350 | 43350 | 43400 | 43350 | 250 |
| 430 | 20240216 | 114300 | 7977825650 | 43350 | 43400 | 43450 | 43350 | 567 |
| 431 | 20240216 | 114200 | 7953219200 | 43400 | 43300 | 43400 | 43300 | 2940 |
| 432 | 20240216 | 114100 | 7825751550 | 43300 | 43300 | 43350 | 43300 | 590 |
| 433 | 20240216 | 114000 | 7800203850 | 43300 | 43300 | 43300 | 43250 | 281 |
| 434 | 20240216 | 113900 | 7788036650 | 43300 | 43300 | 43300 | 43250 | 38 |
| 435 | 20240216 | 113800 | 7786391300 | 43300 | 43250 | 43300 | 43250 | 156 |
| 436 | 20240216 | 113700 | 7779639150 | 43300 | 43300 | 43300 | 43250 | 334 |
| 437 | 20240216 | 113600 | 7765190750 | 43250 | 43300 | 43300 | 43250 | 49 |
| 438 | 20240216 | 113500 | 7763069200 | 43300 | 43300 | 43350 | 43300 | 86 |
| 439 | 20240216 | 113400 | 7759345350 | 43300 | 43300 | 43350 | 43300 | 340 |
| 440 | 20240216 | 113300 | 7744617550 | 43300 | 43300 | 43350 | 43300 | 318 |
| 441 | 20240216 | 113200 | 7730847450 | 43350 | 43350 | 43350 | 43300 | 94 |
| 442 | 20240216 | 113100 | 7726773100 | 43350 | 43350 | 43350 | 43350 | 31 |
| 443 | 20240216 | 113000 | 7725429250 | 43350 | 43350 | 43350 | 43300 | 111 |
| 444 | 20240216 | 112900 | 7720620400 | 43350 | 43300 | 43400 | 43300 | 1022 |
| 445 | 20240216 | 112800 | 7676359400 | 43350 | 43300 | 43350 | 43300 | 332 |
| 446 | 20240216 | 112700 | 7661967250 | 43350 | 43350 | 43350 | 43350 | 151 |
| 447 | 20240216 | 112600 | 7655421400 | 43350 | 43350 | 43350 | 43350 | 115 |
| 448 | 20240216 | 112500 | 7650436150 | 43350 | 43300 | 43350 | 43300 | 369 |
| 449 | 20240216 | 112400 | 7634447550 | 43300 | 43300 | 43350 | 43300 | 286 |
| 450 | 20240216 | 112300 | 7622063000 | 43350 | 43400 | 43450 | 43350 | 1506 |
| 451 | 20240216 | 112200 | 7556720200 | 43400 | 43500 | 43500 | 43400 | 1209 |
| 452 | 20240216 | 112100 | 7504197350 | 43500 | 43400 | 43500 | 43400 | 1993 |
| 453 | 20240216 | 112000 | 7417641850 | 43400 | 43300 | 43400 | 43250 | 3853 |
| 454 | 20240216 | 111900 | 7250690950 | 43300 | 43300 | 43300 | 43250 | 405 |
| 455 | 20240216 | 111800 | 7233174150 | 43250 | 43300 | 43300 | 43250 | 352 |
| 456 | 20240216 | 111700 | 7217948900 | 43300 | 43250 | 43300 | 43250 | 91 |
| 457 | 20240216 | 111600 | 7214012450 | 43250 | 43250 | 43250 | 43250 | 39 |
| 458 | 20240216 | 111500 | 7212325700 | 43250 | 43200 | 43250 | 43200 | 609 |
| 459 | 20240216 | 111400 | 7185991750 | 43250 | 43250 | 43250 | 43200 | 549 |
| 460 | 20240216 | 111300 | 7162248550 | 43250 | 43200 | 43250 | 43200 | 10 |
| 461 | 20240216 | 111200 | 7161816300 | 43200 | 43200 | 43200 | 43150 | 35 |
| 462 | 20240216 | 111100 | 7160304800 | 43200 | 43200 | 43200 | 43200 | 27 |
| 463 | 20240216 | 111000 | 7159138400 | 43200 | 43150 | 43200 | 43150 | 91 |
| 464 | 20240216 | 110900 | 7155207700 | 43200 | 43150 | 43200 | 43150 | 15 |
| 465 | 20240216 | 110800 | 7154559750 | 43150 | 43150 | 43200 | 43150 | 280 |
| 466 | 20240216 | 110700 | 7142475250 | 43150 | 43200 | 43200 | 43150 | 448 |
| 467 | 20240216 | 110600 | 7123143350 | 43150 | 43150 | 43200 | 43150 | 289 |
| 468 | 20240216 | 110500 | 7110670050 | 43200 | 43200 | 43200 | 43200 | 137 |
| 469 | 20240216 | 110400 | 7104751650 | 43250 | 43250 | 43250 | 43250 | 20 |
| 470 | 20240216 | 110300 | 7103886650 | 43250 | 43300 | 43300 | 43200 | 237 |
| 471 | 20240216 | 110200 | 7093646800 | 43300 | 43250 | 43300 | 43200 | 189 |
| 472 | 20240216 | 110100 | 7085472000 | 43250 | 43200 | 43300 | 43200 | 709 |
| 473 | 20240216 | 110000 | 7054806000 | 43200 | 43200 | 43200 | 43200 | 130 |
| 474 | 20240216 | 105900 | 7049190000 | 43200 | 43200 | 43250 | 43200 | 212 |
| 475 | 20240216 | 105800 | 7040030900 | 43200 | 43250 | 43250 | 43200 | 363 |
| 476 | 20240216 | 105700 | 7024337600 | 43250 | 43250 | 43250 | 43250 | 243 |
| 477 | 20240216 | 105600 | 7013827850 | 43250 | 43250 | 43250 | 43250 | 502 |
| 478 | 20240216 | 105500 | 6992116350 | 43200 | 43250 | 43250 | 43200 | 65 |
| 479 | 20240216 | 105400 | 6989306800 | 43250 | 43250 | 43250 | 43250 | 10 |
| 480 | 20240216 | 105300 | 6988874300 | 43250 | 43200 | 43250 | 43200 | 532 |
| 481 | 20240216 | 105200 | 6965871600 | 43200 | 43250 | 43250 | 43200 | 442 |
| 482 | 20240216 | 105100 | 6946763850 | 43250 | 43200 | 43250 | 43200 | 1150 |
| 483 | 20240216 | 105000 | 6897036450 | 43200 | 43100 | 43200 | 43100 | 1189 |
| 484 | 20240216 | 104900 | 6845719900 | 43050 | 43050 | 43050 | 43050 | 283 |
| 485 | 20240216 | 104800 | 6833536750 | 43050 | 43050 | 43050 | 43050 | 201 |
| 486 | 20240216 | 104700 | 6824883700 | 43100 | 43100 | 43100 | 43100 | 2 |
| 487 | 20240216 | 104600 | 6824797500 | 43050 | 43050 | 43100 | 43050 | 93 |
| 488 | 20240216 | 104500 | 6820793300 | 43100 | 43100 | 43100 | 43100 | 28 |
| 489 | 20240216 | 104400 | 6819586500 | 43100 | 43050 | 43100 | 43050 | 21 |
| 490 | 20240216 | 104300 | 6818682400 | 43050 | 43100 | 43100 | 43050 | 916 |
| 491 | 20240216 | 104200 | 6779247800 | 43050 | 43100 | 43100 | 43050 | 174 |
| 492 | 20240216 | 104100 | 6771755900 | 43100 | 43050 | 43100 | 43050 | 532 |
| 493 | 20240216 | 104000 | 6748851450 | 43050 | 43100 | 43100 | 43050 | 125 |
| 494 | 20240216 | 103900 | 6743466450 | 43100 | 43050 | 43100 | 43050 | 41 |
| 495 | 20240216 | 103800 | 6741700300 | 43100 | 43100 | 43100 | 43100 | 339 |
| 496 | 20240216 | 103700 | 6727089400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 497 | 20240216 | 103600 | 6727089400 | 43100 | 43150 | 43150 | 43100 | 500 |
| 498 | 20240216 | 103500 | 6705515550 | 43100 | 43050 | 43150 | 43050 | 73 |
| 499 | 20240216 | 103400 | 6702369500 | 43100 | 43100 | 43100 | 43050 | 212 |
| 500 | 20240216 | 103300 | 6693238350 | 43050 | 43100 | 43100 | 43050 | 227 |
| 501 | 20240216 | 103200 | 6683455250 | 43100 | 43050 | 43100 | 43000 | 716 |
| 502 | 20240216 | 103100 | 6652641600 | 43050 | 43100 | 43100 | 43050 | 361 |
| 503 | 20240216 | 103000 | 6637100300 | 43100 | 43100 | 43100 | 43100 | 12 |
| 504 | 20240216 | 102900 | 6636583100 | 43050 | 43100 | 43100 | 43050 | 114 |
| 505 | 20240216 | 102800 | 6631672700 | 43050 | 43100 | 43100 | 43050 | 562 |
| 506 | 20240216 | 102700 | 6607465800 | 43150 | 43200 | 43200 | 43150 | 839 |
| 507 | 20240216 | 102600 | 6571235200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 508 | 20240216 | 102500 | 6571235200 | 43200 | 43200 | 43200 | 43200 | 73 |
| 509 | 20240216 | 102400 | 6568081600 | 43200 | 43250 | 43250 | 43200 | 496 |
| 510 | 20240216 | 102300 | 6546652000 | 43250 | 43250 | 43300 | 43250 | 332 |
| 511 | 20240216 | 102200 | 6532292950 | 43300 | 43300 | 43300 | 43250 | 652 |
| 512 | 20240216 | 102100 | 6504093600 | 43300 | 43250 | 43300 | 43250 | 920 |
| 513 | 20240216 | 102000 | 6464296300 | 43250 | 43200 | 43250 | 43200 | 527 |
| 514 | 20240216 | 101900 | 6441529250 | 43150 | 43150 | 43200 | 43150 | 201 |
| 515 | 20240216 | 101800 | 6432855600 | 43150 | 43150 | 43150 | 43100 | 64 |
| 516 | 20240216 | 101700 | 6430094350 | 43150 | 43100 | 43150 | 43100 | 266 |
| 517 | 20240216 | 101600 | 6418621200 | 43100 | 43100 | 43150 | 43100 | 63 |
| 518 | 20240216 | 101500 | 6415904350 | 43150 | 43100 | 43150 | 43100 | 160 |
| 519 | 20240216 | 101400 | 6409000400 | 43150 | 43200 | 43250 | 43150 | 427 |
| 520 | 20240216 | 101300 | 6390562800 | 43250 | 43200 | 43250 | 43200 | 208 |
| 521 | 20240216 | 101200 | 6381576050 | 43200 | 43200 | 43200 | 43200 | 853 |
| 522 | 20240216 | 101100 | 6344726450 | 43200 | 43150 | 43200 | 43150 | 77 |
| 523 | 20240216 | 101000 | 6341400750 | 43150 | 43150 | 43150 | 43150 | 502 |
| 524 | 20240216 | 100900 | 6319739450 | 43150 | 42950 | 43150 | 42900 | 571 |
| 525 | 20240216 | 100800 | 6295175450 | 42950 | 42900 | 42950 | 42900 | 64 |
| 526 | 20240216 | 100700 | 6292427650 | 42900 | 42900 | 42900 | 42900 | 112 |
| 527 | 20240216 | 100600 | 6287622850 | 42900 | 43000 | 43000 | 42900 | 816 |
| 528 | 20240216 | 100500 | 6252563000 | 43050 | 42950 | 43050 | 42950 | 356 |
| 529 | 20240216 | 100400 | 6237251300 | 43000 | 43000 | 43000 | 42950 | 23 |
| 530 | 20240216 | 100300 | 6236262350 | 43000 | 43050 | 43050 | 43000 | 537 |
| 531 | 20240216 | 100200 | 6213162450 | 43050 | 43050 | 43050 | 43050 | 256 |
| 532 | 20240216 | 100100 | 6202141650 | 43050 | 43050 | 43150 | 43050 | 408 |
| 533 | 20240216 | 100000 | 6184573550 | 43100 | 43000 | 43150 | 42950 | 479 |
| 534 | 20240216 | 095900 | 6163956450 | 43000 | 42900 | 43000 | 42900 | 393 |
| 535 | 20240216 | 095800 | 6147071550 | 42850 | 42800 | 42900 | 42800 | 45 |
| 536 | 20240216 | 095700 | 6145143600 | 42800 | 42800 | 42800 | 42750 | 745 |
| 537 | 20240216 | 095600 | 6113260450 | 42800 | 42800 | 42800 | 42800 | 2408 |
| 538 | 20240216 | 095500 | 6010198050 | 42800 | 42800 | 42850 | 42800 | 946 |
| 539 | 20240216 | 095400 | 5969707700 | 42850 | 42950 | 42950 | 42850 | 808 |
| 540 | 20240216 | 095300 | 5935046050 | 42950 | 42900 | 42950 | 42900 | 540 |
| 541 | 20240216 | 095200 | 5911855600 | 42900 | 42900 | 42900 | 42850 | 465 |
| 542 | 20240216 | 095100 | 5891910200 | 42850 | 42900 | 43000 | 42850 | 2014 |
| 543 | 20240216 | 095000 | 5805547800 | 42900 | 43000 | 43000 | 42900 | 1254 |
| 544 | 20240216 | 094900 | 5751728950 | 42950 | 43050 | 43050 | 42900 | 3539 |
| 545 | 20240216 | 094800 | 5599691550 | 43050 | 43150 | 43200 | 43050 | 3267 |
| 546 | 20240216 | 094700 | 5458886600 | 43150 | 43200 | 43200 | 43150 | 1365 |
| 547 | 20240216 | 094600 | 5399980450 | 43200 | 43200 | 43250 | 43200 | 350 |
| 548 | 20240216 | 094500 | 5384859200 | 43200 | 43200 | 43200 | 43100 | 856 |
| 549 | 20240216 | 094400 | 5347912500 | 43200 | 43250 | 43250 | 43200 | 229 |
| 550 | 20240216 | 094300 | 5338013750 | 43200 | 43150 | 43200 | 43150 | 64 |
| 551 | 20240216 | 094200 | 5335250000 | 43150 | 43200 | 43200 | 43100 | 597 |
| 552 | 20240216 | 094100 | 5309474000 | 43200 | 43100 | 43200 | 43100 | 1056 |
| 553 | 20240216 | 094000 | 5263872950 | 43150 | 43100 | 43150 | 43100 | 565 |
| 554 | 20240216 | 093900 | 5239516750 | 43100 | 43050 | 43200 | 43050 | 1059 |
| 555 | 20240216 | 093800 | 5193851650 | 43050 | 43150 | 43150 | 43050 | 1661 |
| 556 | 20240216 | 093700 | 5122259000 | 43100 | 43250 | 43300 | 43100 | 2210 |
| 557 | 20240216 | 093600 | 5026816150 | 43300 | 43300 | 43300 | 43250 | 1015 |
| 558 | 20240216 | 093500 | 4982890700 | 43300 | 43300 | 43400 | 43300 | 279 |
| 559 | 20240216 | 093400 | 4970809000 | 43300 | 43400 | 43500 | 43250 | 2232 |
| 560 | 20240216 | 093300 | 4874069000 | 43500 | 43300 | 43500 | 43300 | 679 |
| 561 | 20240216 | 093200 | 4844632350 | 43300 | 43500 | 43500 | 43300 | 7800 |
| 562 | 20240216 | 093100 | 4506213500 | 43500 | 43600 | 43600 | 43500 | 2079 |
| 563 | 20240216 | 093000 | 4415768400 | 43550 | 43600 | 43650 | 43550 | 1301 |
| 564 | 20240216 | 092900 | 4359047150 | 43650 | 43650 | 43700 | 43600 | 1512 |
| 565 | 20240216 | 092800 | 4293047700 | 43650 | 43650 | 43700 | 43600 | 2406 |
| 566 | 20240216 | 092700 | 4188004800 | 43650 | 43700 | 43750 | 43650 | 4923 |
| 567 | 20240216 | 092600 | 3972731750 | 43700 | 43450 | 43700 | 43400 | 6639 |
| 568 | 20240216 | 092500 | 3683587500 | 43450 | 43450 | 43500 | 43450 | 1470 |
| 569 | 20240216 | 092400 | 3619715800 | 43450 | 43350 | 43550 | 43350 | 7563 |
| 570 | 20240216 | 092300 | 3291114750 | 43250 | 43200 | 43350 | 43150 | 5098 |
| 571 | 20240216 | 092200 | 3070579400 | 43250 | 43150 | 43250 | 43150 | 1405 |
| 572 | 20240216 | 092100 | 3009891000 | 43150 | 43250 | 43250 | 43100 | 1255 |
| 573 | 20240216 | 092000 | 2955689350 | 43250 | 43250 | 43300 | 43200 | 3306 |
| 574 | 20240216 | 091900 | 2812656950 | 43300 | 43250 | 43300 | 43150 | 1972 |
| 575 | 20240216 | 091800 | 2727371100 | 43250 | 43200 | 43300 | 43200 | 2855 |
| 576 | 20240216 | 091700 | 2603925550 | 43250 | 43100 | 43250 | 43050 | 3621 |
| 577 | 20240216 | 091600 | 2447698900 | 43100 | 43100 | 43150 | 43000 | 1164 |
| 578 | 20240216 | 091500 | 2397539450 | 43100 | 43000 | 43150 | 42900 | 3715 |
| 579 | 20240216 | 091400 | 2237747700 | 43000 | 43050 | 43100 | 43000 | 3254 |
| 580 | 20240216 | 091300 | 2097635700 | 43050 | 42950 | 43050 | 42900 | 1821 |
| 581 | 20240216 | 091200 | 2019321800 | 42950 | 42950 | 43050 | 42800 | 984 |
| 582 | 20240216 | 091100 | 1977067400 | 42950 | 43100 | 43100 | 42800 | 2090 |
| 583 | 20240216 | 091000 | 1887374050 | 43100 | 43200 | 43250 | 43050 | 3748 |
| 584 | 20240216 | 090900 | 1725510900 | 43250 | 43050 | 43250 | 43000 | 5672 |
| 585 | 20240216 | 090800 | 1480856600 | 43050 | 42900 | 43100 | 42700 | 10659 |
| 586 | 20240216 | 090700 | 1023300450 | 42900 | 42550 | 42900 | 42550 | 5804 |
| 587 | 20240216 | 090600 | 775405950 | 42550 | 42650 | 42650 | 42500 | 1862 |
| 588 | 20240216 | 090500 | 696182400 | 42550 | 42500 | 42700 | 42500 | 217 |
| 589 | 20240216 | 090400 | 686947900 | 42750 | 42850 | 42900 | 42400 | 3911 |
| 590 | 20240216 | 090300 | 520022000 | 42900 | 42850 | 42950 | 42800 | 3399 |
| 591 | 20240216 | 090200 | 374204550 | 42800 | 42700 | 42850 | 42650 | 2972 |
| 592 | 20240216 | 090100 | 247153150 | 42700 | 42500 | 42700 | 42400 | 2335 |
| 593 | 20240216 | 090000 | 147844750 | 42500 | 42400 | 42550 | 42350 | 3482 |