33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 3 | 20240216 | 191000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20240216 | 190900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20240216 | 190800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20240216 | 190700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20240216 | 190600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20240216 | 190500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20240216 | 190400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20240216 | 190300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20240216 | 190200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20240216 | 190100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20240216 | 190000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20240216 | 185900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20240216 | 185800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20240216 | 185700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20240216 | 185600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20240216 | 185500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20240216 | 185400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20240216 | 185300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20240216 | 185200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20240216 | 185100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20240216 | 185000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20240216 | 184900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20240216 | 184800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20240216 | 184700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20240216 | 184600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20240216 | 184500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20240216 | 184400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20240216 | 184300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20240216 | 184200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20240216 | 184100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 33 | 20240216 | 184000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20240216 | 183900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20240216 | 183800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20240216 | 183700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20240216 | 183600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20240216 | 183500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20240216 | 183400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20240216 | 183300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20240216 | 183200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20240216 | 183100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20240216 | 183000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20240216 | 182900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20240216 | 182800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20240216 | 182700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20240216 | 182600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20240216 | 182500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20240216 | 182400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20240216 | 182300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20240216 | 182200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20240216 | 182100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20240216 | 182000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20240216 | 181900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20240216 | 181800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20240216 | 181700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20240216 | 181600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20240216 | 181500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20240216 | 181400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20240216 | 181300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20240216 | 181200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20240216 | 181100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 63 | 20240216 | 181000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20240216 | 180900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20240216 | 180800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20240216 | 180700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20240216 | 180600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20240216 | 180500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20240216 | 180400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20240216 | 180300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20240216 | 180200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20240216 | 180100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20240216 | 180000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20240216 | 175900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20240216 | 175800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20240216 | 175700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20240216 | 175600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20240216 | 175500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20240216 | 175400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20240216 | 175300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20240216 | 175200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20240216 | 175100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20240216 | 175000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20240216 | 174900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20240216 | 174800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20240216 | 174700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20240216 | 174600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20240216 | 174500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20240216 | 174400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20240216 | 174300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20240216 | 174200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20240216 | 174100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 93 | 20240216 | 174000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20240216 | 173900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20240216 | 173800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20240216 | 173700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20240216 | 173600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20240216 | 173500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20240216 | 173400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20240216 | 173300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20240216 | 173200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20240216 | 173100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20240216 | 173000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20240216 | 172900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20240216 | 172800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20240216 | 172700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20240216 | 172600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20240216 | 172500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20240216 | 172400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20240216 | 172300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20240216 | 172200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20240216 | 172100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20240216 | 172000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20240216 | 171900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20240216 | 171800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20240216 | 171700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20240216 | 171600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20240216 | 171500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20240216 | 171400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20240216 | 171300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20240216 | 171200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20240216 | 171100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 123 | 20240216 | 171000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20240216 | 170900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20240216 | 170800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20240216 | 170700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20240216 | 170600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20240216 | 170500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20240216 | 170400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20240216 | 170300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20240216 | 170200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20240216 | 170100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20240216 | 170000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20240216 | 165900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20240216 | 165800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20240216 | 165700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20240216 | 165600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20240216 | 165500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20240216 | 165400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20240216 | 165300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20240216 | 165200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20240216 | 165100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20240216 | 165000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20240216 | 164900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20240216 | 164800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20240216 | 164700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20240216 | 164600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20240216 | 164500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20240216 | 164400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20240216 | 164300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20240216 | 164200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20240216 | 164100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 153 | 20240216 | 164000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20240216 | 163900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20240216 | 163800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20240216 | 163700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20240216 | 163600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20240216 | 163500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20240216 | 163400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20240216 | 163300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20240216 | 163200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20240216 | 163100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20240216 | 163000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20240216 | 162900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20240216 | 162800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20240216 | 162700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20240216 | 162600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20240216 | 162500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20240216 | 162400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20240216 | 162300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20240216 | 162200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20240216 | 162100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20240216 | 162000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20240216 | 161900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20240216 | 161800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20240216 | 161700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20240216 | 161600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20240216 | 161500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20240216 | 161400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20240216 | 161300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20240216 | 161200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20240216 | 161100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 183 | 20240216 | 161000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20240216 | 160900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20240216 | 160800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20240216 | 160700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20240216 | 160600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20240216 | 160500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20240216 | 160400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20240216 | 160300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20240216 | 160200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20240216 | 160100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20240216 | 160000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20240216 | 155900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20240216 | 155800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20240216 | 155700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20240216 | 155600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20240216 | 155500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20240216 | 155400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20240216 | 155300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20240216 | 155200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20240216 | 155100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20240216 | 155000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20240216 | 154900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20240216 | 154800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20240216 | 154700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20240216 | 154600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20240216 | 154500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20240216 | 154400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20240216 | 154300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20240216 | 154200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20240216 | 154100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 213 | 20240216 | 154000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20240216 | 153900 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20240216 | 153800 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20240216 | 153700 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20240216 | 153600 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20240216 | 153500 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20240216 | 153400 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20240216 | 153300 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20240216 | 153200 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20240216 | 153100 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20240216 | 153000 | 30808559800 | 41750 | 41750 | 41750 | 41750 | 5144 |
| 224 | 20240216 | 152900 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240216 | 152800 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240216 | 152700 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240216 | 152600 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20240216 | 152500 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20240216 | 152400 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20240216 | 152300 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20240216 | 152200 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20240216 | 152100 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20240216 | 152000 | 30593797800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20240216 | 151900 | 30593797800 | 41550 | 41500 | 41550 | 41350 | 2468 |
| 235 | 20240216 | 151800 | 30491418150 | 41500 | 41450 | 41500 | 41400 | 1461 |
| 236 | 20240216 | 151700 | 30430836700 | 41450 | 41450 | 41500 | 41400 | 691 |
| 237 | 20240216 | 151600 | 30402217850 | 41450 | 41200 | 41450 | 41200 | 732 |
| 238 | 20240216 | 151500 | 30371932550 | 41200 | 41200 | 41350 | 41150 | 1019 |
| 239 | 20240216 | 151400 | 30329856550 | 41200 | 41350 | 41400 | 41100 | 1584 |
| 240 | 20240216 | 151300 | 30264501300 | 41350 | 41500 | 41500 | 41350 | 965 |
| 241 | 20240216 | 151200 | 30224528100 | 41500 | 41550 | 41550 | 41450 | 749 |
| 242 | 20240216 | 151100 | 30193456500 | 41550 | 41500 | 41550 | 41500 | 1357 |
| 243 | 20240216 | 151000 | 30137114450 | 41500 | 41550 | 41600 | 41500 | 1683 |
| 244 | 20240216 | 150900 | 30067156000 | 41550 | 41650 | 41650 | 41500 | 1684 |
| 245 | 20240216 | 150800 | 29997158350 | 41650 | 41600 | 41700 | 41550 | 1186 |
| 246 | 20240216 | 150700 | 29947798800 | 41600 | 41600 | 41650 | 41600 | 971 |
| 247 | 20240216 | 150600 | 29907403550 | 41600 | 41650 | 41650 | 41550 | 773 |
| 248 | 20240216 | 150500 | 29875240800 | 41650 | 41600 | 41750 | 41500 | 1493 |
| 249 | 20240216 | 150400 | 29813110050 | 41650 | 41500 | 41650 | 41450 | 2445 |
| 250 | 20240216 | 150300 | 29711447000 | 41500 | 41700 | 41700 | 41500 | 2142 |
| 251 | 20240216 | 150200 | 29622486800 | 41700 | 41700 | 41800 | 41650 | 1693 |
| 252 | 20240216 | 150100 | 29551852450 | 41700 | 41850 | 41850 | 41600 | 1489 |
| 253 | 20240216 | 150000 | 29489709500 | 41850 | 41750 | 41850 | 41750 | 1367 |
| 254 | 20240216 | 145900 | 29432593550 | 41750 | 41700 | 41800 | 41650 | 1286 |
| 255 | 20240216 | 145800 | 29378926200 | 41700 | 41600 | 41800 | 41550 | 4307 |
| 256 | 20240216 | 145700 | 29199578000 | 41600 | 41550 | 41600 | 41550 | 4615 |
| 257 | 20240216 | 145600 | 29007600000 | 41600 | 41600 | 41600 | 41550 | 379 |
| 258 | 20240216 | 145500 | 28991835900 | 41600 | 41600 | 41600 | 41550 | 836 |
| 259 | 20240216 | 145400 | 28957058800 | 41600 | 41600 | 41600 | 41550 | 477 |
| 260 | 20240216 | 145300 | 28937220850 | 41550 | 41550 | 41600 | 41550 | 826 |
| 261 | 20240216 | 145200 | 28902874000 | 41550 | 41550 | 41600 | 41550 | 400 |
| 262 | 20240216 | 145100 | 28886243750 | 41550 | 41550 | 41600 | 41500 | 1509 |
| 263 | 20240216 | 145000 | 28823546700 | 41600 | 41600 | 41600 | 41500 | 2630 |
| 264 | 20240216 | 144900 | 28714223250 | 41600 | 41600 | 41600 | 41550 | 1559 |
| 265 | 20240216 | 144800 | 28649369600 | 41600 | 41600 | 41600 | 41550 | 1252 |
| 266 | 20240216 | 144700 | 28597288600 | 41600 | 41550 | 41600 | 41550 | 1125 |
| 267 | 20240216 | 144600 | 28550491000 | 41600 | 41600 | 41600 | 41500 | 306 |
| 268 | 20240216 | 144500 | 28537776750 | 41600 | 41550 | 41600 | 41500 | 247 |
| 269 | 20240216 | 144400 | 28527511400 | 41600 | 41600 | 41600 | 41500 | 1197 |
| 270 | 20240216 | 144300 | 28477770000 | 41600 | 41600 | 41600 | 41550 | 972 |
| 271 | 20240216 | 144200 | 28437380950 | 41600 | 41600 | 41600 | 41550 | 305 |
| 272 | 20240216 | 144100 | 28424696650 | 41600 | 41550 | 41600 | 41550 | 202 |
| 273 | 20240216 | 144000 | 28416300600 | 41550 | 41550 | 41600 | 41500 | 272 |
| 274 | 20240216 | 143900 | 28405000050 | 41550 | 41500 | 41550 | 41400 | 492 |
| 275 | 20240216 | 143800 | 28384580050 | 41450 | 41500 | 41550 | 41450 | 444 |
| 276 | 20240216 | 143700 | 28366165050 | 41550 | 41600 | 41600 | 41500 | 748 |
| 277 | 20240216 | 143600 | 28335098600 | 41600 | 41500 | 41600 | 41450 | 868 |
| 278 | 20240216 | 143500 | 28299066950 | 41500 | 41500 | 41500 | 41450 | 362 |
| 279 | 20240216 | 143400 | 28284044150 | 41500 | 41350 | 41500 | 41350 | 862 |
| 280 | 20240216 | 143300 | 28248335700 | 41400 | 41550 | 41550 | 41350 | 1349 |
| 281 | 20240216 | 143200 | 28192415400 | 41550 | 41450 | 41800 | 41400 | 5981 |
| 282 | 20240216 | 143100 | 27944112650 | 41450 | 41250 | 41450 | 41250 | 590 |
| 283 | 20240216 | 143000 | 27919696550 | 41250 | 41550 | 41600 | 41200 | 13061 |
| 284 | 20240216 | 142900 | 27377907950 | 41550 | 41500 | 41650 | 41500 | 3831 |
| 285 | 20240216 | 142800 | 27218824850 | 41550 | 41650 | 41650 | 41500 | 6175 |
| 286 | 20240216 | 142700 | 26962476000 | 41700 | 41600 | 41700 | 41500 | 3075 |
| 287 | 20240216 | 142600 | 26834667950 | 41600 | 41650 | 41700 | 41550 | 1197 |
| 288 | 20240216 | 142500 | 26784860500 | 41650 | 41700 | 41700 | 41650 | 760 |
| 289 | 20240216 | 142400 | 26753190600 | 41700 | 41850 | 41900 | 41650 | 1693 |
| 290 | 20240216 | 142300 | 26682605450 | 41900 | 41800 | 41900 | 41750 | 469 |
| 291 | 20240216 | 142200 | 26663001750 | 41800 | 41750 | 41800 | 41700 | 828 |
| 292 | 20240216 | 142100 | 26628448050 | 41750 | 41750 | 41800 | 41700 | 351 |
| 293 | 20240216 | 142000 | 26613786400 | 41800 | 41800 | 41850 | 41700 | 327 |
| 294 | 20240216 | 141900 | 26600129150 | 41900 | 41900 | 41900 | 41800 | 672 |
| 295 | 20240216 | 141800 | 26572015700 | 41900 | 42000 | 42050 | 41900 | 897 |
| 296 | 20240216 | 141700 | 26534352750 | 42050 | 42100 | 42100 | 41900 | 2116 |
| 297 | 20240216 | 141600 | 26445503100 | 42100 | 42000 | 42250 | 42000 | 3888 |
| 298 | 20240216 | 141500 | 26281823200 | 42000 | 42050 | 42050 | 41950 | 791 |
| 299 | 20240216 | 141400 | 26248600500 | 41850 | 41800 | 42000 | 41700 | 1320 |
| 300 | 20240216 | 141300 | 26193258750 | 41800 | 41600 | 41850 | 41600 | 539 |
| 301 | 20240216 | 141200 | 26170730700 | 41550 | 41850 | 41850 | 41550 | 830 |
| 302 | 20240216 | 141100 | 26136168650 | 41900 | 41900 | 41900 | 41550 | 1543 |
| 303 | 20240216 | 141000 | 26071771050 | 41900 | 41900 | 41900 | 41800 | 115 |
| 304 | 20240216 | 140900 | 26066961650 | 41900 | 41850 | 41900 | 41800 | 67 |
| 305 | 20240216 | 140800 | 26064155350 | 41900 | 41900 | 41900 | 41800 | 337 |
| 306 | 20240216 | 140700 | 26050061650 | 41850 | 41800 | 41850 | 41800 | 552 |
| 307 | 20240216 | 140600 | 26026968650 | 41800 | 41850 | 41850 | 41600 | 237 |
| 308 | 20240216 | 140500 | 26017074800 | 41850 | 41950 | 41950 | 41850 | 407 |
| 309 | 20240216 | 140400 | 26000010750 | 41950 | 41900 | 41950 | 41900 | 172 |
| 310 | 20240216 | 140300 | 25992795650 | 41950 | 41900 | 41950 | 41900 | 438 |
| 311 | 20240216 | 140200 | 25974424950 | 41900 | 41650 | 41900 | 41650 | 783 |
| 312 | 20240216 | 140100 | 25941723200 | 41650 | 41600 | 41800 | 41550 | 300 |
| 313 | 20240216 | 140000 | 25929221350 | 41700 | 41650 | 41700 | 41550 | 910 |
| 314 | 20240216 | 135900 | 25891346150 | 41550 | 41850 | 41950 | 41500 | 4789 |
| 315 | 20240216 | 135800 | 25691832200 | 41850 | 41850 | 41950 | 41800 | 325 |
| 316 | 20240216 | 135700 | 25678242300 | 41850 | 41900 | 41950 | 41850 | 680 |
| 317 | 20240216 | 135600 | 25649776600 | 41950 | 41950 | 42000 | 41850 | 904 |
| 318 | 20240216 | 135500 | 25611886650 | 42000 | 42000 | 42000 | 42000 | 155 |
| 319 | 20240216 | 135400 | 25605376650 | 42000 | 42000 | 42000 | 41900 | 319 |
| 320 | 20240216 | 135300 | 25591996300 | 42000 | 42000 | 42000 | 41850 | 436 |
| 321 | 20240216 | 135200 | 25573742150 | 41950 | 41950 | 42000 | 41900 | 237 |
| 322 | 20240216 | 135100 | 25563790850 | 42000 | 41950 | 42000 | 41850 | 309 |
| 323 | 20240216 | 135000 | 25550841800 | 42000 | 42050 | 42050 | 41900 | 119 |
| 324 | 20240216 | 134900 | 25545849550 | 41900 | 41950 | 42050 | 41900 | 201 |
| 325 | 20240216 | 134800 | 25537419750 | 42050 | 42050 | 42050 | 42000 | 102 |
| 326 | 20240216 | 134700 | 25533135000 | 42050 | 42000 | 42050 | 42000 | 190 |
| 327 | 20240216 | 134600 | 25525151250 | 42000 | 41950 | 42050 | 41950 | 410 |
| 328 | 20240216 | 134500 | 25507914900 | 42000 | 42150 | 42150 | 41950 | 935 |
| 329 | 20240216 | 134400 | 25468566350 | 42200 | 42200 | 42200 | 42150 | 517 |
| 330 | 20240216 | 134300 | 25446758850 | 42200 | 42250 | 42250 | 42150 | 744 |
| 331 | 20240216 | 134200 | 25415364250 | 42300 | 42250 | 42300 | 42250 | 131 |
| 332 | 20240216 | 134100 | 25409828000 | 42250 | 42200 | 42250 | 42200 | 120 |
| 333 | 20240216 | 134000 | 25404760000 | 42150 | 42250 | 42250 | 42150 | 106 |
| 334 | 20240216 | 133900 | 25400285400 | 42300 | 42300 | 42350 | 42250 | 796 |
| 335 | 20240216 | 133800 | 25366613800 | 42300 | 42300 | 42350 | 42200 | 1334 |
| 336 | 20240216 | 133700 | 25310186100 | 42300 | 42150 | 42300 | 42150 | 1386 |
| 337 | 20240216 | 133600 | 25251683450 | 42150 | 42050 | 42150 | 42000 | 254 |
| 338 | 20240216 | 133500 | 25240993700 | 42000 | 42050 | 42100 | 42000 | 1842 |
| 339 | 20240216 | 133400 | 25163542750 | 42050 | 42050 | 42050 | 41950 | 990 |
| 340 | 20240216 | 133300 | 25121953200 | 42050 | 42000 | 42050 | 41950 | 739 |
| 341 | 20240216 | 133200 | 25090914100 | 42000 | 41900 | 42000 | 41850 | 1072 |
| 342 | 20240216 | 133100 | 25045918350 | 41850 | 41800 | 41900 | 41800 | 783 |
| 343 | 20240216 | 133000 | 25013158750 | 41800 | 42050 | 42050 | 41800 | 1985 |
| 344 | 20240216 | 132900 | 24930016050 | 41950 | 42050 | 42050 | 41950 | 244 |
| 345 | 20240216 | 132800 | 24919772300 | 42000 | 42100 | 42100 | 42000 | 312 |
| 346 | 20240216 | 132700 | 24906650550 | 42100 | 42100 | 42100 | 42050 | 91 |
| 347 | 20240216 | 132600 | 24902821450 | 42100 | 42100 | 42100 | 42050 | 96 |
| 348 | 20240216 | 132500 | 24898781150 | 42100 | 42100 | 42100 | 42000 | 220 |
| 349 | 20240216 | 132400 | 24889529850 | 42100 | 42050 | 42100 | 42050 | 189 |
| 350 | 20240216 | 132300 | 24881580850 | 42050 | 42100 | 42150 | 42050 | 118 |
| 351 | 20240216 | 132200 | 24876614800 | 42100 | 42200 | 42200 | 42050 | 91 |
| 352 | 20240216 | 132100 | 24872780800 | 42150 | 42150 | 42200 | 42050 | 45 |
| 353 | 20240216 | 132000 | 24870886000 | 42200 | 42150 | 42200 | 42100 | 510 |
| 354 | 20240216 | 131900 | 24849387750 | 42150 | 42100 | 42150 | 42050 | 249 |
| 355 | 20240216 | 131800 | 24838905000 | 42150 | 42200 | 42200 | 42000 | 43 |
| 356 | 20240216 | 131700 | 24837093600 | 42000 | 42150 | 42200 | 42000 | 1088 |
| 357 | 20240216 | 131600 | 24791359150 | 42200 | 42100 | 42200 | 42050 | 195 |
| 358 | 20240216 | 131500 | 24783145200 | 42150 | 42100 | 42200 | 42050 | 322 |
| 359 | 20240216 | 131400 | 24769569100 | 42050 | 42000 | 42050 | 42000 | 263 |
| 360 | 20240216 | 131300 | 24758519450 | 41950 | 42100 | 42100 | 41950 | 232 |
| 361 | 20240216 | 131200 | 24748771800 | 42000 | 42250 | 42250 | 42000 | 2798 |
| 362 | 20240216 | 131100 | 24631193850 | 42050 | 42150 | 42250 | 42050 | 507 |
| 363 | 20240216 | 131000 | 24609851600 | 42150 | 42250 | 42250 | 42150 | 109 |
| 364 | 20240216 | 130900 | 24605251950 | 42300 | 42350 | 42350 | 42200 | 60 |
| 365 | 20240216 | 130800 | 24602715100 | 42350 | 42350 | 42350 | 42200 | 90 |
| 366 | 20240216 | 130700 | 24598907750 | 42200 | 42250 | 42300 | 42150 | 163 |
| 367 | 20240216 | 130600 | 24592031500 | 42250 | 42250 | 42400 | 42150 | 163 |
| 368 | 20240216 | 130500 | 24585138000 | 42200 | 42250 | 42400 | 42150 | 439 |
| 369 | 20240216 | 130400 | 24566608450 | 42200 | 42350 | 42350 | 42200 | 524 |
| 370 | 20240216 | 130300 | 24544449100 | 42350 | 42300 | 42400 | 42300 | 854 |
| 371 | 20240216 | 130200 | 24508270400 | 42300 | 42300 | 42300 | 42200 | 207 |
| 372 | 20240216 | 130100 | 24499526450 | 42250 | 42250 | 42250 | 42200 | 282 |
| 373 | 20240216 | 130000 | 24487620950 | 42150 | 42150 | 42250 | 42150 | 144 |
| 374 | 20240216 | 125900 | 24481542700 | 42150 | 42150 | 42250 | 42150 | 155 |
| 375 | 20240216 | 125800 | 24475003600 | 42050 | 42050 | 42150 | 42000 | 283 |
| 376 | 20240216 | 125700 | 24463106800 | 42000 | 42200 | 42250 | 42000 | 375 |
| 377 | 20240216 | 125600 | 24447331250 | 42200 | 42400 | 42400 | 42200 | 407 |
| 378 | 20240216 | 125500 | 24430124700 | 42400 | 42050 | 42400 | 41950 | 1631 |
| 379 | 20240216 | 125400 | 24361516000 | 42050 | 42300 | 42300 | 41900 | 2654 |
| 380 | 20240216 | 125300 | 24249848950 | 42350 | 42450 | 42450 | 42350 | 652 |
| 381 | 20240216 | 125200 | 24222214250 | 42400 | 42400 | 42400 | 42300 | 200 |
| 382 | 20240216 | 125100 | 24213740900 | 42350 | 42350 | 42400 | 42350 | 163 |
| 383 | 20240216 | 125000 | 24206832850 | 42500 | 42400 | 42500 | 42250 | 599 |
| 384 | 20240216 | 124900 | 24181487500 | 42350 | 42350 | 42450 | 42350 | 217 |
| 385 | 20240216 | 124800 | 24172283650 | 42350 | 42400 | 42400 | 42350 | 113 |
| 386 | 20240216 | 124700 | 24167494650 | 42400 | 42350 | 42400 | 42350 | 146 |
| 387 | 20240216 | 124600 | 24161310500 | 42350 | 42400 | 42500 | 42300 | 413 |
| 388 | 20240216 | 124500 | 24143821300 | 42350 | 42500 | 42500 | 42350 | 244 |
| 389 | 20240216 | 124400 | 24133479850 | 42400 | 42450 | 42450 | 42400 | 202 |
| 390 | 20240216 | 124300 | 24124913650 | 42400 | 42450 | 42550 | 42400 | 126 |
| 391 | 20240216 | 124200 | 24119560500 | 42450 | 42400 | 42450 | 42300 | 733 |
| 392 | 20240216 | 124100 | 24088516900 | 42400 | 42450 | 42500 | 42400 | 300 |
| 393 | 20240216 | 124000 | 24075788850 | 42500 | 42600 | 42600 | 42450 | 167 |
| 394 | 20240216 | 123900 | 24068692350 | 42550 | 42550 | 42700 | 42500 | 849 |
| 395 | 20240216 | 123800 | 24032517050 | 42700 | 42700 | 42700 | 42550 | 51 |
| 396 | 20240216 | 123700 | 24030342950 | 42700 | 42600 | 42750 | 42550 | 137 |
| 397 | 20240216 | 123600 | 24024507850 | 42800 | 43000 | 43000 | 42550 | 364 |
| 398 | 20240216 | 123500 | 24008935400 | 43000 | 42700 | 43000 | 42650 | 1197 |
| 399 | 20240216 | 123400 | 23957649250 | 42700 | 42550 | 42700 | 42550 | 293 |
| 400 | 20240216 | 123300 | 23945146150 | 42500 | 42500 | 42500 | 42400 | 409 |
| 401 | 20240216 | 123200 | 23927770800 | 42450 | 42450 | 42500 | 42450 | 90 |
| 402 | 20240216 | 123100 | 23923948250 | 42400 | 42500 | 42500 | 42400 | 158 |
| 403 | 20240216 | 123000 | 23917240450 | 42500 | 42550 | 42550 | 42400 | 334 |
| 404 | 20240216 | 122900 | 23903074100 | 42550 | 42650 | 42650 | 42350 | 395 |
| 405 | 20240216 | 122800 | 23886291600 | 42650 | 42550 | 42650 | 42550 | 544 |
| 406 | 20240216 | 122700 | 23863140150 | 42550 | 42600 | 42600 | 42500 | 212 |
| 407 | 20240216 | 122600 | 23854119750 | 42700 | 42450 | 42700 | 42450 | 339 |
| 408 | 20240216 | 122500 | 23839684950 | 42450 | 42400 | 42600 | 42300 | 1608 |
| 409 | 20240216 | 122400 | 23771547300 | 42350 | 42750 | 42750 | 42350 | 1965 |
| 410 | 20240216 | 122300 | 23687849700 | 42700 | 42700 | 42750 | 42700 | 271 |
| 411 | 20240216 | 122200 | 23676277300 | 42700 | 42800 | 42800 | 42700 | 220 |
| 412 | 20240216 | 122100 | 23666867650 | 42700 | 42750 | 42850 | 42700 | 436 |
| 413 | 20240216 | 122000 | 23648224050 | 42750 | 43000 | 43000 | 42750 | 179 |
| 414 | 20240216 | 121900 | 23640558250 | 43000 | 43000 | 43150 | 43000 | 79 |
| 415 | 20240216 | 121800 | 23637156500 | 43150 | 42900 | 43150 | 42800 | 243 |
| 416 | 20240216 | 121700 | 23626729000 | 42850 | 42850 | 42850 | 42800 | 478 |
| 417 | 20240216 | 121600 | 23606269150 | 42800 | 42900 | 42900 | 42800 | 259 |
| 418 | 20240216 | 121500 | 23595170500 | 42900 | 43050 | 43050 | 42900 | 396 |
| 419 | 20240216 | 121400 | 23578173250 | 43050 | 43000 | 43300 | 42850 | 1500 |
| 420 | 20240216 | 121300 | 23513709850 | 43000 | 43200 | 43250 | 42950 | 1399 |
| 421 | 20240216 | 121200 | 23453468750 | 43200 | 43050 | 43350 | 43050 | 2105 |
| 422 | 20240216 | 121100 | 23362601250 | 43050 | 43250 | 43250 | 43000 | 477 |
| 423 | 20240216 | 121000 | 23342057850 | 43050 | 43350 | 43350 | 43050 | 416 |
| 424 | 20240216 | 120900 | 23324084250 | 43400 | 43000 | 43450 | 42900 | 1529 |
| 425 | 20240216 | 120800 | 23257801700 | 43100 | 43150 | 43250 | 43050 | 600 |
| 426 | 20240216 | 120700 | 23231933500 | 43150 | 43100 | 43500 | 43100 | 439 |
| 427 | 20240216 | 120600 | 23212979350 | 43100 | 43350 | 43350 | 43100 | 980 |
| 428 | 20240216 | 120500 | 23170596550 | 43350 | 43750 | 43750 | 43350 | 1442 |
| 429 | 20240216 | 120400 | 23107688900 | 43800 | 43750 | 43850 | 43700 | 1232 |
| 430 | 20240216 | 120300 | 23053759400 | 43700 | 43800 | 43850 | 43650 | 1513 |
| 431 | 20240216 | 120200 | 22987568900 | 43800 | 43400 | 44000 | 43400 | 3934 |
| 432 | 20240216 | 120100 | 22815465250 | 43500 | 42950 | 43650 | 42950 | 2351 |
| 433 | 20240216 | 120000 | 22713511350 | 42850 | 42900 | 43300 | 42800 | 1733 |
| 434 | 20240216 | 115900 | 22638908600 | 42900 | 42900 | 42900 | 42800 | 269 |
| 435 | 20240216 | 115800 | 22627371600 | 42900 | 42800 | 42900 | 42800 | 419 |
| 436 | 20240216 | 115700 | 22609409600 | 42750 | 42850 | 42850 | 42650 | 884 |
| 437 | 20240216 | 115600 | 22571606100 | 42850 | 42800 | 42850 | 42800 | 555 |
| 438 | 20240216 | 115500 | 22547833750 | 42800 | 42850 | 42900 | 42800 | 740 |
| 439 | 20240216 | 115400 | 22516138150 | 42800 | 42600 | 42850 | 42550 | 2930 |
| 440 | 20240216 | 115300 | 22390997300 | 42550 | 42500 | 42550 | 42450 | 256 |
| 441 | 20240216 | 115200 | 22380112450 | 42500 | 42500 | 42550 | 42450 | 127 |
| 442 | 20240216 | 115100 | 22374712900 | 42500 | 42500 | 42500 | 42450 | 323 |
| 443 | 20240216 | 115000 | 22360991200 | 42450 | 42450 | 42450 | 42350 | 482 |
| 444 | 20240216 | 114900 | 22340548000 | 42450 | 42450 | 42450 | 42250 | 280 |
| 445 | 20240216 | 114800 | 22328674000 | 42450 | 42450 | 42450 | 42350 | 425 |
| 446 | 20240216 | 114700 | 22310634650 | 42400 | 41950 | 42400 | 41950 | 312 |
| 447 | 20240216 | 114600 | 22297458300 | 42000 | 41950 | 42000 | 41850 | 285 |
| 448 | 20240216 | 114500 | 22285511600 | 41950 | 41900 | 41950 | 41900 | 375 |
| 449 | 20240216 | 114400 | 22269793350 | 41900 | 42200 | 42200 | 41900 | 2005 |
| 450 | 20240216 | 114300 | 22185560650 | 42150 | 42200 | 42200 | 42150 | 468 |
| 451 | 20240216 | 114200 | 22165826000 | 42200 | 42350 | 42450 | 42150 | 1584 |
| 452 | 20240216 | 114100 | 22098682350 | 42300 | 42150 | 42350 | 42100 | 887 |
| 453 | 20240216 | 114000 | 22061194750 | 42200 | 42200 | 42250 | 42100 | 143 |
| 454 | 20240216 | 113900 | 22055163350 | 42200 | 42050 | 42250 | 42050 | 254 |
| 455 | 20240216 | 113800 | 22044451350 | 42250 | 42100 | 42250 | 42100 | 980 |
| 456 | 20240216 | 113700 | 22003156300 | 42100 | 42100 | 42100 | 41950 | 725 |
| 457 | 20240216 | 113600 | 21972699250 | 42100 | 42050 | 42100 | 41900 | 546 |
| 458 | 20240216 | 113500 | 21949767550 | 42050 | 42100 | 42150 | 41850 | 1516 |
| 459 | 20240216 | 113400 | 21886155100 | 42100 | 42050 | 42150 | 42050 | 740 |
| 460 | 20240216 | 113300 | 21855010000 | 42050 | 42100 | 42100 | 41900 | 1543 |
| 461 | 20240216 | 113200 | 21790232000 | 42150 | 42200 | 42200 | 42050 | 409 |
| 462 | 20240216 | 113100 | 21773015100 | 42200 | 42050 | 42300 | 41900 | 1157 |
| 463 | 20240216 | 113000 | 21724325900 | 42100 | 42250 | 42250 | 41950 | 1800 |
| 464 | 20240216 | 112900 | 21648675300 | 42250 | 42200 | 42250 | 42100 | 769 |
| 465 | 20240216 | 112800 | 21616234150 | 42250 | 42250 | 42300 | 42200 | 495 |
| 466 | 20240216 | 112700 | 21595329350 | 42250 | 42000 | 42300 | 41950 | 1333 |
| 467 | 20240216 | 112600 | 21539280250 | 42000 | 42300 | 42300 | 42000 | 2531 |
| 468 | 20240216 | 112500 | 21432606350 | 42300 | 42350 | 42400 | 42300 | 386 |
| 469 | 20240216 | 112400 | 21416262850 | 42400 | 42450 | 42450 | 42350 | 394 |
| 470 | 20240216 | 112300 | 21399560800 | 42400 | 42450 | 42700 | 42400 | 779 |
| 471 | 20240216 | 112200 | 21366490350 | 42700 | 42800 | 42800 | 42400 | 816 |
| 472 | 20240216 | 112100 | 21331762650 | 42800 | 42750 | 42800 | 42750 | 361 |
| 473 | 20240216 | 112000 | 21316328250 | 42800 | 43000 | 43050 | 42750 | 510 |
| 474 | 20240216 | 111900 | 21294444450 | 43000 | 42900 | 43050 | 42900 | 449 |
| 475 | 20240216 | 111800 | 21275150250 | 42850 | 42750 | 42900 | 42650 | 260 |
| 476 | 20240216 | 111700 | 21264027350 | 42800 | 42600 | 42800 | 42600 | 302 |
| 477 | 20240216 | 111600 | 21251142800 | 42600 | 42750 | 42800 | 42600 | 396 |
| 478 | 20240216 | 111500 | 21234245000 | 42650 | 42800 | 42900 | 42600 | 1608 |
| 479 | 20240216 | 111400 | 21165500850 | 42900 | 42850 | 42950 | 42800 | 515 |
| 480 | 20240216 | 111300 | 21143439650 | 42850 | 42950 | 43000 | 42800 | 687 |
| 481 | 20240216 | 111200 | 21113954400 | 42950 | 42750 | 43000 | 42700 | 333 |
| 482 | 20240216 | 111100 | 21099684900 | 42800 | 42700 | 42800 | 42600 | 287 |
| 483 | 20240216 | 111000 | 21087423950 | 42700 | 42650 | 42900 | 42500 | 844 |
| 484 | 20240216 | 110900 | 21051405100 | 42700 | 42750 | 42750 | 42500 | 826 |
| 485 | 20240216 | 110800 | 21016218450 | 42550 | 42150 | 43250 | 42100 | 3053 |
| 486 | 20240216 | 110700 | 20886386900 | 42150 | 42550 | 42650 | 42150 | 3171 |
| 487 | 20240216 | 110600 | 20751947350 | 42550 | 42700 | 42850 | 42100 | 4817 |
| 488 | 20240216 | 110500 | 20547575100 | 42850 | 43150 | 43150 | 42700 | 2529 |
| 489 | 20240216 | 110400 | 20438955000 | 43150 | 43250 | 43250 | 43100 | 445 |
| 490 | 20240216 | 110300 | 20419738750 | 43250 | 43300 | 43450 | 43100 | 2958 |
| 491 | 20240216 | 110200 | 20291742700 | 43250 | 43200 | 43350 | 43150 | 825 |
| 492 | 20240216 | 110100 | 20256074150 | 43250 | 43100 | 43250 | 43100 | 595 |
| 493 | 20240216 | 110000 | 20230393600 | 43200 | 43050 | 43250 | 42950 | 2714 |
| 494 | 20240216 | 105900 | 20113532200 | 43100 | 42950 | 43100 | 42950 | 2493 |
| 495 | 20240216 | 105800 | 20006326950 | 42950 | 43100 | 43200 | 42900 | 1031 |
| 496 | 20240216 | 105700 | 19961967100 | 43100 | 43300 | 43550 | 42800 | 5233 |
| 497 | 20240216 | 105600 | 19736802800 | 43150 | 43550 | 43600 | 43000 | 4147 |
| 498 | 20240216 | 105500 | 19557483850 | 43550 | 43700 | 43800 | 43550 | 2214 |
| 499 | 20240216 | 105400 | 19460803850 | 43600 | 43500 | 43800 | 43450 | 1360 |
| 500 | 20240216 | 105300 | 19401500200 | 43500 | 43900 | 43950 | 43500 | 2113 |
| 501 | 20240216 | 105200 | 19309080850 | 43850 | 43900 | 44000 | 43850 | 1749 |
| 502 | 20240216 | 105100 | 19232337200 | 43900 | 44000 | 44050 | 43850 | 1634 |
| 503 | 20240216 | 105000 | 19160525850 | 44000 | 44150 | 44200 | 43950 | 1313 |
| 504 | 20240216 | 104900 | 19102690350 | 44150 | 44250 | 44450 | 43950 | 2131 |
| 505 | 20240216 | 104800 | 19008572350 | 44250 | 43950 | 44600 | 43950 | 2879 |
| 506 | 20240216 | 104700 | 18880977850 | 43950 | 44100 | 44200 | 43900 | 1497 |
| 507 | 20240216 | 104600 | 18815148850 | 44100 | 44250 | 44400 | 44100 | 911 |
| 508 | 20240216 | 104500 | 18774848400 | 44200 | 44500 | 44550 | 44200 | 2795 |
| 509 | 20240216 | 104400 | 18650774050 | 44500 | 44450 | 44750 | 44400 | 4356 |
| 510 | 20240216 | 104300 | 18456531150 | 44350 | 44000 | 44500 | 43850 | 4000 |
| 511 | 20240216 | 104200 | 18280358400 | 44000 | 44200 | 44300 | 43950 | 4567 |
| 512 | 20240216 | 104100 | 18078887150 | 44250 | 44500 | 44500 | 44150 | 3642 |
| 513 | 20240216 | 104000 | 17917686600 | 44500 | 44800 | 44950 | 44400 | 4435 |
| 514 | 20240216 | 103900 | 17719789100 | 44850 | 44700 | 44950 | 44500 | 5021 |
| 515 | 20240216 | 103800 | 17495186100 | 44950 | 44700 | 45200 | 44550 | 19139 |
| 516 | 20240216 | 103700 | 16635601350 | 44750 | 44200 | 44800 | 43950 | 14634 |
| 517 | 20240216 | 103600 | 15985131000 | 44150 | 43350 | 44350 | 43350 | 12644 |
| 518 | 20240216 | 103500 | 15429123400 | 43350 | 43400 | 43450 | 43200 | 2102 |
| 519 | 20240216 | 103400 | 15338035800 | 43250 | 43000 | 43500 | 42950 | 5921 |
| 520 | 20240216 | 103300 | 15082219850 | 43000 | 42850 | 43000 | 42850 | 2218 |
| 521 | 20240216 | 103200 | 14986947650 | 42800 | 42800 | 42900 | 42750 | 849 |
| 522 | 20240216 | 103100 | 14950588400 | 42750 | 42500 | 42850 | 42350 | 1328 |
| 523 | 20240216 | 103000 | 14893899550 | 42350 | 42550 | 42550 | 42300 | 924 |
| 524 | 20240216 | 102900 | 14854699750 | 42600 | 42550 | 42750 | 42500 | 1791 |
| 525 | 20240216 | 102800 | 14778384050 | 42600 | 42400 | 42700 | 42350 | 1226 |
| 526 | 20240216 | 102700 | 14726234900 | 42350 | 42450 | 42550 | 42300 | 1459 |
| 527 | 20240216 | 102600 | 14664346650 | 42600 | 42300 | 42700 | 42050 | 2405 |
| 528 | 20240216 | 102500 | 14562342750 | 42300 | 42050 | 42300 | 41700 | 3644 |
| 529 | 20240216 | 102400 | 14409310900 | 42000 | 41650 | 42050 | 41550 | 2784 |
| 530 | 20240216 | 102300 | 14292926150 | 41550 | 41750 | 41800 | 41550 | 3370 |
| 531 | 20240216 | 102200 | 14152520700 | 41800 | 42400 | 42400 | 41600 | 7284 |
| 532 | 20240216 | 102100 | 13847261850 | 42200 | 42750 | 42950 | 42200 | 3592 |
| 533 | 20240216 | 102000 | 13694083450 | 42750 | 42000 | 42750 | 42000 | 4358 |
| 534 | 20240216 | 101900 | 13510008250 | 42050 | 42400 | 42500 | 42000 | 3720 |
| 535 | 20240216 | 101800 | 13353126750 | 42300 | 42150 | 42500 | 42150 | 1381 |
| 536 | 20240216 | 101700 | 13294737050 | 42150 | 42400 | 42400 | 42050 | 4054 |
| 537 | 20240216 | 101600 | 13123804550 | 42350 | 42400 | 42500 | 42100 | 3205 |
| 538 | 20240216 | 101500 | 12988237350 | 42400 | 43000 | 43100 | 42100 | 5644 |
| 539 | 20240216 | 101400 | 12747107450 | 43000 | 43300 | 43300 | 43000 | 5529 |
| 540 | 20240216 | 101300 | 12508857800 | 43300 | 43400 | 43800 | 43250 | 5280 |
| 541 | 20240216 | 101200 | 12279469050 | 43400 | 42950 | 43800 | 42900 | 14706 |
| 542 | 20240216 | 101100 | 11642189200 | 42950 | 42700 | 43000 | 42550 | 7685 |
| 543 | 20240216 | 101000 | 11312506800 | 42700 | 42400 | 42750 | 42150 | 8373 |
| 544 | 20240216 | 100900 | 10956625300 | 42450 | 41950 | 42500 | 41900 | 10041 |
| 545 | 20240216 | 100800 | 10531940900 | 41950 | 41950 | 42100 | 41350 | 7809 |
| 546 | 20240216 | 100700 | 10205228050 | 41950 | 41500 | 42000 | 41000 | 15081 |
| 547 | 20240216 | 100600 | 9577280300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 548 | 20240216 | 100500 | 9577280300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 549 | 20240216 | 100400 | 9577280300 | 41300 | 40900 | 41300 | 40750 | 11632 |
| 550 | 20240216 | 100300 | 9100436950 | 40900 | 40900 | 40950 | 40850 | 2199 |
| 551 | 20240216 | 100200 | 9010476000 | 40850 | 40750 | 40950 | 40500 | 4876 |
| 552 | 20240216 | 100100 | 8811476100 | 40800 | 40300 | 40850 | 40250 | 2106 |
| 553 | 20240216 | 100000 | 8725975250 | 40300 | 40250 | 40600 | 40250 | 3967 |
| 554 | 20240216 | 095900 | 8565602500 | 40400 | 40350 | 40450 | 40000 | 2504 |
| 555 | 20240216 | 095800 | 8465048300 | 40350 | 40550 | 40700 | 40000 | 3774 |
| 556 | 20240216 | 095700 | 8313251650 | 40650 | 40850 | 41050 | 40500 | 12206 |
| 557 | 20240216 | 095600 | 7813967400 | 40850 | 40550 | 40950 | 40550 | 8280 |
| 558 | 20240216 | 095500 | 7476212250 | 40550 | 40200 | 40600 | 40150 | 2005 |
| 559 | 20240216 | 095400 | 7395073500 | 40000 | 40000 | 40500 | 40000 | 8310 |
| 560 | 20240216 | 095300 | 7060299400 | 40050 | 40100 | 40150 | 39900 | 2636 |
| 561 | 20240216 | 095200 | 6954700000 | 40100 | 39650 | 40100 | 39650 | 4256 |
| 562 | 20240216 | 095100 | 6784508250 | 39750 | 39600 | 39750 | 39600 | 467 |
| 563 | 20240216 | 095000 | 6765965950 | 39600 | 39550 | 39600 | 39550 | 536 |
| 564 | 20240216 | 094900 | 6744740950 | 39600 | 39450 | 39700 | 39450 | 1727 |
| 565 | 20240216 | 094800 | 6676396650 | 39450 | 39150 | 39450 | 39150 | 836 |
| 566 | 20240216 | 094700 | 6643573550 | 39150 | 39550 | 39600 | 39150 | 2722 |
| 567 | 20240216 | 094600 | 6536189150 | 39550 | 39550 | 39850 | 39550 | 1989 |
| 568 | 20240216 | 094500 | 6457355700 | 39700 | 39700 | 39700 | 39550 | 3288 |
| 569 | 20240216 | 094400 | 6327214350 | 39700 | 39800 | 39800 | 39600 | 518 |
| 570 | 20240216 | 094300 | 6306656200 | 39850 | 40000 | 40050 | 39800 | 1923 |
| 571 | 20240216 | 094200 | 6229771550 | 40050 | 39850 | 40050 | 39850 | 756 |
| 572 | 20240216 | 094100 | 6199563500 | 39850 | 39700 | 39850 | 39600 | 1937 |
| 573 | 20240216 | 094000 | 6122767050 | 39700 | 39700 | 39700 | 39600 | 96 |
| 574 | 20240216 | 093900 | 6118959050 | 39750 | 39750 | 39850 | 39600 | 870 |
| 575 | 20240216 | 093800 | 6084438800 | 39750 | 39800 | 39900 | 39700 | 1031 |
| 576 | 20240216 | 093700 | 6043455550 | 39800 | 39850 | 39850 | 39800 | 1518 |
| 577 | 20240216 | 093600 | 5983026150 | 39850 | 39850 | 40000 | 39800 | 461 |
| 578 | 20240216 | 093500 | 5964647850 | 39850 | 40150 | 40200 | 39800 | 1522 |
| 579 | 20240216 | 093400 | 5903776700 | 40100 | 40250 | 40450 | 40000 | 4914 |
| 580 | 20240216 | 093300 | 5705749000 | 40250 | 39600 | 40300 | 39550 | 4410 |
| 581 | 20240216 | 093200 | 5529251600 | 39550 | 39600 | 39700 | 39550 | 1901 |
| 582 | 20240216 | 093100 | 5453998800 | 39600 | 39900 | 40000 | 39600 | 1696 |
| 583 | 20240216 | 093000 | 5386455000 | 39950 | 40000 | 40200 | 39950 | 3653 |
| 584 | 20240216 | 092900 | 5240021000 | 40000 | 40550 | 40600 | 39850 | 10356 |
| 585 | 20240216 | 092800 | 4822691300 | 40500 | 40200 | 40650 | 40100 | 15223 |
| 586 | 20240216 | 092700 | 4207363150 | 40200 | 39800 | 40200 | 39700 | 8985 |
| 587 | 20240216 | 092600 | 3848301300 | 39800 | 39550 | 39850 | 39500 | 7511 |
| 588 | 20240216 | 092500 | 3550040350 | 39500 | 39400 | 39600 | 39300 | 3220 |
| 589 | 20240216 | 092400 | 3422913650 | 39300 | 39250 | 39450 | 39200 | 1331 |
| 590 | 20240216 | 092300 | 3370531800 | 39200 | 39300 | 39300 | 39150 | 566 |
| 591 | 20240216 | 092200 | 3348334200 | 39300 | 39200 | 39350 | 39200 | 159 |
| 592 | 20240216 | 092100 | 3342089900 | 39150 | 39250 | 39250 | 39150 | 434 |
| 593 | 20240216 | 092000 | 3325089450 | 39150 | 39250 | 39400 | 39050 | 2081 |
| 594 | 20240216 | 091900 | 3243666750 | 39450 | 39350 | 39450 | 39200 | 758 |
| 595 | 20240216 | 091800 | 3213820100 | 39350 | 39400 | 39450 | 39350 | 953 |
| 596 | 20240216 | 091700 | 3176298000 | 39350 | 39400 | 39450 | 39200 | 1541 |
| 597 | 20240216 | 091600 | 3115725600 | 39450 | 39550 | 39850 | 39350 | 5195 |
| 598 | 20240216 | 091500 | 2909511300 | 39600 | 39650 | 39700 | 39550 | 1008 |
| 599 | 20240216 | 091400 | 2869588500 | 39650 | 39450 | 39800 | 39450 | 1695 |
| 600 | 20240216 | 091300 | 2802529950 | 39850 | 39200 | 39850 | 39050 | 5978 |
| 601 | 20240216 | 091200 | 2565241100 | 39100 | 38900 | 39400 | 38800 | 1121 |
| 602 | 20240216 | 091100 | 2521379350 | 38800 | 39100 | 39200 | 38750 | 2331 |
| 603 | 20240216 | 091000 | 2430501150 | 39100 | 39500 | 39650 | 39100 | 2060 |
| 604 | 20240216 | 090900 | 2349404500 | 39650 | 40100 | 40150 | 39450 | 6797 |
| 605 | 20240216 | 090800 | 2079237950 | 40150 | 39600 | 40150 | 39450 | 3258 |
| 606 | 20240216 | 090700 | 1949467550 | 39650 | 39900 | 40150 | 39500 | 1630 |
| 607 | 20240216 | 090600 | 1884530450 | 39900 | 40000 | 40300 | 39850 | 7604 |
| 608 | 20240216 | 090500 | 1580337950 | 40000 | 38950 | 40000 | 38900 | 17501 |
| 609 | 20240216 | 090400 | 886762900 | 39000 | 38750 | 39450 | 38750 | 6926 |
| 610 | 20240216 | 090300 | 615560300 | 38900 | 38200 | 39150 | 38200 | 4707 |
| 611 | 20240216 | 090200 | 432926800 | 38250 | 38150 | 39000 | 38000 | 4132 |
| 612 | 20240216 | 090100 | 274723850 | 37900 | 38050 | 38100 | 37600 | 1604 |
| 613 | 20240216 | 090000 | 213845750 | 37600 | 37550 | 39150 | 37550 | 5632 |