31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 3 | 20240216 | 184700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240216 | 184600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240216 | 184500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240216 | 184400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240216 | 184300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240216 | 184200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240216 | 184100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240216 | 184000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240216 | 183900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240216 | 183800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240216 | 183700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240216 | 183600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240216 | 183500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240216 | 183400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240216 | 183300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240216 | 183200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240216 | 183100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240216 | 183000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240216 | 182900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240216 | 182800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240216 | 182700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240216 | 182600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240216 | 182500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240216 | 182400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240216 | 182300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240216 | 182200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240216 | 182100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240216 | 182000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240216 | 181900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240216 | 181800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 33 | 20240216 | 181700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240216 | 181600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240216 | 181500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240216 | 181400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240216 | 181300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240216 | 181200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240216 | 181100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240216 | 181000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240216 | 180900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240216 | 180800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240216 | 180700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240216 | 180600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240216 | 180500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240216 | 180400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240216 | 180300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240216 | 180200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240216 | 180100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240216 | 180000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240216 | 175900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240216 | 175800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240216 | 175700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240216 | 175600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240216 | 175500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240216 | 175400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240216 | 175300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240216 | 175200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240216 | 175100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240216 | 175000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240216 | 174900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240216 | 174800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 63 | 20240216 | 174700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240216 | 174600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240216 | 174500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240216 | 174400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240216 | 174300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240216 | 174200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240216 | 174100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240216 | 174000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240216 | 173900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240216 | 173800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240216 | 173700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240216 | 173600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240216 | 173500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240216 | 173400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240216 | 173300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240216 | 173200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240216 | 173100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240216 | 173000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240216 | 172900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240216 | 172800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240216 | 172700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240216 | 172600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240216 | 172500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240216 | 172400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240216 | 172300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240216 | 172200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240216 | 172100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240216 | 172000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240216 | 171900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240216 | 171800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 93 | 20240216 | 171700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240216 | 171600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240216 | 171500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240216 | 171400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240216 | 171300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240216 | 171200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240216 | 171100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240216 | 171000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240216 | 170900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240216 | 170800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240216 | 170700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240216 | 170600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240216 | 170500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240216 | 170400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240216 | 170300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240216 | 170200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240216 | 170100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240216 | 170000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240216 | 165900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240216 | 165800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240216 | 165700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240216 | 165600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240216 | 165500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240216 | 165400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240216 | 165300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240216 | 165200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240216 | 165100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240216 | 165000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240216 | 164900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240216 | 164800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 123 | 20240216 | 164700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240216 | 164600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240216 | 164500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240216 | 164400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240216 | 164300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240216 | 164200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240216 | 164100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240216 | 164000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240216 | 163900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240216 | 163800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240216 | 163700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240216 | 163600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240216 | 163500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240216 | 163400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240216 | 163300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240216 | 163200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240216 | 163100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240216 | 163000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240216 | 162900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240216 | 162800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240216 | 162700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240216 | 162600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240216 | 162500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240216 | 162400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240216 | 162300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240216 | 162200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240216 | 162100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240216 | 162000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240216 | 161900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240216 | 161800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 153 | 20240216 | 161700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240216 | 161600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240216 | 161500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240216 | 161400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240216 | 161300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240216 | 161200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240216 | 161100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240216 | 161000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240216 | 160900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240216 | 160800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240216 | 160700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240216 | 160600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240216 | 160500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240216 | 160400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240216 | 160300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240216 | 160200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240216 | 160100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240216 | 160000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240216 | 155900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240216 | 155800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240216 | 155700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240216 | 155600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240216 | 155500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240216 | 155400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240216 | 155300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240216 | 155200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240216 | 155100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240216 | 155000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240216 | 154900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240216 | 154800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 183 | 20240216 | 154700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240216 | 154600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240216 | 154500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240216 | 154400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240216 | 154300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240216 | 154200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240216 | 154100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240216 | 154000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240216 | 153900 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240216 | 153800 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240216 | 153700 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240216 | 153600 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240216 | 153500 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240216 | 153400 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240216 | 153300 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240216 | 153200 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240216 | 153100 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240216 | 153000 | 2959293900 | 22550 | 22550 | 22550 | 22550 | 3866 |
| 201 | 20240216 | 152900 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240216 | 152800 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240216 | 152700 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240216 | 152600 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240216 | 152500 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240216 | 152400 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240216 | 152300 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240216 | 152200 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240216 | 152100 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240216 | 152000 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240216 | 151900 | 2872115600 | 22600 | 22600 | 22600 | 22600 | 87 |
| 212 | 20240216 | 151800 | 2870149400 | 22550 | 22550 | 22550 | 22550 | 5 |
| 213 | 20240216 | 151700 | 2870036650 | 22550 | 22550 | 22600 | 22550 | 324 |
| 214 | 20240216 | 151600 | 2862729600 | 22550 | 22550 | 22600 | 22550 | 453 |
| 215 | 20240216 | 151500 | 2852513150 | 22600 | 22550 | 22600 | 22550 | 169 |
| 216 | 20240216 | 151400 | 2848700850 | 22600 | 22550 | 22600 | 22550 | 286 |
| 217 | 20240216 | 151300 | 2842250450 | 22550 | 22600 | 22600 | 22550 | 219 |
| 218 | 20240216 | 151200 | 2837310100 | 22550 | 22550 | 22600 | 22550 | 249 |
| 219 | 20240216 | 151100 | 2831688850 | 22550 | 22550 | 22600 | 22550 | 223 |
| 220 | 20240216 | 151000 | 2826659850 | 22550 | 22550 | 22600 | 22550 | 227 |
| 221 | 20240216 | 150900 | 2821540250 | 22550 | 22600 | 22600 | 22550 | 170 |
| 222 | 20240216 | 150800 | 2817705050 | 22650 | 22600 | 22650 | 22600 | 514 |
| 223 | 20240216 | 150700 | 2806088000 | 22600 | 22500 | 22650 | 22500 | 510 |
| 224 | 20240216 | 150600 | 2794562350 | 22500 | 22550 | 22600 | 22500 | 1069 |
| 225 | 20240216 | 150500 | 2770433050 | 22600 | 22600 | 22600 | 22550 | 227 |
| 226 | 20240216 | 150400 | 2765313550 | 22550 | 22550 | 22600 | 22500 | 84 |
| 227 | 20240216 | 150300 | 2763419100 | 22550 | 22550 | 22600 | 22500 | 413 |
| 228 | 20240216 | 150200 | 2754120200 | 22550 | 22600 | 22600 | 22500 | 1061 |
| 229 | 20240216 | 150100 | 2730229900 | 22550 | 22550 | 22600 | 22550 | 220 |
| 230 | 20240216 | 150000 | 2725268600 | 22550 | 22550 | 22600 | 22550 | 310 |
| 231 | 20240216 | 145900 | 2718277750 | 22550 | 22500 | 22600 | 22500 | 342 |
| 232 | 20240216 | 145800 | 2710562900 | 22550 | 22550 | 22600 | 22500 | 288 |
| 233 | 20240216 | 145700 | 2704076400 | 22550 | 22550 | 22600 | 22500 | 342 |
| 234 | 20240216 | 145600 | 2696376000 | 22550 | 22550 | 22600 | 22500 | 352 |
| 235 | 20240216 | 145500 | 2688435750 | 22550 | 22600 | 22600 | 22500 | 480 |
| 236 | 20240216 | 145400 | 2677629850 | 22500 | 22550 | 22600 | 22500 | 219 |
| 237 | 20240216 | 145300 | 2672691500 | 22550 | 22500 | 22600 | 22500 | 230 |
| 238 | 20240216 | 145200 | 2667514300 | 22600 | 22500 | 22600 | 22500 | 323 |
| 239 | 20240216 | 145100 | 2660236350 | 22500 | 22550 | 22600 | 22500 | 328 |
| 240 | 20240216 | 145000 | 2652849050 | 22500 | 22550 | 22600 | 22500 | 471 |
| 241 | 20240216 | 144900 | 2642231150 | 22500 | 22550 | 22600 | 22500 | 530 |
| 242 | 20240216 | 144800 | 2630287100 | 22500 | 22550 | 22600 | 22500 | 272 |
| 243 | 20240216 | 144700 | 2624150200 | 22550 | 22550 | 22600 | 22500 | 352 |
| 244 | 20240216 | 144600 | 2616217400 | 22550 | 22550 | 22600 | 22500 | 393 |
| 245 | 20240216 | 144500 | 2607359650 | 22550 | 22550 | 22600 | 22550 | 139 |
| 246 | 20240216 | 144400 | 2604225150 | 22550 | 22550 | 22550 | 22550 | 813 |
| 247 | 20240216 | 144300 | 2585892000 | 22550 | 22550 | 22600 | 22550 | 331 |
| 248 | 20240216 | 144200 | 2578425250 | 22550 | 22550 | 22600 | 22550 | 233 |
| 249 | 20240216 | 144100 | 2573167900 | 22550 | 22550 | 22600 | 22550 | 427 |
| 250 | 20240216 | 144000 | 2563538800 | 22600 | 22600 | 22600 | 22550 | 167 |
| 251 | 20240216 | 143900 | 2559766000 | 22550 | 22550 | 22600 | 22500 | 538 |
| 252 | 20240216 | 143800 | 2547625900 | 22550 | 22500 | 22550 | 22500 | 428 |
| 253 | 20240216 | 143700 | 2537991850 | 22550 | 22550 | 22550 | 22500 | 140 |
| 254 | 20240216 | 143600 | 2534838750 | 22500 | 22550 | 22600 | 22500 | 666 |
| 255 | 20240216 | 143500 | 2519825650 | 22500 | 22550 | 22550 | 22500 | 212 |
| 256 | 20240216 | 143400 | 2515055350 | 22500 | 22550 | 22550 | 22500 | 380 |
| 257 | 20240216 | 143300 | 2506493300 | 22550 | 22550 | 22600 | 22550 | 541 |
| 258 | 20240216 | 143200 | 2494290000 | 22550 | 22550 | 22550 | 22550 | 114 |
| 259 | 20240216 | 143100 | 2491719300 | 22550 | 22550 | 22550 | 22550 | 231 |
| 260 | 20240216 | 143000 | 2486510250 | 22550 | 22550 | 22600 | 22550 | 383 |
| 261 | 20240216 | 142900 | 2477869800 | 22600 | 22550 | 22600 | 22550 | 351 |
| 262 | 20240216 | 142800 | 2469950100 | 22550 | 22550 | 22600 | 22500 | 284 |
| 263 | 20240216 | 142700 | 2463545600 | 22550 | 22550 | 22600 | 22550 | 475 |
| 264 | 20240216 | 142600 | 2452830650 | 22550 | 22550 | 22600 | 22550 | 184 |
| 265 | 20240216 | 142500 | 2448681400 | 22550 | 22550 | 22600 | 22500 | 389 |
| 266 | 20240216 | 142400 | 2439913150 | 22550 | 22550 | 22600 | 22500 | 206 |
| 267 | 20240216 | 142300 | 2435269300 | 22550 | 22550 | 22600 | 22550 | 352 |
| 268 | 20240216 | 142200 | 2427327700 | 22550 | 22550 | 22600 | 22500 | 471 |
| 269 | 20240216 | 142100 | 2416714300 | 22600 | 22550 | 22600 | 22550 | 288 |
| 270 | 20240216 | 142000 | 2410217900 | 22600 | 22500 | 22600 | 22500 | 217 |
| 271 | 20240216 | 141900 | 2405320450 | 22500 | 22550 | 22600 | 22500 | 432 |
| 272 | 20240216 | 141800 | 2395585450 | 22550 | 22600 | 22600 | 22500 | 302 |
| 273 | 20240216 | 141700 | 2388769450 | 22550 | 22550 | 22600 | 22500 | 622 |
| 274 | 20240216 | 141600 | 2374751950 | 22550 | 22550 | 22550 | 22500 | 186 |
| 275 | 20240216 | 141500 | 2370557700 | 22500 | 22550 | 22550 | 22500 | 154 |
| 276 | 20240216 | 141400 | 2367088750 | 22550 | 22550 | 22600 | 22500 | 547 |
| 277 | 20240216 | 141300 | 2354767300 | 22550 | 22550 | 22550 | 22500 | 181 |
| 278 | 20240216 | 141200 | 2350685850 | 22550 | 22500 | 22550 | 22500 | 181 |
| 279 | 20240216 | 141100 | 2346605450 | 22550 | 22550 | 22600 | 22500 | 485 |
| 280 | 20240216 | 141000 | 2335670300 | 22550 | 22600 | 22600 | 22550 | 193 |
| 281 | 20240216 | 140900 | 2331316750 | 22550 | 22550 | 22600 | 22550 | 272 |
| 282 | 20240216 | 140800 | 2325182650 | 22550 | 22550 | 22600 | 22550 | 332 |
| 283 | 20240216 | 140700 | 2317690450 | 22550 | 22600 | 22600 | 22550 | 261 |
| 284 | 20240216 | 140600 | 2311803700 | 22550 | 22550 | 22600 | 22550 | 430 |
| 285 | 20240216 | 140500 | 2302106700 | 22600 | 22600 | 22650 | 22550 | 257 |
| 286 | 20240216 | 140400 | 2296303000 | 22600 | 22550 | 22600 | 22550 | 261 |
| 287 | 20240216 | 140300 | 2290413850 | 22550 | 22600 | 22600 | 22550 | 303 |
| 288 | 20240216 | 140200 | 2283579200 | 22550 | 22600 | 22600 | 22550 | 202 |
| 289 | 20240216 | 140100 | 2279020850 | 22600 | 22550 | 22600 | 22550 | 356 |
| 290 | 20240216 | 140000 | 2270983400 | 22550 | 22600 | 22600 | 22550 | 371 |
| 291 | 20240216 | 135900 | 2262616050 | 22550 | 22550 | 22600 | 22550 | 222 |
| 292 | 20240216 | 135800 | 2257608950 | 22550 | 22550 | 22600 | 22550 | 497 |
| 293 | 20240216 | 135700 | 2246395800 | 22600 | 22550 | 22600 | 22550 | 301 |
| 294 | 20240216 | 135600 | 2239607250 | 22550 | 22600 | 22600 | 22550 | 82 |
| 295 | 20240216 | 135500 | 2237756900 | 22550 | 22600 | 22600 | 22550 | 453 |
| 296 | 20240216 | 135400 | 2227536750 | 22550 | 22550 | 22550 | 22500 | 294 |
| 297 | 20240216 | 135300 | 2220908350 | 22550 | 22500 | 22600 | 22500 | 101 |
| 298 | 20240216 | 135200 | 2218629350 | 22500 | 22550 | 22600 | 22500 | 434 |
| 299 | 20240216 | 135100 | 2208849150 | 22550 | 22550 | 22600 | 22550 | 151 |
| 300 | 20240216 | 135000 | 2205443100 | 22550 | 22600 | 22600 | 22550 | 326 |
| 301 | 20240216 | 134900 | 2198090600 | 22550 | 22600 | 22600 | 22550 | 398 |
| 302 | 20240216 | 134800 | 2189111800 | 22600 | 22550 | 22600 | 22550 | 189 |
| 303 | 20240216 | 134700 | 2184848850 | 22550 | 22550 | 22600 | 22500 | 503 |
| 304 | 20240216 | 134600 | 2173509400 | 22550 | 22550 | 22600 | 22550 | 134 |
| 305 | 20240216 | 134500 | 2170486200 | 22600 | 22550 | 22600 | 22550 | 268 |
| 306 | 20240216 | 134400 | 2164437350 | 22550 | 22550 | 22600 | 22550 | 388 |
| 307 | 20240216 | 134300 | 2155687900 | 22550 | 22550 | 22550 | 22550 | 157 |
| 308 | 20240216 | 134200 | 2152147550 | 22600 | 22550 | 22600 | 22550 | 376 |
| 309 | 20240216 | 134100 | 2143663950 | 22550 | 22550 | 22550 | 22550 | 253 |
| 310 | 20240216 | 134000 | 2137958800 | 22550 | 22650 | 22650 | 22550 | 415 |
| 311 | 20240216 | 133900 | 2128592750 | 22550 | 22550 | 22600 | 22550 | 237 |
| 312 | 20240216 | 133800 | 2123245500 | 22550 | 22550 | 22550 | 22550 | 443 |
| 313 | 20240216 | 133700 | 2113255850 | 22550 | 22550 | 22600 | 22550 | 221 |
| 314 | 20240216 | 133600 | 2108271550 | 22550 | 22550 | 22600 | 22550 | 253 |
| 315 | 20240216 | 133500 | 2102560400 | 22550 | 22600 | 22600 | 22550 | 294 |
| 316 | 20240216 | 133400 | 2095922800 | 22600 | 22600 | 22600 | 22600 | 196 |
| 317 | 20240216 | 133300 | 2091493200 | 22600 | 22600 | 22650 | 22600 | 382 |
| 318 | 20240216 | 133200 | 2082857300 | 22600 | 22600 | 22600 | 22600 | 195 |
| 319 | 20240216 | 133100 | 2078450300 | 22600 | 22600 | 22600 | 22600 | 171 |
| 320 | 20240216 | 133000 | 2074585700 | 22600 | 22700 | 22700 | 22600 | 430 |
| 321 | 20240216 | 132900 | 2064867300 | 22600 | 22600 | 22650 | 22600 | 188 |
| 322 | 20240216 | 132800 | 2060611300 | 22600 | 22650 | 22650 | 22600 | 442 |
| 323 | 20240216 | 132700 | 2050622050 | 22600 | 22600 | 22600 | 22600 | 328 |
| 324 | 20240216 | 132600 | 2043209250 | 22600 | 22600 | 22650 | 22600 | 287 |
| 325 | 20240216 | 132500 | 2036719950 | 22600 | 22600 | 22600 | 22600 | 283 |
| 326 | 20240216 | 132400 | 2030324150 | 22600 | 22600 | 22650 | 22600 | 125 |
| 327 | 20240216 | 132300 | 2027499000 | 22600 | 22600 | 22650 | 22600 | 401 |
| 328 | 20240216 | 132200 | 2018431000 | 22600 | 22600 | 22650 | 22600 | 409 |
| 329 | 20240216 | 132100 | 2009187400 | 22650 | 22600 | 22650 | 22600 | 58 |
| 330 | 20240216 | 132000 | 2007875300 | 22650 | 22650 | 22650 | 22600 | 1326 |
| 331 | 20240216 | 131900 | 1977851750 | 22600 | 22600 | 22650 | 22600 | 328 |
| 332 | 20240216 | 131800 | 1970438800 | 22650 | 22600 | 22650 | 22600 | 215 |
| 333 | 20240216 | 131700 | 1965579650 | 22600 | 22650 | 22700 | 22600 | 500 |
| 334 | 20240216 | 131600 | 1954254900 | 22650 | 22650 | 22650 | 22650 | 199 |
| 335 | 20240216 | 131500 | 1949747550 | 22650 | 22650 | 22650 | 22650 | 321 |
| 336 | 20240216 | 131400 | 1942476900 | 22650 | 22650 | 22700 | 22650 | 269 |
| 337 | 20240216 | 131300 | 1936384000 | 22700 | 22650 | 22700 | 22650 | 237 |
| 338 | 20240216 | 131200 | 1931012850 | 22650 | 22650 | 22700 | 22650 | 155 |
| 339 | 20240216 | 131100 | 1927502050 | 22650 | 22650 | 22700 | 22650 | 441 |
| 340 | 20240216 | 131000 | 1917510400 | 22650 | 22650 | 22700 | 22650 | 365 |
| 341 | 20240216 | 130900 | 1909239200 | 22650 | 22650 | 22650 | 22650 | 182 |
| 342 | 20240216 | 130800 | 1905116900 | 22650 | 22650 | 22650 | 22650 | 261 |
| 343 | 20240216 | 130700 | 1899205250 | 22650 | 22650 | 22700 | 22650 | 221 |
| 344 | 20240216 | 130600 | 1894196800 | 22700 | 22700 | 22700 | 22650 | 477 |
| 345 | 20240216 | 130500 | 1883386350 | 22700 | 22700 | 22700 | 22650 | 115 |
| 346 | 20240216 | 130400 | 1880776200 | 22700 | 22750 | 22750 | 22700 | 299 |
| 347 | 20240216 | 130300 | 1873985000 | 22700 | 22750 | 22750 | 22700 | 469 |
| 348 | 20240216 | 130200 | 1863335900 | 22700 | 22700 | 22700 | 22700 | 52 |
| 349 | 20240216 | 130100 | 1862155500 | 22700 | 22700 | 22750 | 22700 | 140 |
| 350 | 20240216 | 130000 | 1858973000 | 22700 | 22750 | 22750 | 22700 | 94 |
| 351 | 20240216 | 125900 | 1856837600 | 22750 | 22700 | 22750 | 22700 | 192 |
| 352 | 20240216 | 125800 | 1852479000 | 22700 | 22700 | 22700 | 22700 | 52 |
| 353 | 20240216 | 125700 | 1851298600 | 22750 | 22700 | 22750 | 22700 | 151 |
| 354 | 20240216 | 125600 | 1847865800 | 22700 | 22700 | 22700 | 22700 | 75 |
| 355 | 20240216 | 125500 | 1846163300 | 22700 | 22750 | 22750 | 22700 | 47 |
| 356 | 20240216 | 125400 | 1845096050 | 22700 | 22700 | 22750 | 22700 | 346 |
| 357 | 20240216 | 125300 | 1837226400 | 22700 | 22700 | 22750 | 22650 | 384 |
| 358 | 20240216 | 125200 | 1828512100 | 22700 | 22700 | 22700 | 22700 | 105 |
| 359 | 20240216 | 125100 | 1826128600 | 22700 | 22700 | 22750 | 22700 | 165 |
| 360 | 20240216 | 125000 | 1822378900 | 22700 | 22650 | 22700 | 22650 | 107 |
| 361 | 20240216 | 124900 | 1819951800 | 22650 | 22700 | 22700 | 22650 | 90 |
| 362 | 20240216 | 124800 | 1817912650 | 22700 | 22700 | 22750 | 22700 | 250 |
| 363 | 20240216 | 124700 | 1812237350 | 22700 | 22700 | 22750 | 22700 | 347 |
| 364 | 20240216 | 124600 | 1804359600 | 22700 | 22700 | 22750 | 22700 | 156 |
| 365 | 20240216 | 124500 | 1800818100 | 22700 | 22650 | 22700 | 22650 | 1087 |
| 366 | 20240216 | 124400 | 1776147350 | 22650 | 22650 | 22700 | 22650 | 86 |
| 367 | 20240216 | 124300 | 1774198950 | 22650 | 22650 | 22650 | 22650 | 57 |
| 368 | 20240216 | 124200 | 1772907900 | 22650 | 22650 | 22650 | 22650 | 68 |
| 369 | 20240216 | 124100 | 1771367700 | 22650 | 22650 | 22700 | 22650 | 121 |
| 370 | 20240216 | 124000 | 1768624200 | 22650 | 22700 | 22700 | 22650 | 104 |
| 371 | 20240216 | 123900 | 1766268350 | 22650 | 22650 | 22650 | 22650 | 52 |
| 372 | 20240216 | 123800 | 1765090550 | 22650 | 22650 | 22700 | 22650 | 124 |
| 373 | 20240216 | 123700 | 1762278600 | 22650 | 22650 | 22700 | 22650 | 256 |
| 374 | 20240216 | 123600 | 1756473500 | 22650 | 22650 | 22650 | 22650 | 67 |
| 375 | 20240216 | 123500 | 1754955950 | 22650 | 22650 | 22700 | 22650 | 121 |
| 376 | 20240216 | 123400 | 1752212100 | 22650 | 22700 | 22700 | 22650 | 100 |
| 377 | 20240216 | 123300 | 1749947050 | 22650 | 22600 | 22650 | 22600 | 60 |
| 378 | 20240216 | 123200 | 1748590900 | 22600 | 22650 | 22650 | 22600 | 695 |
| 379 | 20240216 | 123100 | 1732877400 | 22650 | 22600 | 22650 | 22600 | 139 |
| 380 | 20240216 | 123000 | 1729730100 | 22650 | 22700 | 22700 | 22650 | 119 |
| 381 | 20240216 | 122900 | 1727034450 | 22650 | 22650 | 22700 | 22600 | 180 |
| 382 | 20240216 | 122800 | 1722956800 | 22650 | 22650 | 22700 | 22650 | 59 |
| 383 | 20240216 | 122700 | 1721620200 | 22650 | 22650 | 22650 | 22600 | 107 |
| 384 | 20240216 | 122600 | 1719197700 | 22650 | 22700 | 22700 | 22650 | 292 |
| 385 | 20240216 | 122500 | 1712570300 | 22650 | 22650 | 22650 | 22650 | 102 |
| 386 | 20240216 | 122400 | 1710260000 | 22700 | 22650 | 22700 | 22650 | 360 |
| 387 | 20240216 | 122300 | 1702105200 | 22650 | 22650 | 22650 | 22650 | 23 |
| 388 | 20240216 | 122200 | 1701584250 | 22650 | 22650 | 22700 | 22650 | 131 |
| 389 | 20240216 | 122100 | 1698614100 | 22650 | 22650 | 22650 | 22650 | 57 |
| 390 | 20240216 | 122000 | 1697323050 | 22650 | 22650 | 22700 | 22650 | 103 |
| 391 | 20240216 | 121900 | 1694989900 | 22650 | 22600 | 22650 | 22600 | 84 |
| 392 | 20240216 | 121800 | 1693087550 | 22600 | 22650 | 22650 | 22600 | 121 |
| 393 | 20240216 | 121700 | 1690352800 | 22650 | 22600 | 22650 | 22600 | 6 |
| 394 | 20240216 | 121600 | 1690217050 | 22600 | 22650 | 22700 | 22600 | 148 |
| 395 | 20240216 | 121500 | 1686864550 | 22650 | 22650 | 22650 | 22600 | 183 |
| 396 | 20240216 | 121400 | 1682720550 | 22650 | 22650 | 22650 | 22650 | 64 |
| 397 | 20240216 | 121300 | 1681270950 | 22650 | 22700 | 22700 | 22650 | 86 |
| 398 | 20240216 | 121200 | 1679322600 | 22700 | 22600 | 22700 | 22600 | 80 |
| 399 | 20240216 | 121100 | 1677514200 | 22650 | 22650 | 22650 | 22650 | 265 |
| 400 | 20240216 | 121000 | 1671511950 | 22650 | 22700 | 22700 | 22600 | 205 |
| 401 | 20240216 | 120900 | 1666869700 | 22650 | 22650 | 22650 | 22650 | 288 |
| 402 | 20240216 | 120800 | 1660346500 | 22650 | 22650 | 22650 | 22650 | 438 |
| 403 | 20240216 | 120700 | 1650425800 | 22650 | 22650 | 22650 | 22650 | 68 |
| 404 | 20240216 | 120600 | 1648885600 | 22700 | 22600 | 22700 | 22600 | 146 |
| 405 | 20240216 | 120500 | 1645578400 | 22650 | 22600 | 22650 | 22600 | 64 |
| 406 | 20240216 | 120400 | 1644130850 | 22650 | 22650 | 22650 | 22650 | 77 |
| 407 | 20240216 | 120300 | 1642386800 | 22650 | 22600 | 22700 | 22600 | 85 |
| 408 | 20240216 | 120200 | 1640459550 | 22600 | 22650 | 22650 | 22600 | 61 |
| 409 | 20240216 | 120100 | 1639078100 | 22650 | 22650 | 22650 | 22650 | 55 |
| 410 | 20240216 | 120000 | 1637832350 | 22650 | 22700 | 22700 | 22650 | 154 |
| 411 | 20240216 | 115900 | 1634340650 | 22650 | 22650 | 22650 | 22650 | 177 |
| 412 | 20240216 | 115800 | 1630331600 | 22700 | 22700 | 22700 | 22700 | 801 |
| 413 | 20240216 | 115700 | 1612148900 | 22700 | 22700 | 22700 | 22650 | 974 |
| 414 | 20240216 | 115600 | 1590051450 | 22700 | 22600 | 22750 | 22600 | 5240 |
| 415 | 20240216 | 115500 | 1471170450 | 22600 | 22600 | 22600 | 22600 | 166 |
| 416 | 20240216 | 115400 | 1467418850 | 22600 | 22650 | 22650 | 22600 | 335 |
| 417 | 20240216 | 115300 | 1459843150 | 22600 | 22600 | 22650 | 22600 | 115 |
| 418 | 20240216 | 115200 | 1457239600 | 22600 | 22600 | 22600 | 22600 | 217 |
| 419 | 20240216 | 115100 | 1452335400 | 22600 | 22600 | 22600 | 22600 | 189 |
| 420 | 20240216 | 115000 | 1448064000 | 22650 | 22650 | 22650 | 22600 | 196 |
| 421 | 20240216 | 114900 | 1443630550 | 22600 | 22600 | 22600 | 22600 | 120 |
| 422 | 20240216 | 114800 | 1440918550 | 22600 | 22600 | 22600 | 22600 | 155 |
| 423 | 20240216 | 114700 | 1437415550 | 22650 | 22600 | 22650 | 22600 | 178 |
| 424 | 20240216 | 114600 | 1433388800 | 22600 | 22650 | 22650 | 22600 | 139 |
| 425 | 20240216 | 114500 | 1430247300 | 22600 | 22600 | 22600 | 22600 | 179 |
| 426 | 20240216 | 114400 | 1426201900 | 22600 | 22550 | 22650 | 22550 | 448 |
| 427 | 20240216 | 114300 | 1416067650 | 22550 | 22550 | 22600 | 22550 | 271 |
| 428 | 20240216 | 114200 | 1409956100 | 22600 | 22550 | 22600 | 22550 | 85 |
| 429 | 20240216 | 114100 | 1408039300 | 22600 | 22550 | 22650 | 22550 | 272 |
| 430 | 20240216 | 114000 | 1401898150 | 22550 | 22650 | 22650 | 22550 | 97 |
| 431 | 20240216 | 113900 | 1399705800 | 22600 | 22550 | 22600 | 22550 | 170 |
| 432 | 20240216 | 113800 | 1395865150 | 22550 | 22600 | 22650 | 22550 | 297 |
| 433 | 20240216 | 113700 | 1389152250 | 22550 | 22550 | 22550 | 22550 | 89 |
| 434 | 20240216 | 113600 | 1387145300 | 22550 | 22550 | 22550 | 22550 | 250 |
| 435 | 20240216 | 113500 | 1381507800 | 22550 | 22600 | 22600 | 22550 | 123 |
| 436 | 20240216 | 113400 | 1378730450 | 22650 | 22600 | 22650 | 22600 | 200 |
| 437 | 20240216 | 113300 | 1374206650 | 22600 | 22600 | 22650 | 22600 | 288 |
| 438 | 20240216 | 113200 | 1367695500 | 22600 | 22650 | 22650 | 22600 | 53 |
| 439 | 20240216 | 113100 | 1366497450 | 22600 | 22550 | 22600 | 22550 | 264 |
| 440 | 20240216 | 113000 | 1360539050 | 22550 | 22550 | 22650 | 22550 | 117 |
| 441 | 20240216 | 112900 | 1357900400 | 22550 | 22600 | 22600 | 22550 | 151 |
| 442 | 20240216 | 112800 | 1354491850 | 22600 | 22550 | 22600 | 22550 | 175 |
| 443 | 20240216 | 112700 | 1350542900 | 22550 | 22600 | 22600 | 22550 | 172 |
| 444 | 20240216 | 112600 | 1346662950 | 22550 | 22600 | 22600 | 22550 | 256 |
| 445 | 20240216 | 112500 | 1340879250 | 22650 | 22550 | 22650 | 22550 | 1067 |
| 446 | 20240216 | 112400 | 1316718000 | 22600 | 22550 | 22600 | 22550 | 264 |
| 447 | 20240216 | 112300 | 1310762600 | 22600 | 22600 | 22600 | 22600 | 42 |
| 448 | 20240216 | 112200 | 1309813400 | 22650 | 22600 | 22650 | 22600 | 692 |
| 449 | 20240216 | 112100 | 1294168100 | 22600 | 22600 | 22650 | 22600 | 226 |
| 450 | 20240216 | 112000 | 1289058100 | 22600 | 22650 | 22650 | 22600 | 95 |
| 451 | 20240216 | 111900 | 1286910900 | 22600 | 22600 | 22650 | 22550 | 503 |
| 452 | 20240216 | 111800 | 1275548850 | 22600 | 22550 | 22600 | 22550 | 63 |
| 453 | 20240216 | 111700 | 1274125250 | 22550 | 22550 | 22600 | 22550 | 268 |
| 454 | 20240216 | 111600 | 1268080750 | 22550 | 22600 | 22600 | 22550 | 347 |
| 455 | 20240216 | 111500 | 1260255600 | 22550 | 22550 | 22600 | 22550 | 433 |
| 456 | 20240216 | 111400 | 1250482050 | 22550 | 22550 | 22550 | 22550 | 165 |
| 457 | 20240216 | 111300 | 1246761300 | 22550 | 22600 | 22600 | 22550 | 114 |
| 458 | 20240216 | 111200 | 1244190550 | 22550 | 22550 | 22600 | 22550 | 249 |
| 459 | 20240216 | 111100 | 1238572750 | 22550 | 22600 | 22600 | 22550 | 45 |
| 460 | 20240216 | 111000 | 1237557950 | 22600 | 22500 | 22600 | 22500 | 3248 |
| 461 | 20240216 | 110900 | 1164315500 | 22500 | 22500 | 22550 | 22500 | 200 |
| 462 | 20240216 | 110800 | 1159811300 | 22550 | 22550 | 22550 | 22500 | 35 |
| 463 | 20240216 | 110700 | 1159023100 | 22500 | 22500 | 22550 | 22500 | 124 |
| 464 | 20240216 | 110600 | 1156233000 | 22550 | 22500 | 22550 | 22500 | 137 |
| 465 | 20240216 | 110500 | 1153147600 | 22500 | 22500 | 22500 | 22500 | 249 |
| 466 | 20240216 | 110400 | 1147545100 | 22500 | 22500 | 22550 | 22500 | 84 |
| 467 | 20240216 | 110300 | 1145653500 | 22500 | 22500 | 22500 | 22500 | 321 |
| 468 | 20240216 | 110200 | 1138431000 | 22550 | 22500 | 22550 | 22500 | 201 |
| 469 | 20240216 | 110100 | 1133904700 | 22500 | 22500 | 22550 | 22500 | 215 |
| 470 | 20240216 | 110000 | 1129067150 | 22500 | 22550 | 22550 | 22500 | 138 |
| 471 | 20240216 | 105900 | 1125961800 | 22550 | 22500 | 22550 | 22500 | 3101 |
| 472 | 20240216 | 105800 | 1056186550 | 22500 | 22550 | 22550 | 22500 | 185 |
| 473 | 20240216 | 105700 | 1052023800 | 22500 | 22550 | 22550 | 22500 | 28 |
| 474 | 20240216 | 105600 | 1051393750 | 22550 | 22550 | 22600 | 22550 | 253 |
| 475 | 20240216 | 105500 | 1045684900 | 22550 | 22500 | 22550 | 22500 | 181 |
| 476 | 20240216 | 105400 | 1041612250 | 22550 | 22550 | 22550 | 22550 | 149 |
| 477 | 20240216 | 105300 | 1038252300 | 22500 | 22550 | 22550 | 22500 | 270 |
| 478 | 20240216 | 105200 | 1032170850 | 22550 | 22500 | 22550 | 22500 | 28 |
| 479 | 20240216 | 105100 | 1031540300 | 22500 | 22550 | 22550 | 22500 | 135 |
| 480 | 20240216 | 105000 | 1028497400 | 22550 | 22550 | 22550 | 22500 | 299 |
| 481 | 20240216 | 104900 | 1021756550 | 22500 | 22500 | 22500 | 22500 | 258 |
| 482 | 20240216 | 104800 | 1015951550 | 22500 | 22500 | 22500 | 22500 | 97 |
| 483 | 20240216 | 104700 | 1013769050 | 22500 | 22550 | 22550 | 22500 | 200 |
| 484 | 20240216 | 104600 | 1009266150 | 22500 | 22500 | 22500 | 22500 | 182 |
| 485 | 20240216 | 104500 | 1005171150 | 22500 | 22500 | 22550 | 22500 | 150 |
| 486 | 20240216 | 104400 | 1001795850 | 22500 | 22500 | 22550 | 22500 | 187 |
| 487 | 20240216 | 104300 | 997587900 | 22550 | 22500 | 22550 | 22500 | 150 |
| 488 | 20240216 | 104200 | 994208350 | 22550 | 22500 | 22550 | 22500 | 749 |
| 489 | 20240216 | 104100 | 977330100 | 22550 | 22500 | 22550 | 22500 | 176 |
| 490 | 20240216 | 104000 | 973369700 | 22500 | 22500 | 22550 | 22500 | 1212 |
| 491 | 20240216 | 103900 | 946041450 | 22450 | 22500 | 22500 | 22450 | 329 |
| 492 | 20240216 | 103800 | 938643550 | 22500 | 22500 | 22500 | 22500 | 161 |
| 493 | 20240216 | 103700 | 935021050 | 22550 | 22500 | 22550 | 22500 | 305 |
| 494 | 20240216 | 103600 | 928148350 | 22500 | 22500 | 22500 | 22500 | 202 |
| 495 | 20240216 | 103500 | 923603350 | 22550 | 22500 | 22550 | 22500 | 365 |
| 496 | 20240216 | 103400 | 915390300 | 22500 | 22500 | 22550 | 22500 | 378 |
| 497 | 20240216 | 103300 | 906882350 | 22550 | 22500 | 22550 | 22500 | 113 |
| 498 | 20240216 | 103200 | 904339750 | 22500 | 22500 | 22500 | 22500 | 181 |
| 499 | 20240216 | 103100 | 900267250 | 22500 | 22550 | 22550 | 22500 | 196 |
| 500 | 20240216 | 103000 | 895853850 | 22500 | 22500 | 22550 | 22500 | 192 |
| 501 | 20240216 | 102900 | 891533600 | 22500 | 22500 | 22550 | 22500 | 110 |
| 502 | 20240216 | 102800 | 889058100 | 22500 | 22500 | 22500 | 22500 | 347 |
| 503 | 20240216 | 102700 | 881250600 | 22550 | 22500 | 22550 | 22500 | 253 |
| 504 | 20240216 | 102600 | 875554900 | 22500 | 22500 | 22500 | 22500 | 51 |
| 505 | 20240216 | 102500 | 874407400 | 22500 | 22600 | 22600 | 22500 | 583 |
| 506 | 20240216 | 102400 | 861258750 | 22600 | 22500 | 22600 | 22500 | 1322 |
| 507 | 20240216 | 102300 | 831468850 | 22500 | 22500 | 22500 | 22500 | 295 |
| 508 | 20240216 | 102200 | 824831350 | 22500 | 22500 | 22500 | 22500 | 86 |
| 509 | 20240216 | 102100 | 822896350 | 22500 | 22500 | 22550 | 22500 | 439 |
| 510 | 20240216 | 102000 | 813015600 | 22500 | 22500 | 22550 | 22500 | 316 |
| 511 | 20240216 | 101900 | 805905350 | 22500 | 22500 | 22500 | 22500 | 25 |
| 512 | 20240216 | 101800 | 805342850 | 22500 | 22500 | 22550 | 22500 | 319 |
| 513 | 20240216 | 101700 | 798161950 | 22500 | 22500 | 22500 | 22500 | 25 |
| 514 | 20240216 | 101600 | 797599450 | 22500 | 22500 | 22550 | 22500 | 260 |
| 515 | 20240216 | 101500 | 791748950 | 22550 | 22500 | 22550 | 22500 | 366 |
| 516 | 20240216 | 101400 | 783509500 | 22500 | 22500 | 22500 | 22500 | 87 |
| 517 | 20240216 | 101300 | 781552000 | 22500 | 22500 | 22550 | 22500 | 188 |
| 518 | 20240216 | 101200 | 777321500 | 22500 | 22500 | 22550 | 22500 | 171 |
| 519 | 20240216 | 101100 | 773473900 | 22550 | 22500 | 22550 | 22500 | 275 |
| 520 | 20240216 | 101000 | 767282100 | 22500 | 22550 | 22550 | 22500 | 178 |
| 521 | 20240216 | 100900 | 763275900 | 22500 | 22500 | 22500 | 22500 | 192 |
| 522 | 20240216 | 100800 | 758955900 | 22500 | 22500 | 22550 | 22500 | 293 |
| 523 | 20240216 | 100700 | 752360350 | 22500 | 22500 | 22500 | 22500 | 92 |
| 524 | 20240216 | 100600 | 750290350 | 22500 | 22550 | 22550 | 22500 | 679 |
| 525 | 20240216 | 100500 | 734988500 | 22600 | 22500 | 22600 | 22500 | 3202 |
| 526 | 20240216 | 100400 | 662903900 | 22450 | 22500 | 22500 | 22450 | 272 |
| 527 | 20240216 | 100300 | 656797000 | 22450 | 22450 | 22500 | 22450 | 58 |
| 528 | 20240216 | 100200 | 655494500 | 22450 | 22450 | 22500 | 22450 | 310 |
| 529 | 20240216 | 100100 | 648532050 | 22500 | 22500 | 22500 | 22450 | 227 |
| 530 | 20240216 | 100000 | 643435800 | 22450 | 22500 | 22500 | 22450 | 108 |
| 531 | 20240216 | 095900 | 641009800 | 22500 | 22450 | 22500 | 22450 | 334 |
| 532 | 20240216 | 095800 | 633507550 | 22450 | 22500 | 22500 | 22450 | 42 |
| 533 | 20240216 | 095700 | 632564550 | 22450 | 22450 | 22450 | 22450 | 216 |
| 534 | 20240216 | 095600 | 627715350 | 22500 | 22450 | 22500 | 22450 | 96 |
| 535 | 20240216 | 095500 | 625560050 | 22450 | 22450 | 22500 | 22450 | 242 |
| 536 | 20240216 | 095400 | 620126100 | 22500 | 22450 | 22500 | 22450 | 293 |
| 537 | 20240216 | 095300 | 613546250 | 22500 | 22450 | 22500 | 22450 | 78 |
| 538 | 20240216 | 095200 | 611795000 | 22450 | 22500 | 22500 | 22450 | 632 |
| 539 | 20240216 | 095100 | 597596500 | 22500 | 22500 | 22500 | 22450 | 97 |
| 540 | 20240216 | 095000 | 595418100 | 22450 | 22500 | 22500 | 22450 | 328 |
| 541 | 20240216 | 094900 | 588053700 | 22450 | 22450 | 22450 | 22450 | 104 |
| 542 | 20240216 | 094800 | 585718900 | 22450 | 22500 | 22500 | 22450 | 279 |
| 543 | 20240216 | 094700 | 579455100 | 22500 | 22450 | 22500 | 22450 | 245 |
| 544 | 20240216 | 094600 | 573954600 | 22450 | 22450 | 22500 | 22450 | 64 |
| 545 | 20240216 | 094500 | 572517250 | 22500 | 22450 | 22500 | 22450 | 325 |
| 546 | 20240216 | 094400 | 565212650 | 22450 | 22500 | 22500 | 22450 | 104 |
| 547 | 20240216 | 094300 | 562874550 | 22450 | 22450 | 22500 | 22450 | 632 |
| 548 | 20240216 | 094200 | 548686000 | 22450 | 22500 | 22500 | 22450 | 213 |
| 549 | 20240216 | 094100 | 543895500 | 22500 | 22450 | 22500 | 22450 | 301 |
| 550 | 20240216 | 094000 | 537131250 | 22500 | 22500 | 22500 | 22450 | 202 |
| 551 | 20240216 | 093900 | 532595500 | 22500 | 22450 | 22500 | 22450 | 155 |
| 552 | 20240216 | 093800 | 529110250 | 22500 | 22450 | 22500 | 22450 | 150 |
| 553 | 20240216 | 093700 | 525742250 | 22450 | 22450 | 22500 | 22450 | 183 |
| 554 | 20240216 | 093600 | 521633800 | 22500 | 22450 | 22500 | 22450 | 378 |
| 555 | 20240216 | 093500 | 513142150 | 22450 | 22450 | 22500 | 22450 | 506 |
| 556 | 20240216 | 093400 | 501781700 | 22400 | 22400 | 22450 | 22400 | 277 |
| 557 | 20240216 | 093300 | 495571250 | 22450 | 22450 | 22450 | 22400 | 369 |
| 558 | 20240216 | 093200 | 487293300 | 22450 | 22450 | 22500 | 22400 | 82 |
| 559 | 20240216 | 093100 | 485453350 | 22450 | 22450 | 22500 | 22450 | 4112 |
| 560 | 20240216 | 093000 | 393101750 | 22450 | 22500 | 22500 | 22450 | 25 |
| 561 | 20240216 | 092900 | 392539750 | 22450 | 22450 | 22500 | 22400 | 342 |
| 562 | 20240216 | 092800 | 384861850 | 22450 | 22450 | 22500 | 22400 | 1999 |
| 563 | 20240216 | 092700 | 339984100 | 22450 | 22450 | 22500 | 22450 | 320 |
| 564 | 20240216 | 092600 | 332800000 | 22450 | 22450 | 22500 | 22450 | 333 |
| 565 | 20240216 | 092500 | 325311650 | 22500 | 22500 | 22500 | 22450 | 426 |
| 566 | 20240216 | 092400 | 315728800 | 22450 | 22500 | 22500 | 22450 | 251 |
| 567 | 20240216 | 092300 | 310092550 | 22500 | 22450 | 22500 | 22450 | 265 |
| 568 | 20240216 | 092200 | 304141050 | 22450 | 22450 | 22500 | 22450 | 621 |
| 569 | 20240216 | 092100 | 290195500 | 22500 | 22450 | 22500 | 22450 | 376 |
| 570 | 20240216 | 092000 | 281745500 | 22500 | 22500 | 22500 | 22450 | 152 |
| 571 | 20240216 | 091900 | 278332550 | 22450 | 22450 | 22500 | 22450 | 412 |
| 572 | 20240216 | 091800 | 269074000 | 22500 | 22500 | 22500 | 22500 | 43 |
| 573 | 20240216 | 091700 | 268106500 | 22450 | 22450 | 22500 | 22450 | 513 |
| 574 | 20240216 | 091600 | 256589400 | 22500 | 22500 | 22500 | 22450 | 1353 |
| 575 | 20240216 | 091500 | 226149250 | 22500 | 22500 | 22550 | 22500 | 477 |
| 576 | 20240216 | 091400 | 215400850 | 22550 | 22500 | 22550 | 22500 | 111 |
| 577 | 20240216 | 091300 | 212901850 | 22500 | 22550 | 22550 | 22500 | 2146 |
| 578 | 20240216 | 091200 | 164616800 | 22550 | 22600 | 22600 | 22550 | 1462 |
| 579 | 20240216 | 091100 | 131612450 | 22600 | 22600 | 22650 | 22600 | 41 |
| 580 | 20240216 | 091000 | 130685750 | 22650 | 22700 | 22700 | 22600 | 1150 |
| 581 | 20240216 | 090900 | 104675900 | 22600 | 22600 | 22650 | 22600 | 1415 |
| 582 | 20240216 | 090800 | 72631650 | 22600 | 22600 | 22650 | 22600 | 91 |
| 583 | 20240216 | 090700 | 70574600 | 22600 | 22650 | 22650 | 22600 | 323 |
| 584 | 20240216 | 090600 | 63271100 | 22650 | 22650 | 22650 | 22650 | 259 |
| 585 | 20240216 | 090500 | 57404750 | 22650 | 22650 | 22700 | 22650 | 19 |
| 586 | 20240216 | 090400 | 56974350 | 22700 | 22650 | 22700 | 22650 | 129 |
| 587 | 20240216 | 090300 | 54048300 | 22650 | 22700 | 22750 | 22650 | 872 |
| 588 | 20240216 | 090200 | 34253150 | 22650 | 22650 | 22650 | 22650 | 133 |
| 589 | 20240216 | 090100 | 31240700 | 22650 | 22600 | 22650 | 22550 | 332 |
| 590 | 20240216 | 090000 | 23735500 | 22650 | 22700 | 22700 | 22650 | 1046 |