33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 3 | 20240216 | 190000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240216 | 185900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240216 | 185800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240216 | 185700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240216 | 185600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240216 | 185500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240216 | 185400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240216 | 185300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240216 | 185200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240216 | 185100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240216 | 185000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240216 | 184900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240216 | 184800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240216 | 184700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240216 | 184600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240216 | 184500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240216 | 184400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240216 | 184300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240216 | 184200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240216 | 184100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240216 | 184000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240216 | 183900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240216 | 183800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240216 | 183700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240216 | 183600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240216 | 183500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240216 | 183400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240216 | 183300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240216 | 183200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240216 | 183100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 33 | 20240216 | 183000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240216 | 182900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240216 | 182800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240216 | 182700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240216 | 182600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240216 | 182500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240216 | 182400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240216 | 182300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240216 | 182200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240216 | 182100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240216 | 182000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240216 | 181900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240216 | 181800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240216 | 181700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240216 | 181600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240216 | 181500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240216 | 181400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240216 | 181300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240216 | 181200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240216 | 181100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240216 | 181000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240216 | 180900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240216 | 180800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240216 | 180700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240216 | 180600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240216 | 180500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240216 | 180400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240216 | 180300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240216 | 180200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240216 | 180100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 63 | 20240216 | 180000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240216 | 175900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240216 | 175800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240216 | 175700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240216 | 175600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240216 | 175500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240216 | 175400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240216 | 175300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240216 | 175200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240216 | 175100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240216 | 175000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240216 | 174900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240216 | 174800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240216 | 174700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240216 | 174600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240216 | 174500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240216 | 174400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240216 | 174300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240216 | 174200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240216 | 174100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240216 | 174000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240216 | 173900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240216 | 173800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240216 | 173700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240216 | 173600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240216 | 173500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240216 | 173400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240216 | 173300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240216 | 173200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240216 | 173100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 93 | 20240216 | 173000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240216 | 172900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240216 | 172800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240216 | 172700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240216 | 172600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240216 | 172500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240216 | 172400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240216 | 172300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240216 | 172200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240216 | 172100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240216 | 172000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240216 | 171900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240216 | 171800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240216 | 171700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240216 | 171600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240216 | 171500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240216 | 171400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240216 | 171300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240216 | 171200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240216 | 171100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240216 | 171000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240216 | 170900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240216 | 170800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240216 | 170700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240216 | 170600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240216 | 170500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240216 | 170400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240216 | 170300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240216 | 170200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240216 | 170100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 123 | 20240216 | 170000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240216 | 165900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240216 | 165800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240216 | 165700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240216 | 165600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240216 | 165500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240216 | 165400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240216 | 165300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240216 | 165200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240216 | 165100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240216 | 165000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240216 | 164900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240216 | 164800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240216 | 164700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240216 | 164600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240216 | 164500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240216 | 164400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240216 | 164300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240216 | 164200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240216 | 164100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240216 | 164000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240216 | 163900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240216 | 163800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240216 | 163700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240216 | 163600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240216 | 163500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240216 | 163400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240216 | 163300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240216 | 163200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240216 | 163100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 153 | 20240216 | 163000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240216 | 162900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240216 | 162800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240216 | 162700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240216 | 162600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240216 | 162500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240216 | 162400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240216 | 162300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240216 | 162200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240216 | 162100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240216 | 162000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240216 | 161900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240216 | 161800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240216 | 161700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240216 | 161600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240216 | 161500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240216 | 161400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240216 | 161300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240216 | 161200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240216 | 161100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240216 | 161000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240216 | 160900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240216 | 160800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240216 | 160700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240216 | 160600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240216 | 160500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240216 | 160400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240216 | 160300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240216 | 160200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240216 | 160100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 183 | 20240216 | 160000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240216 | 155900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240216 | 155800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240216 | 155700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240216 | 155600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240216 | 155500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240216 | 155400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240216 | 155300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240216 | 155200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240216 | 155100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240216 | 155000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240216 | 154900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240216 | 154800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240216 | 154700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240216 | 154600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240216 | 154500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240216 | 154400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240216 | 154300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240216 | 154200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240216 | 154100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240216 | 154000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240216 | 153900 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240216 | 153800 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240216 | 153700 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240216 | 153600 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240216 | 153500 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240216 | 153400 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240216 | 153300 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240216 | 153200 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240216 | 153100 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 213 | 20240216 | 153000 | 30599342150 | 41200 | 41200 | 41200 | 41200 | 25195 |
| 214 | 20240216 | 152900 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20240216 | 152800 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20240216 | 152700 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20240216 | 152600 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20240216 | 152500 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20240216 | 152400 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20240216 | 152300 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20240216 | 152200 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20240216 | 152100 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20240216 | 152000 | 29561308150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20240216 | 151900 | 29561308150 | 41150 | 41250 | 41250 | 41150 | 2433 |
| 225 | 20240216 | 151800 | 29461071100 | 41250 | 41300 | 41300 | 41200 | 1851 |
| 226 | 20240216 | 151700 | 29384763600 | 41300 | 41150 | 41300 | 41150 | 5823 |
| 227 | 20240216 | 151600 | 29144492750 | 41150 | 41250 | 41300 | 41150 | 7620 |
| 228 | 20240216 | 151500 | 28830294000 | 41250 | 41250 | 41300 | 41150 | 6291 |
| 229 | 20240216 | 151400 | 28570843750 | 41200 | 41300 | 41300 | 41150 | 7135 |
| 230 | 20240216 | 151300 | 28276835500 | 41200 | 41200 | 41300 | 41150 | 5919 |
| 231 | 20240216 | 151200 | 28032749550 | 41200 | 41300 | 41350 | 41150 | 7447 |
| 232 | 20240216 | 151100 | 27725503000 | 41300 | 41300 | 41350 | 41150 | 7129 |
| 233 | 20240216 | 151000 | 27431519550 | 41300 | 41350 | 41350 | 41150 | 7188 |
| 234 | 20240216 | 150900 | 27134820650 | 41350 | 41350 | 41400 | 41200 | 9311 |
| 235 | 20240216 | 150800 | 26750092450 | 41250 | 41300 | 41350 | 41200 | 7729 |
| 236 | 20240216 | 150700 | 26430902800 | 41300 | 41350 | 41350 | 41250 | 7495 |
| 237 | 20240216 | 150600 | 26121181400 | 41350 | 41350 | 41350 | 41250 | 6636 |
| 238 | 20240216 | 150500 | 25846944850 | 41300 | 41300 | 41350 | 41200 | 9175 |
| 239 | 20240216 | 150400 | 25467945150 | 41300 | 41250 | 41300 | 41200 | 6625 |
| 240 | 20240216 | 150300 | 25194516550 | 41200 | 41250 | 41250 | 41150 | 5742 |
| 241 | 20240216 | 150200 | 24957819400 | 41200 | 41200 | 41250 | 41150 | 8840 |
| 242 | 20240216 | 150100 | 24593594500 | 41200 | 41150 | 41250 | 41150 | 6477 |
| 243 | 20240216 | 150000 | 24326811300 | 41200 | 41100 | 41200 | 41050 | 9867 |
| 244 | 20240216 | 145900 | 23920901050 | 41100 | 41000 | 41100 | 40950 | 13154 |
| 245 | 20240216 | 145800 | 23381362100 | 41000 | 40950 | 41000 | 40950 | 7174 |
| 246 | 20240216 | 145700 | 23087291900 | 41000 | 40900 | 41000 | 40900 | 8140 |
| 247 | 20240216 | 145600 | 22753725650 | 40950 | 40900 | 40950 | 40900 | 10214 |
| 248 | 20240216 | 145500 | 22335505100 | 40900 | 40900 | 40950 | 40850 | 6220 |
| 249 | 20240216 | 145400 | 22081142300 | 40900 | 40900 | 40900 | 40850 | 6545 |
| 250 | 20240216 | 145300 | 21813542800 | 40900 | 40850 | 40900 | 40800 | 4666 |
| 251 | 20240216 | 145200 | 21622810950 | 40850 | 40850 | 40850 | 40750 | 4665 |
| 252 | 20240216 | 145100 | 21432391900 | 40850 | 40850 | 40850 | 40750 | 5376 |
| 253 | 20240216 | 145000 | 21212925000 | 40800 | 40800 | 40850 | 40750 | 3772 |
| 254 | 20240216 | 144900 | 21058977200 | 40800 | 40800 | 40800 | 40750 | 4024 |
| 255 | 20240216 | 144800 | 20894833000 | 40750 | 40800 | 40800 | 40750 | 4143 |
| 256 | 20240216 | 144700 | 20725838100 | 40800 | 40800 | 40800 | 40750 | 3420 |
| 257 | 20240216 | 144600 | 20586349850 | 40800 | 40750 | 40800 | 40750 | 5318 |
| 258 | 20240216 | 144500 | 20369516700 | 40800 | 40800 | 40800 | 40750 | 4707 |
| 259 | 20240216 | 144400 | 20177496550 | 40800 | 40750 | 40800 | 40700 | 2866 |
| 260 | 20240216 | 144300 | 20060684350 | 40750 | 40700 | 40800 | 40650 | 3400 |
| 261 | 20240216 | 144200 | 19922163100 | 40750 | 40750 | 40750 | 40650 | 4898 |
| 262 | 20240216 | 144100 | 19722645950 | 40750 | 40650 | 40750 | 40650 | 2104 |
| 263 | 20240216 | 144000 | 19636985500 | 40700 | 40750 | 40750 | 40700 | 3354 |
| 264 | 20240216 | 143900 | 19500361050 | 40750 | 40700 | 40750 | 40650 | 3956 |
| 265 | 20240216 | 143800 | 19339360750 | 40700 | 40700 | 40700 | 40650 | 3160 |
| 266 | 20240216 | 143700 | 19210774850 | 40650 | 40700 | 40700 | 40650 | 2602 |
| 267 | 20240216 | 143600 | 19104888900 | 40700 | 40700 | 40700 | 40600 | 3112 |
| 268 | 20240216 | 143500 | 18978295700 | 40700 | 40650 | 40700 | 40600 | 3625 |
| 269 | 20240216 | 143400 | 18830881750 | 40650 | 40650 | 40650 | 40600 | 3410 |
| 270 | 20240216 | 143300 | 18692324050 | 40600 | 40650 | 40650 | 40600 | 5246 |
| 271 | 20240216 | 143200 | 18479153050 | 40650 | 40600 | 40650 | 40550 | 2903 |
| 272 | 20240216 | 143100 | 18361210450 | 40600 | 40600 | 40600 | 40550 | 4714 |
| 273 | 20240216 | 143000 | 18169830900 | 40600 | 40500 | 40600 | 40500 | 3877 |
| 274 | 20240216 | 142900 | 18012497700 | 40500 | 40550 | 40550 | 40500 | 3280 |
| 275 | 20240216 | 142800 | 17879537750 | 40550 | 40500 | 40550 | 40450 | 2574 |
| 276 | 20240216 | 142700 | 17775260000 | 40500 | 40550 | 40550 | 40450 | 3418 |
| 277 | 20240216 | 142600 | 17636712700 | 40550 | 40500 | 40550 | 40450 | 2748 |
| 278 | 20240216 | 142500 | 17525395050 | 40500 | 40500 | 40500 | 40450 | 4432 |
| 279 | 20240216 | 142400 | 17345932450 | 40500 | 40500 | 40500 | 40450 | 4255 |
| 280 | 20240216 | 142300 | 17173642500 | 40450 | 40450 | 40500 | 40400 | 2817 |
| 281 | 20240216 | 142200 | 17059607750 | 40500 | 40500 | 40500 | 40400 | 2464 |
| 282 | 20240216 | 142100 | 16959850850 | 40450 | 40450 | 40500 | 40400 | 3705 |
| 283 | 20240216 | 142000 | 16809883700 | 40450 | 40450 | 40450 | 40400 | 2483 |
| 284 | 20240216 | 141900 | 16709454800 | 40450 | 40450 | 40450 | 40400 | 2235 |
| 285 | 20240216 | 141800 | 16619069150 | 40400 | 40450 | 40450 | 40400 | 3000 |
| 286 | 20240216 | 141700 | 16497789400 | 40450 | 40450 | 40450 | 40400 | 2709 |
| 287 | 20240216 | 141600 | 16388236400 | 40450 | 40450 | 40450 | 40400 | 2052 |
| 288 | 20240216 | 141500 | 16305246350 | 40450 | 40450 | 40450 | 40400 | 3662 |
| 289 | 20240216 | 141400 | 16157177650 | 40450 | 40400 | 40450 | 40400 | 1978 |
| 290 | 20240216 | 141300 | 16077190000 | 40400 | 40450 | 40450 | 40350 | 2755 |
| 291 | 20240216 | 141200 | 15965835100 | 40450 | 40300 | 40450 | 40300 | 6621 |
| 292 | 20240216 | 141100 | 15698397750 | 40350 | 40350 | 40350 | 40300 | 2719 |
| 293 | 20240216 | 141000 | 15588731300 | 40300 | 40350 | 40350 | 40200 | 2402 |
| 294 | 20240216 | 140900 | 15491864400 | 40350 | 40400 | 40400 | 40300 | 2304 |
| 295 | 20240216 | 140800 | 15398858650 | 40400 | 40400 | 40400 | 40300 | 1883 |
| 296 | 20240216 | 140700 | 15322848000 | 40350 | 40350 | 40400 | 40300 | 2891 |
| 297 | 20240216 | 140600 | 15206175150 | 40350 | 40400 | 40400 | 40250 | 1564 |
| 298 | 20240216 | 140500 | 15143093300 | 40300 | 40400 | 40400 | 40300 | 2924 |
| 299 | 20240216 | 140400 | 15025039750 | 40350 | 40350 | 40400 | 40300 | 1608 |
| 300 | 20240216 | 140300 | 14960141650 | 40350 | 40350 | 40350 | 40300 | 3471 |
| 301 | 20240216 | 140200 | 14820154400 | 40350 | 40300 | 40350 | 40300 | 1253 |
| 302 | 20240216 | 140100 | 14769627000 | 40250 | 40300 | 40350 | 40250 | 5172 |
| 303 | 20240216 | 140000 | 14561108250 | 40300 | 40300 | 40300 | 40250 | 1442 |
| 304 | 20240216 | 135900 | 14503010350 | 40250 | 40200 | 40300 | 40200 | 2694 |
| 305 | 20240216 | 135800 | 14394558750 | 40250 | 40250 | 40250 | 40200 | 1578 |
| 306 | 20240216 | 135700 | 14331052750 | 40200 | 40250 | 40250 | 40200 | 1216 |
| 307 | 20240216 | 135600 | 14282126050 | 40250 | 40250 | 40250 | 40200 | 1002 |
| 308 | 20240216 | 135500 | 14241805250 | 40250 | 40200 | 40300 | 40150 | 2427 |
| 309 | 20240216 | 135400 | 14144144850 | 40250 | 40200 | 40250 | 40150 | 3040 |
| 310 | 20240216 | 135300 | 14021913800 | 40200 | 40150 | 40200 | 40150 | 1712 |
| 311 | 20240216 | 135200 | 13953117400 | 40150 | 40150 | 40200 | 40100 | 5072 |
| 312 | 20240216 | 135100 | 13749311900 | 40150 | 40100 | 40150 | 40050 | 3521 |
| 313 | 20240216 | 135000 | 13607984150 | 40100 | 40050 | 40150 | 40000 | 1577 |
| 314 | 20240216 | 134900 | 13544767150 | 40050 | 40100 | 40100 | 40000 | 1230 |
| 315 | 20240216 | 134800 | 13495480150 | 40050 | 40100 | 40100 | 40050 | 1323 |
| 316 | 20240216 | 134700 | 13442461850 | 40050 | 40050 | 40100 | 40000 | 1616 |
| 317 | 20240216 | 134600 | 13377703250 | 40050 | 40100 | 40100 | 40000 | 3544 |
| 318 | 20240216 | 134500 | 13235723600 | 40100 | 40100 | 40100 | 40050 | 1660 |
| 319 | 20240216 | 134400 | 13169162500 | 40100 | 40050 | 40100 | 40050 | 1986 |
| 320 | 20240216 | 134300 | 13089552450 | 40100 | 40100 | 40100 | 40050 | 1811 |
| 321 | 20240216 | 134200 | 13016954400 | 40100 | 40100 | 40100 | 40050 | 1411 |
| 322 | 20240216 | 134100 | 12960377550 | 40100 | 40050 | 40100 | 40000 | 2158 |
| 323 | 20240216 | 134000 | 12873960800 | 40050 | 40000 | 40050 | 39950 | 1779 |
| 324 | 20240216 | 133900 | 12802753000 | 39950 | 40000 | 40000 | 39950 | 983 |
| 325 | 20240216 | 133800 | 12763441300 | 40000 | 40000 | 40000 | 39950 | 2687 |
| 326 | 20240216 | 133700 | 12655979650 | 39950 | 40000 | 40000 | 39950 | 1573 |
| 327 | 20240216 | 133600 | 12593068050 | 40000 | 40000 | 40000 | 39950 | 6387 |
| 328 | 20240216 | 133500 | 12337597500 | 39950 | 40000 | 40000 | 39950 | 2942 |
| 329 | 20240216 | 133400 | 12219941000 | 40000 | 40000 | 40000 | 39950 | 1275 |
| 330 | 20240216 | 133300 | 12168961200 | 40000 | 40000 | 40000 | 39900 | 1786 |
| 331 | 20240216 | 133200 | 12097602750 | 40000 | 39950 | 40000 | 39950 | 2370 |
| 332 | 20240216 | 133100 | 12002866600 | 39950 | 39900 | 39950 | 39900 | 1086 |
| 333 | 20240216 | 133000 | 11959490150 | 39950 | 39950 | 39950 | 39900 | 1454 |
| 334 | 20240216 | 132900 | 11901425700 | 39950 | 39950 | 39950 | 39900 | 742 |
| 335 | 20240216 | 132800 | 11871789750 | 39950 | 39900 | 39950 | 39900 | 1006 |
| 336 | 20240216 | 132700 | 11831614250 | 39950 | 39950 | 39950 | 39900 | 2062 |
| 337 | 20240216 | 132600 | 11749291300 | 39950 | 39950 | 39950 | 39900 | 784 |
| 338 | 20240216 | 132500 | 11717981450 | 39950 | 39850 | 39950 | 39800 | 1031 |
| 339 | 20240216 | 132400 | 11676860000 | 39800 | 39900 | 39950 | 39800 | 3981 |
| 340 | 20240216 | 132300 | 11518084250 | 39950 | 39900 | 39950 | 39900 | 1215 |
| 341 | 20240216 | 132200 | 11469587200 | 39900 | 39900 | 39900 | 39850 | 2278 |
| 342 | 20240216 | 132100 | 11378725350 | 39900 | 39850 | 39900 | 39850 | 820 |
| 343 | 20240216 | 132000 | 11346025400 | 39900 | 39900 | 39900 | 39850 | 801 |
| 344 | 20240216 | 131900 | 11314068750 | 39900 | 39950 | 39950 | 39900 | 1631 |
| 345 | 20240216 | 131800 | 11248953600 | 39950 | 39950 | 39950 | 39900 | 911 |
| 346 | 20240216 | 131700 | 11212566850 | 39950 | 39900 | 39950 | 39850 | 1001 |
| 347 | 20240216 | 131600 | 11172616500 | 39900 | 39900 | 39950 | 39850 | 1138 |
| 348 | 20240216 | 131500 | 11127193700 | 39900 | 39900 | 39950 | 39850 | 920 |
| 349 | 20240216 | 131400 | 11090470350 | 39850 | 39950 | 39950 | 39850 | 1200 |
| 350 | 20240216 | 131300 | 11042591550 | 39850 | 39900 | 39950 | 39850 | 1641 |
| 351 | 20240216 | 131200 | 10977125400 | 39900 | 39950 | 39950 | 39900 | 2645 |
| 352 | 20240216 | 131100 | 10871561100 | 39950 | 39950 | 39950 | 39900 | 902 |
| 353 | 20240216 | 131000 | 10835542500 | 39900 | 39950 | 39950 | 39900 | 1229 |
| 354 | 20240216 | 130900 | 10786459150 | 39900 | 39950 | 39950 | 39900 | 703 |
| 355 | 20240216 | 130800 | 10758377050 | 39950 | 39850 | 39950 | 39850 | 977 |
| 356 | 20240216 | 130700 | 10719372400 | 39900 | 39900 | 39950 | 39850 | 1401 |
| 357 | 20240216 | 130600 | 10663478450 | 39900 | 39900 | 39950 | 39850 | 1154 |
| 358 | 20240216 | 130500 | 10617421300 | 39900 | 39950 | 39950 | 39900 | 1139 |
| 359 | 20240216 | 130400 | 10571942450 | 39950 | 39950 | 39950 | 39900 | 1293 |
| 360 | 20240216 | 130300 | 10520305550 | 39950 | 39950 | 39950 | 39900 | 1342 |
| 361 | 20240216 | 130200 | 10466730450 | 39950 | 39900 | 39950 | 39900 | 1060 |
| 362 | 20240216 | 130100 | 10424398950 | 39900 | 39900 | 39950 | 39900 | 856 |
| 363 | 20240216 | 130000 | 10390208250 | 39950 | 39950 | 39950 | 39850 | 1134 |
| 364 | 20240216 | 125900 | 10344938650 | 39950 | 39900 | 39950 | 39800 | 1534 |
| 365 | 20240216 | 125800 | 10283733750 | 39950 | 39900 | 39950 | 39900 | 1524 |
| 366 | 20240216 | 125700 | 10222861050 | 39850 | 39850 | 39950 | 39850 | 1064 |
| 367 | 20240216 | 125600 | 10180421700 | 39850 | 39900 | 39900 | 39850 | 1177 |
| 368 | 20240216 | 125500 | 10133474450 | 39900 | 39850 | 39900 | 39800 | 1199 |
| 369 | 20240216 | 125400 | 10085683200 | 39850 | 39900 | 39900 | 39800 | 520 |
| 370 | 20240216 | 125300 | 10064965800 | 39900 | 39900 | 39900 | 39850 | 1075 |
| 371 | 20240216 | 125200 | 10022094800 | 39900 | 39900 | 39950 | 39900 | 1164 |
| 372 | 20240216 | 125100 | 9975648750 | 39900 | 39850 | 39900 | 39850 | 741 |
| 373 | 20240216 | 125000 | 9946097100 | 39900 | 39900 | 39900 | 39850 | 2519 |
| 374 | 20240216 | 124900 | 9845693500 | 39900 | 39900 | 39900 | 39850 | 1771 |
| 375 | 20240216 | 124800 | 9775057950 | 39900 | 39900 | 39900 | 39800 | 1258 |
| 376 | 20240216 | 124700 | 9724900600 | 39900 | 39800 | 39900 | 39800 | 571 |
| 377 | 20240216 | 124600 | 9702138950 | 39800 | 39900 | 39900 | 39800 | 1343 |
| 378 | 20240216 | 124500 | 9648612100 | 39900 | 39900 | 39900 | 39850 | 1999 |
| 379 | 20240216 | 124400 | 9568923800 | 39850 | 39900 | 39900 | 39850 | 1863 |
| 380 | 20240216 | 124300 | 9494608550 | 39900 | 39900 | 39900 | 39850 | 758 |
| 381 | 20240216 | 124200 | 9464366250 | 39850 | 39900 | 39900 | 39850 | 923 |
| 382 | 20240216 | 124100 | 9427545950 | 39900 | 39900 | 39900 | 39800 | 768 |
| 383 | 20240216 | 124000 | 9396927650 | 39900 | 39800 | 39900 | 39800 | 2413 |
| 384 | 20240216 | 123900 | 9300770500 | 39850 | 39750 | 39850 | 39750 | 659 |
| 385 | 20240216 | 123800 | 9274517800 | 39800 | 39800 | 39850 | 39750 | 959 |
| 386 | 20240216 | 123700 | 9236367250 | 39800 | 39800 | 39800 | 39750 | 886 |
| 387 | 20240216 | 123600 | 9201113400 | 39750 | 39850 | 39850 | 39750 | 1450 |
| 388 | 20240216 | 123500 | 9143414350 | 39850 | 39800 | 39850 | 39750 | 1749 |
| 389 | 20240216 | 123400 | 9073782550 | 39800 | 39800 | 39800 | 39750 | 1284 |
| 390 | 20240216 | 123300 | 9022684450 | 39800 | 39700 | 39800 | 39700 | 2634 |
| 391 | 20240216 | 123200 | 8917956050 | 39750 | 39650 | 39750 | 39600 | 12097 |
| 392 | 20240216 | 123100 | 8438070400 | 39650 | 39650 | 39650 | 39600 | 984 |
| 393 | 20240216 | 123000 | 8399072050 | 39650 | 39650 | 39650 | 39600 | 931 |
| 394 | 20240216 | 122900 | 8362175850 | 39650 | 39650 | 39650 | 39600 | 779 |
| 395 | 20240216 | 122800 | 8331291950 | 39650 | 39600 | 39650 | 39600 | 974 |
| 396 | 20240216 | 122700 | 8292682800 | 39600 | 39600 | 39650 | 39600 | 927 |
| 397 | 20240216 | 122600 | 8255946200 | 39650 | 39650 | 39650 | 39600 | 500 |
| 398 | 20240216 | 122500 | 8236121850 | 39650 | 39650 | 39650 | 39600 | 1365 |
| 399 | 20240216 | 122400 | 8182014400 | 39650 | 39650 | 39650 | 39600 | 604 |
| 400 | 20240216 | 122300 | 8158077550 | 39650 | 39600 | 39650 | 39600 | 940 |
| 401 | 20240216 | 122200 | 8120824050 | 39650 | 39650 | 39650 | 39600 | 1258 |
| 402 | 20240216 | 122100 | 8070969050 | 39650 | 39650 | 39650 | 39600 | 1144 |
| 403 | 20240216 | 122000 | 8025647700 | 39650 | 39650 | 39650 | 39600 | 533 |
| 404 | 20240216 | 121900 | 8004521400 | 39650 | 39600 | 39650 | 39550 | 1625 |
| 405 | 20240216 | 121800 | 7940127250 | 39600 | 39600 | 39600 | 39500 | 851 |
| 406 | 20240216 | 121700 | 7906436550 | 39600 | 39650 | 39650 | 39600 | 1400 |
| 407 | 20240216 | 121600 | 7850983750 | 39650 | 39650 | 39650 | 39550 | 1304 |
| 408 | 20240216 | 121500 | 7799303850 | 39650 | 39650 | 39650 | 39600 | 525 |
| 409 | 20240216 | 121400 | 7778499700 | 39650 | 39650 | 39650 | 39600 | 722 |
| 410 | 20240216 | 121300 | 7749890250 | 39650 | 39600 | 39650 | 39550 | 1229 |
| 411 | 20240216 | 121200 | 7701186350 | 39600 | 39600 | 39650 | 39550 | 852 |
| 412 | 20240216 | 121100 | 7667431950 | 39600 | 39650 | 39650 | 39600 | 1951 |
| 413 | 20240216 | 121000 | 7590148100 | 39650 | 39600 | 39650 | 39500 | 858 |
| 414 | 20240216 | 120900 | 7556153750 | 39550 | 39650 | 39650 | 39550 | 1251 |
| 415 | 20240216 | 120800 | 7506578000 | 39650 | 39650 | 39650 | 39600 | 734 |
| 416 | 20240216 | 120700 | 7477497100 | 39650 | 39650 | 39650 | 39600 | 1625 |
| 417 | 20240216 | 120600 | 7413083500 | 39650 | 39650 | 39650 | 39600 | 925 |
| 418 | 20240216 | 120500 | 7376426150 | 39550 | 39650 | 39650 | 39550 | 1010 |
| 419 | 20240216 | 120400 | 7336412650 | 39650 | 39600 | 39650 | 39550 | 875 |
| 420 | 20240216 | 120300 | 7301730650 | 39550 | 39600 | 39600 | 39550 | 773 |
| 421 | 20240216 | 120200 | 7271133400 | 39550 | 39600 | 39600 | 39550 | 1177 |
| 422 | 20240216 | 120100 | 7224533200 | 39550 | 39600 | 39600 | 39550 | 1232 |
| 423 | 20240216 | 120000 | 7175779800 | 39600 | 39650 | 39650 | 39550 | 1901 |
| 424 | 20240216 | 115900 | 7100473500 | 39600 | 39650 | 39650 | 39600 | 739 |
| 425 | 20240216 | 115800 | 7071185100 | 39600 | 39650 | 39650 | 39600 | 1478 |
| 426 | 20240216 | 115700 | 7012596700 | 39600 | 39650 | 39650 | 39600 | 566 |
| 427 | 20240216 | 115600 | 6990158350 | 39600 | 39600 | 39650 | 39550 | 794 |
| 428 | 20240216 | 115500 | 6958712550 | 39600 | 39600 | 39600 | 39550 | 1230 |
| 429 | 20240216 | 115400 | 6910020650 | 39600 | 39600 | 39600 | 39550 | 567 |
| 430 | 20240216 | 115300 | 6887572700 | 39600 | 39550 | 39600 | 39500 | 845 |
| 431 | 20240216 | 115200 | 6854143350 | 39500 | 39550 | 39550 | 39500 | 1366 |
| 432 | 20240216 | 115100 | 6800152150 | 39550 | 39550 | 39550 | 39500 | 896 |
| 433 | 20240216 | 115000 | 6764720800 | 39550 | 39500 | 39550 | 39450 | 458 |
| 434 | 20240216 | 114900 | 6746620100 | 39500 | 39500 | 39550 | 39450 | 1393 |
| 435 | 20240216 | 114800 | 6691579500 | 39500 | 39500 | 39500 | 39450 | 773 |
| 436 | 20240216 | 114700 | 6661056450 | 39450 | 39500 | 39500 | 39400 | 696 |
| 437 | 20240216 | 114600 | 6633583450 | 39500 | 39500 | 39550 | 39450 | 1579 |
| 438 | 20240216 | 114500 | 6571185650 | 39500 | 39650 | 39650 | 39400 | 885 |
| 439 | 20240216 | 114400 | 6536174150 | 39650 | 39600 | 39650 | 39600 | 926 |
| 440 | 20240216 | 114300 | 6499473750 | 39600 | 39600 | 39650 | 39550 | 1325 |
| 441 | 20240216 | 114200 | 6447026650 | 39600 | 39600 | 39650 | 39550 | 741 |
| 442 | 20240216 | 114100 | 6417669950 | 39650 | 39550 | 39650 | 39550 | 1710 |
| 443 | 20240216 | 114000 | 6349972550 | 39550 | 39600 | 39600 | 39550 | 882 |
| 444 | 20240216 | 113900 | 6315051500 | 39600 | 39550 | 39600 | 39500 | 1487 |
| 445 | 20240216 | 113800 | 6256251550 | 39500 | 39550 | 39550 | 39500 | 948 |
| 446 | 20240216 | 113700 | 6218764900 | 39500 | 39500 | 39550 | 39500 | 1324 |
| 447 | 20240216 | 113600 | 6166418100 | 39500 | 39500 | 39500 | 39450 | 1618 |
| 448 | 20240216 | 113500 | 6102524350 | 39450 | 39450 | 39500 | 39400 | 721 |
| 449 | 20240216 | 113400 | 6074051750 | 39450 | 39450 | 39500 | 39350 | 3302 |
| 450 | 20240216 | 113300 | 5943781300 | 39400 | 39500 | 39500 | 39350 | 2357 |
| 451 | 20240216 | 113200 | 5850795750 | 39500 | 39500 | 39500 | 39450 | 892 |
| 452 | 20240216 | 113100 | 5815564300 | 39500 | 39500 | 39500 | 39450 | 866 |
| 453 | 20240216 | 113000 | 5781365850 | 39500 | 39500 | 39500 | 39450 | 1096 |
| 454 | 20240216 | 112900 | 5738105650 | 39500 | 39450 | 39500 | 39400 | 2036 |
| 455 | 20240216 | 112800 | 5657748100 | 39400 | 39450 | 39500 | 39350 | 1373 |
| 456 | 20240216 | 112700 | 5603593300 | 39400 | 39450 | 39450 | 39300 | 2281 |
| 457 | 20240216 | 112600 | 5513690400 | 39450 | 39400 | 39450 | 39350 | 626 |
| 458 | 20240216 | 112500 | 5489038050 | 39350 | 39350 | 39450 | 39350 | 1866 |
| 459 | 20240216 | 112400 | 5415548500 | 39400 | 39400 | 39400 | 39350 | 818 |
| 460 | 20240216 | 112300 | 5383325000 | 39400 | 39350 | 39400 | 39350 | 616 |
| 461 | 20240216 | 112200 | 5359081650 | 39300 | 39300 | 39350 | 39300 | 1296 |
| 462 | 20240216 | 112100 | 5308099400 | 39350 | 39350 | 39350 | 39300 | 661 |
| 463 | 20240216 | 112000 | 5282090000 | 39300 | 39350 | 39350 | 39300 | 959 |
| 464 | 20240216 | 111900 | 5244378600 | 39300 | 39300 | 39350 | 39250 | 2540 |
| 465 | 20240216 | 111800 | 5144556950 | 39300 | 39300 | 39300 | 39250 | 516 |
| 466 | 20240216 | 111700 | 5124282000 | 39250 | 39250 | 39300 | 39200 | 982 |
| 467 | 20240216 | 111600 | 5085721750 | 39250 | 39200 | 39250 | 39200 | 593 |
| 468 | 20240216 | 111500 | 5062452750 | 39200 | 39250 | 39250 | 39200 | 926 |
| 469 | 20240216 | 111400 | 5026116800 | 39250 | 39250 | 39250 | 39200 | 932 |
| 470 | 20240216 | 111300 | 4989552200 | 39250 | 39200 | 39250 | 39200 | 975 |
| 471 | 20240216 | 111200 | 4951305600 | 39200 | 39250 | 39250 | 39150 | 687 |
| 472 | 20240216 | 111100 | 4924366150 | 39200 | 39200 | 39250 | 39200 | 828 |
| 473 | 20240216 | 111000 | 4891884450 | 39200 | 39250 | 39300 | 39200 | 1310 |
| 474 | 20240216 | 110900 | 4840473000 | 39300 | 39300 | 39300 | 39100 | 604 |
| 475 | 20240216 | 110800 | 4816781550 | 39200 | 39250 | 39300 | 39200 | 888 |
| 476 | 20240216 | 110700 | 4781915350 | 39200 | 39200 | 39200 | 39100 | 982 |
| 477 | 20240216 | 110600 | 4743457350 | 39250 | 39350 | 39350 | 39250 | 1094 |
| 478 | 20240216 | 110500 | 4700485600 | 39300 | 39250 | 39350 | 39250 | 2932 |
| 479 | 20240216 | 110400 | 4585182500 | 39300 | 39250 | 39300 | 39250 | 993 |
| 480 | 20240216 | 110300 | 4546172250 | 39250 | 39200 | 39250 | 39200 | 736 |
| 481 | 20240216 | 110200 | 4517298200 | 39200 | 39200 | 39250 | 39150 | 799 |
| 482 | 20240216 | 110100 | 4485981350 | 39200 | 39200 | 39200 | 39150 | 1209 |
| 483 | 20240216 | 110000 | 4438601700 | 39200 | 39150 | 39200 | 39100 | 975 |
| 484 | 20240216 | 105900 | 4400417750 | 39150 | 39150 | 39150 | 39100 | 1274 |
| 485 | 20240216 | 105800 | 4350543050 | 39150 | 39150 | 39150 | 39100 | 969 |
| 486 | 20240216 | 105700 | 4312624100 | 39150 | 39100 | 39150 | 39100 | 392 |
| 487 | 20240216 | 105600 | 4297285100 | 39100 | 39100 | 39100 | 39050 | 1743 |
| 488 | 20240216 | 105500 | 4229134150 | 39100 | 39050 | 39100 | 39050 | 498 |
| 489 | 20240216 | 105400 | 4209674200 | 39100 | 39100 | 39100 | 39050 | 650 |
| 490 | 20240216 | 105300 | 4184264300 | 39050 | 39100 | 39100 | 39050 | 559 |
| 491 | 20240216 | 105200 | 4162410900 | 39100 | 39100 | 39100 | 39050 | 576 |
| 492 | 20240216 | 105100 | 4139900500 | 39100 | 39100 | 39100 | 39050 | 621 |
| 493 | 20240216 | 105000 | 4115624200 | 39100 | 39100 | 39100 | 39050 | 1086 |
| 494 | 20240216 | 104900 | 4073176200 | 39100 | 39100 | 39100 | 39050 | 538 |
| 495 | 20240216 | 104800 | 4052148150 | 39050 | 39000 | 39100 | 39000 | 2395 |
| 496 | 20240216 | 104700 | 3958602800 | 39050 | 39050 | 39050 | 39000 | 1061 |
| 497 | 20240216 | 104600 | 3917186900 | 39050 | 39000 | 39050 | 38950 | 6341 |
| 498 | 20240216 | 104500 | 3669871800 | 38950 | 38950 | 39000 | 38950 | 266 |
| 499 | 20240216 | 104400 | 3659498400 | 38950 | 38950 | 39000 | 38950 | 1329 |
| 500 | 20240216 | 104300 | 3607710400 | 39000 | 38950 | 39000 | 38950 | 337 |
| 501 | 20240216 | 104200 | 3594571550 | 39000 | 38950 | 39000 | 38950 | 732 |
| 502 | 20240216 | 104100 | 3566041900 | 38950 | 39000 | 39000 | 38950 | 627 |
| 503 | 20240216 | 104000 | 3541595000 | 39000 | 38950 | 39000 | 38950 | 366 |
| 504 | 20240216 | 103900 | 3527327000 | 38950 | 38950 | 39000 | 38950 | 1136 |
| 505 | 20240216 | 103800 | 3483069450 | 39000 | 38950 | 39000 | 38950 | 868 |
| 506 | 20240216 | 103700 | 3449227250 | 38950 | 38900 | 39000 | 38900 | 1318 |
| 507 | 20240216 | 103600 | 3397889600 | 38900 | 38950 | 38950 | 38900 | 470 |
| 508 | 20240216 | 103500 | 3379599400 | 38900 | 39000 | 39000 | 38900 | 915 |
| 509 | 20240216 | 103400 | 3343953500 | 39000 | 38950 | 39000 | 38950 | 1558 |
| 510 | 20240216 | 103300 | 3283254850 | 38950 | 39000 | 39000 | 38950 | 525 |
| 511 | 20240216 | 103200 | 3262801250 | 39000 | 38950 | 39000 | 38950 | 852 |
| 512 | 20240216 | 103100 | 3229579300 | 38950 | 39000 | 39000 | 38950 | 713 |
| 513 | 20240216 | 103000 | 3201786750 | 39000 | 38950 | 39000 | 38950 | 171 |
| 514 | 20240216 | 102900 | 3195119750 | 38950 | 38950 | 39000 | 38900 | 1892 |
| 515 | 20240216 | 102800 | 3121415800 | 38950 | 38950 | 38950 | 38900 | 727 |
| 516 | 20240216 | 102700 | 3093112700 | 38950 | 38950 | 39000 | 38950 | 747 |
| 517 | 20240216 | 102600 | 3064006950 | 38950 | 38950 | 39000 | 38950 | 902 |
| 518 | 20240216 | 102500 | 3028854100 | 38950 | 38900 | 39000 | 38850 | 5776 |
| 519 | 20240216 | 102400 | 2804053850 | 38900 | 38900 | 38900 | 38850 | 491 |
| 520 | 20240216 | 102300 | 2784955750 | 38900 | 38800 | 38900 | 38800 | 1193 |
| 521 | 20240216 | 102200 | 2738596550 | 38850 | 38850 | 38900 | 38750 | 2607 |
| 522 | 20240216 | 102100 | 2637393550 | 38850 | 38800 | 38850 | 38800 | 2312 |
| 523 | 20240216 | 102000 | 2547600900 | 38800 | 38750 | 38800 | 38750 | 914 |
| 524 | 20240216 | 101900 | 2512149700 | 38800 | 38800 | 38800 | 38700 | 409 |
| 525 | 20240216 | 101800 | 2496284700 | 38800 | 38750 | 38800 | 38750 | 2552 |
| 526 | 20240216 | 101700 | 2397390050 | 38800 | 38750 | 38800 | 38750 | 2966 |
| 527 | 20240216 | 101600 | 2282426350 | 38750 | 38700 | 38750 | 38700 | 454 |
| 528 | 20240216 | 101500 | 2264854050 | 38700 | 38700 | 38700 | 38650 | 2065 |
| 529 | 20240216 | 101400 | 2184941100 | 38650 | 38750 | 38750 | 38650 | 2218 |
| 530 | 20240216 | 101300 | 2099109400 | 38750 | 38750 | 38750 | 38700 | 190 |
| 531 | 20240216 | 101200 | 2091750300 | 38750 | 38700 | 38750 | 38700 | 3691 |
| 532 | 20240216 | 101100 | 1948737400 | 38700 | 38700 | 38750 | 38650 | 911 |
| 533 | 20240216 | 101000 | 1913479100 | 38700 | 38700 | 38700 | 38650 | 67 |
| 534 | 20240216 | 100900 | 1910888550 | 38700 | 38650 | 38700 | 38650 | 507 |
| 535 | 20240216 | 100800 | 1891282750 | 38650 | 38650 | 38700 | 38650 | 193 |
| 536 | 20240216 | 100700 | 1883816450 | 38700 | 38650 | 38700 | 38650 | 77 |
| 537 | 20240216 | 100600 | 1880839650 | 38700 | 38700 | 38700 | 38650 | 389 |
| 538 | 20240216 | 100500 | 1865796950 | 38650 | 38650 | 38700 | 38650 | 352 |
| 539 | 20240216 | 100400 | 1852183300 | 38650 | 38650 | 38700 | 38650 | 466 |
| 540 | 20240216 | 100300 | 1834171650 | 38650 | 38650 | 38700 | 38650 | 335 |
| 541 | 20240216 | 100200 | 1821216750 | 38650 | 38650 | 38700 | 38650 | 261 |
| 542 | 20240216 | 100100 | 1811127300 | 38700 | 38650 | 38700 | 38600 | 1065 |
| 543 | 20240216 | 100000 | 1769966050 | 38700 | 38650 | 38700 | 38600 | 1299 |
| 544 | 20240216 | 095900 | 1719760200 | 38650 | 38700 | 38700 | 38650 | 298 |
| 545 | 20240216 | 095800 | 1708234950 | 38650 | 38650 | 38650 | 38650 | 227 |
| 546 | 20240216 | 095700 | 1699461400 | 38700 | 38650 | 38700 | 38650 | 952 |
| 547 | 20240216 | 095600 | 1662649500 | 38650 | 38700 | 38700 | 38650 | 323 |
| 548 | 20240216 | 095500 | 1650153050 | 38650 | 38650 | 38700 | 38650 | 1512 |
| 549 | 20240216 | 095400 | 1591709950 | 38650 | 38650 | 38650 | 38600 | 512 |
| 550 | 20240216 | 095300 | 1571924300 | 38650 | 38600 | 38650 | 38600 | 460 |
| 551 | 20240216 | 095200 | 1554156350 | 38600 | 38600 | 38650 | 38600 | 151 |
| 552 | 20240216 | 095100 | 1548326700 | 38600 | 38550 | 38600 | 38550 | 263 |
| 553 | 20240216 | 095000 | 1538178400 | 38600 | 38600 | 38600 | 38550 | 806 |
| 554 | 20240216 | 094900 | 1507080300 | 38600 | 38600 | 38600 | 38600 | 188 |
| 555 | 20240216 | 094800 | 1499823500 | 38550 | 38600 | 38600 | 38550 | 518 |
| 556 | 20240216 | 094700 | 1479837550 | 38600 | 38550 | 38600 | 38500 | 1157 |
| 557 | 20240216 | 094600 | 1435226900 | 38550 | 38550 | 38550 | 38550 | 613 |
| 558 | 20240216 | 094500 | 1411595750 | 38550 | 38500 | 38550 | 38500 | 498 |
| 559 | 20240216 | 094400 | 1392411100 | 38550 | 38550 | 38550 | 38550 | 43 |
| 560 | 20240216 | 094300 | 1390753450 | 38550 | 38550 | 38550 | 38500 | 180 |
| 561 | 20240216 | 094200 | 1383816450 | 38500 | 38550 | 38550 | 38500 | 482 |
| 562 | 20240216 | 094100 | 1365250500 | 38550 | 38550 | 38550 | 38550 | 202 |
| 563 | 20240216 | 094000 | 1357463400 | 38550 | 38450 | 38550 | 38450 | 737 |
| 564 | 20240216 | 093900 | 1329088100 | 38500 | 38450 | 38500 | 38450 | 506 |
| 565 | 20240216 | 093800 | 1309619550 | 38450 | 38400 | 38450 | 38400 | 4110 |
| 566 | 20240216 | 093700 | 1151590200 | 38400 | 38500 | 38500 | 38400 | 672 |
| 567 | 20240216 | 093600 | 1125756650 | 38500 | 38450 | 38500 | 38400 | 581 |
| 568 | 20240216 | 093500 | 1103415600 | 38450 | 38450 | 38500 | 38400 | 1701 |
| 569 | 20240216 | 093400 | 1038013300 | 38500 | 38500 | 38500 | 38450 | 474 |
| 570 | 20240216 | 093300 | 1019775000 | 38450 | 38500 | 38500 | 38450 | 1068 |
| 571 | 20240216 | 093200 | 978696100 | 38500 | 38500 | 38500 | 38450 | 81 |
| 572 | 20240216 | 093100 | 975579450 | 38500 | 38500 | 38500 | 38450 | 523 |
| 573 | 20240216 | 093000 | 955455550 | 38500 | 38500 | 38500 | 38450 | 616 |
| 574 | 20240216 | 092900 | 931740000 | 38550 | 38550 | 38550 | 38550 | 35 |
| 575 | 20240216 | 092800 | 930390750 | 38450 | 38500 | 38500 | 38450 | 315 |
| 576 | 20240216 | 092700 | 918270850 | 38450 | 38450 | 38450 | 38400 | 538 |
| 577 | 20240216 | 092600 | 897584800 | 38500 | 38400 | 38500 | 38400 | 405 |
| 578 | 20240216 | 092500 | 882021750 | 38450 | 38450 | 38450 | 38400 | 1198 |
| 579 | 20240216 | 092400 | 836010150 | 38450 | 38450 | 38450 | 38400 | 296 |
| 580 | 20240216 | 092300 | 824632100 | 38450 | 38450 | 38450 | 38400 | 537 |
| 581 | 20240216 | 092200 | 803995350 | 38450 | 38450 | 38450 | 38450 | 188 |
| 582 | 20240216 | 092100 | 796766750 | 38400 | 38450 | 38450 | 38400 | 141 |
| 583 | 20240216 | 092000 | 791345650 | 38450 | 38500 | 38500 | 38400 | 1129 |
| 584 | 20240216 | 091900 | 747950850 | 38450 | 38400 | 38500 | 38400 | 72 |
| 585 | 20240216 | 091800 | 745183250 | 38400 | 38400 | 38400 | 38350 | 728 |
| 586 | 20240216 | 091700 | 717228400 | 38400 | 38450 | 38500 | 38400 | 1689 |
| 587 | 20240216 | 091600 | 652328900 | 38450 | 38500 | 38500 | 38450 | 866 |
| 588 | 20240216 | 091500 | 618994700 | 38550 | 38500 | 38550 | 38450 | 498 |
| 589 | 20240216 | 091400 | 599832900 | 38500 | 38450 | 38500 | 38450 | 59 |
| 590 | 20240216 | 091300 | 597563500 | 38450 | 38450 | 38450 | 38450 | 10 |
| 591 | 20240216 | 091200 | 597179000 | 38500 | 38550 | 38550 | 38500 | 569 |
| 592 | 20240216 | 091100 | 575270750 | 38550 | 38550 | 38550 | 38500 | 223 |
| 593 | 20240216 | 091000 | 566681150 | 38550 | 38550 | 38550 | 38500 | 137 |
| 594 | 20240216 | 090900 | 561402650 | 38500 | 38600 | 38650 | 38500 | 659 |
| 595 | 20240216 | 090800 | 535968450 | 38600 | 38650 | 38650 | 38600 | 713 |
| 596 | 20240216 | 090700 | 508445700 | 38650 | 38650 | 38700 | 38650 | 1361 |
| 597 | 20240216 | 090600 | 455830600 | 38650 | 38550 | 38700 | 38500 | 1985 |
| 598 | 20240216 | 090500 | 379240850 | 38550 | 38500 | 38550 | 38500 | 419 |
| 599 | 20240216 | 090400 | 363095700 | 38550 | 38450 | 38550 | 38450 | 887 |
| 600 | 20240216 | 090300 | 328952150 | 38500 | 38500 | 38550 | 38450 | 729 |
| 601 | 20240216 | 090200 | 300883500 | 38500 | 38550 | 38600 | 38500 | 558 |
| 602 | 20240216 | 090100 | 279380100 | 38700 | 38500 | 38700 | 38450 | 5078 |
| 603 | 20240216 | 090000 | 83554800 | 38450 | 38500 | 38500 | 38350 | 2151 |