32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 3 | 20240216 | 185200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240216 | 185100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240216 | 185000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240216 | 184900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240216 | 184800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240216 | 184700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240216 | 184600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240216 | 184500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240216 | 184400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240216 | 184300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240216 | 184200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240216 | 184100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240216 | 184000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240216 | 183900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240216 | 183800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240216 | 183700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240216 | 183600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240216 | 183500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240216 | 183400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240216 | 183300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240216 | 183200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240216 | 183100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240216 | 183000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240216 | 182900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240216 | 182800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240216 | 182700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240216 | 182600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240216 | 182500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240216 | 182400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240216 | 182300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 33 | 20240216 | 182200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240216 | 182100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240216 | 182000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240216 | 181900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240216 | 181800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240216 | 181700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240216 | 181600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240216 | 181500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240216 | 181400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240216 | 181300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240216 | 181200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240216 | 181100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240216 | 181000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240216 | 180900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240216 | 180800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240216 | 180700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240216 | 180600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240216 | 180500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240216 | 180400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240216 | 180300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240216 | 180200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240216 | 180100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240216 | 180000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240216 | 175900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240216 | 175800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240216 | 175700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240216 | 175600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240216 | 175500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240216 | 175400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240216 | 175300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 63 | 20240216 | 175200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240216 | 175100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240216 | 175000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240216 | 174900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240216 | 174800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240216 | 174700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240216 | 174600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240216 | 174500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240216 | 174400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240216 | 174300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240216 | 174200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240216 | 174100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240216 | 174000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240216 | 173900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240216 | 173800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240216 | 173700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240216 | 173600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240216 | 173500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240216 | 173400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240216 | 173300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240216 | 173200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240216 | 173100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240216 | 173000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240216 | 172900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240216 | 172800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240216 | 172700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240216 | 172600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240216 | 172500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240216 | 172400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240216 | 172300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 93 | 20240216 | 172200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240216 | 172100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240216 | 172000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240216 | 171900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240216 | 171800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240216 | 171700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240216 | 171600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240216 | 171500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240216 | 171400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240216 | 171300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240216 | 171200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240216 | 171100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240216 | 171000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240216 | 170900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240216 | 170800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240216 | 170700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240216 | 170600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240216 | 170500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240216 | 170400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240216 | 170300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240216 | 170200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240216 | 170100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240216 | 170000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240216 | 165900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240216 | 165800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240216 | 165700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240216 | 165600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240216 | 165500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240216 | 165400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240216 | 165300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 123 | 20240216 | 165200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240216 | 165100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240216 | 165000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240216 | 164900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240216 | 164800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240216 | 164700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240216 | 164600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240216 | 164500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240216 | 164400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240216 | 164300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240216 | 164200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240216 | 164100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240216 | 164000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240216 | 163900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240216 | 163800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240216 | 163700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240216 | 163600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240216 | 163500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240216 | 163400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240216 | 163300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240216 | 163200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240216 | 163100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240216 | 163000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240216 | 162900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240216 | 162800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240216 | 162700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240216 | 162600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240216 | 162500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240216 | 162400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240216 | 162300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 153 | 20240216 | 162200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240216 | 162100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240216 | 162000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240216 | 161900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240216 | 161800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240216 | 161700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240216 | 161600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240216 | 161500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240216 | 161400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240216 | 161300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240216 | 161200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240216 | 161100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240216 | 161000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240216 | 160900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240216 | 160800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240216 | 160700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240216 | 160600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240216 | 160500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240216 | 160400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240216 | 160300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240216 | 160200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240216 | 160100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240216 | 160000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240216 | 155900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240216 | 155800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240216 | 155700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240216 | 155600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240216 | 155500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240216 | 155400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240216 | 155300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 183 | 20240216 | 155200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240216 | 155100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240216 | 155000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240216 | 154900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240216 | 154800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240216 | 154700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240216 | 154600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240216 | 154500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240216 | 154400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240216 | 154300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240216 | 154200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240216 | 154100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240216 | 154000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240216 | 153900 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240216 | 153800 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240216 | 153700 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240216 | 153600 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240216 | 153500 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240216 | 153400 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240216 | 153300 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240216 | 153200 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240216 | 153100 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240216 | 153000 | 45340494550 | 33600 | 33600 | 33600 | 33600 | 23328 |
| 206 | 20240216 | 152900 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20240216 | 152800 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20240216 | 152700 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20240216 | 152600 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20240216 | 152500 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20240216 | 152400 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20240216 | 152300 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 213 | 20240216 | 152200 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20240216 | 152100 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20240216 | 152000 | 44556673750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20240216 | 151900 | 44556673750 | 33550 | 33550 | 33600 | 33500 | 2211 |
| 217 | 20240216 | 151800 | 44482467250 | 33550 | 33550 | 33550 | 33500 | 592 |
| 218 | 20240216 | 151700 | 44462616050 | 33500 | 33500 | 33550 | 33500 | 1588 |
| 219 | 20240216 | 151600 | 44409400900 | 33500 | 33550 | 33600 | 33500 | 5100 |
| 220 | 20240216 | 151500 | 44238287000 | 33600 | 33550 | 33600 | 33550 | 1392 |
| 221 | 20240216 | 151400 | 44191561100 | 33550 | 33550 | 33600 | 33550 | 1276 |
| 222 | 20240216 | 151300 | 44148728400 | 33550 | 33600 | 33600 | 33550 | 1463 |
| 223 | 20240216 | 151200 | 44099617650 | 33550 | 33600 | 33600 | 33550 | 534 |
| 224 | 20240216 | 151100 | 44081683800 | 33600 | 33600 | 33600 | 33550 | 410 |
| 225 | 20240216 | 151000 | 44067920500 | 33550 | 33600 | 33600 | 33550 | 2264 |
| 226 | 20240216 | 150900 | 43991860450 | 33550 | 33600 | 33600 | 33550 | 1156 |
| 227 | 20240216 | 150800 | 43953023300 | 33550 | 33600 | 33600 | 33550 | 411 |
| 228 | 20240216 | 150700 | 43939225950 | 33550 | 33600 | 33600 | 33550 | 215 |
| 229 | 20240216 | 150600 | 43932008750 | 33550 | 33550 | 33600 | 33550 | 4116 |
| 230 | 20240216 | 150500 | 43793902950 | 33550 | 33600 | 33650 | 33550 | 780 |
| 231 | 20240216 | 150400 | 43767699450 | 33600 | 33600 | 33650 | 33550 | 4855 |
| 232 | 20240216 | 150300 | 43604557200 | 33600 | 33650 | 33650 | 33600 | 1035 |
| 233 | 20240216 | 150200 | 43569776450 | 33600 | 33600 | 33650 | 33600 | 801 |
| 234 | 20240216 | 150100 | 43542856800 | 33600 | 33600 | 33650 | 33600 | 555 |
| 235 | 20240216 | 150000 | 43524204350 | 33600 | 33650 | 33650 | 33600 | 463 |
| 236 | 20240216 | 145900 | 43508641950 | 33600 | 33650 | 33650 | 33600 | 3734 |
| 237 | 20240216 | 145800 | 43383163450 | 33650 | 33600 | 33650 | 33600 | 788 |
| 238 | 20240216 | 145700 | 43356650850 | 33600 | 33650 | 33650 | 33600 | 306 |
| 239 | 20240216 | 145600 | 43346360450 | 33600 | 33650 | 33700 | 33600 | 556 |
| 240 | 20240216 | 145500 | 43327650050 | 33650 | 33650 | 33700 | 33600 | 2249 |
| 241 | 20240216 | 145400 | 43251968650 | 33650 | 33600 | 33700 | 33600 | 1226 |
| 242 | 20240216 | 145300 | 43210734400 | 33600 | 33600 | 33650 | 33600 | 769 |
| 243 | 20240216 | 145200 | 43184882400 | 33650 | 33600 | 33650 | 33600 | 410 |
| 244 | 20240216 | 145100 | 43171103900 | 33600 | 33600 | 33650 | 33600 | 345 |
| 245 | 20240216 | 145000 | 43159501950 | 33600 | 33650 | 33700 | 33600 | 2199 |
| 246 | 20240216 | 144900 | 43085494350 | 33650 | 33550 | 33700 | 33550 | 5139 |
| 247 | 20240216 | 144800 | 42912816300 | 33550 | 33600 | 33600 | 33550 | 586 |
| 248 | 20240216 | 144700 | 42893150050 | 33550 | 33550 | 33600 | 33550 | 815 |
| 249 | 20240216 | 144600 | 42865794750 | 33550 | 33550 | 33600 | 33550 | 520 |
| 250 | 20240216 | 144500 | 42848339800 | 33600 | 33550 | 33600 | 33550 | 362 |
| 251 | 20240216 | 144400 | 42836185050 | 33550 | 33600 | 33600 | 33550 | 446 |
| 252 | 20240216 | 144300 | 42821206550 | 33550 | 33600 | 33600 | 33550 | 2328 |
| 253 | 20240216 | 144200 | 42743009000 | 33600 | 33600 | 33650 | 33600 | 1155 |
| 254 | 20240216 | 144100 | 42704194700 | 33600 | 33650 | 33700 | 33600 | 3848 |
| 255 | 20240216 | 144000 | 42574776550 | 33700 | 33650 | 33700 | 33650 | 367 |
| 256 | 20240216 | 143900 | 42562418650 | 33650 | 33700 | 33700 | 33650 | 1308 |
| 257 | 20240216 | 143800 | 42518372050 | 33650 | 33750 | 33750 | 33650 | 977 |
| 258 | 20240216 | 143700 | 42485471500 | 33700 | 33700 | 33750 | 33650 | 1409 |
| 259 | 20240216 | 143600 | 42437990850 | 33700 | 33700 | 33750 | 33700 | 874 |
| 260 | 20240216 | 143500 | 42408527550 | 33700 | 33700 | 33750 | 33700 | 2518 |
| 261 | 20240216 | 143400 | 42323669300 | 33700 | 33700 | 33750 | 33700 | 539 |
| 262 | 20240216 | 143300 | 42305502900 | 33700 | 33700 | 33750 | 33700 | 489 |
| 263 | 20240216 | 143200 | 42289017050 | 33700 | 33700 | 33750 | 33700 | 717 |
| 264 | 20240216 | 143100 | 42264843600 | 33700 | 33700 | 33750 | 33700 | 659 |
| 265 | 20240216 | 143000 | 42242618050 | 33700 | 33750 | 33750 | 33700 | 606 |
| 266 | 20240216 | 142900 | 42222186100 | 33750 | 33700 | 33750 | 33700 | 518 |
| 267 | 20240216 | 142800 | 42204724550 | 33700 | 33700 | 33750 | 33700 | 3464 |
| 268 | 20240216 | 142700 | 42087934150 | 33700 | 33700 | 33750 | 33700 | 2445 |
| 269 | 20240216 | 142600 | 42005436200 | 33700 | 33800 | 33800 | 33700 | 2335 |
| 270 | 20240216 | 142500 | 41926607150 | 33750 | 33750 | 33800 | 33750 | 1390 |
| 271 | 20240216 | 142400 | 41879638150 | 33750 | 33750 | 33800 | 33750 | 1913 |
| 272 | 20240216 | 142300 | 41815016350 | 33750 | 33750 | 33800 | 33750 | 1527 |
| 273 | 20240216 | 142200 | 41763418800 | 33800 | 33750 | 33800 | 33750 | 1651 |
| 274 | 20240216 | 142100 | 41707638650 | 33750 | 33750 | 33800 | 33700 | 2134 |
| 275 | 20240216 | 142000 | 41635596550 | 33700 | 33750 | 33800 | 33700 | 2059 |
| 276 | 20240216 | 141900 | 41566089450 | 33800 | 33700 | 33800 | 33700 | 1655 |
| 277 | 20240216 | 141800 | 41510212050 | 33750 | 33750 | 33750 | 33700 | 1794 |
| 278 | 20240216 | 141700 | 41449674150 | 33800 | 33750 | 33800 | 33700 | 3417 |
| 279 | 20240216 | 141600 | 41334351000 | 33750 | 33800 | 33800 | 33750 | 702 |
| 280 | 20240216 | 141500 | 41310633100 | 33750 | 33750 | 33800 | 33750 | 612 |
| 281 | 20240216 | 141400 | 41289966850 | 33750 | 33800 | 33850 | 33750 | 1156 |
| 282 | 20240216 | 141300 | 41250900050 | 33800 | 33800 | 33850 | 33800 | 922 |
| 283 | 20240216 | 141200 | 41219730950 | 33800 | 33700 | 33850 | 33700 | 2570 |
| 284 | 20240216 | 141100 | 41132916800 | 33750 | 33700 | 33750 | 33700 | 461 |
| 285 | 20240216 | 141000 | 41117380200 | 33700 | 33700 | 33750 | 33700 | 999 |
| 286 | 20240216 | 140900 | 41083705450 | 33700 | 33750 | 33800 | 33700 | 1592 |
| 287 | 20240216 | 140800 | 41029981600 | 33750 | 33800 | 33850 | 33750 | 4734 |
| 288 | 20240216 | 140700 | 40869997300 | 33800 | 33850 | 33850 | 33800 | 1389 |
| 289 | 20240216 | 140600 | 40823014850 | 33850 | 33800 | 33850 | 33800 | 661 |
| 290 | 20240216 | 140500 | 40800661050 | 33800 | 33800 | 33850 | 33800 | 1097 |
| 291 | 20240216 | 140400 | 40763571500 | 33850 | 33850 | 33850 | 33800 | 721 |
| 292 | 20240216 | 140300 | 40739199950 | 33800 | 33800 | 33850 | 33800 | 381 |
| 293 | 20240216 | 140200 | 40726304350 | 33800 | 33800 | 33850 | 33800 | 2786 |
| 294 | 20240216 | 140100 | 40632022550 | 33850 | 33850 | 33900 | 33800 | 1600 |
| 295 | 20240216 | 140000 | 40577862600 | 33850 | 33800 | 33850 | 33800 | 1338 |
| 296 | 20240216 | 135900 | 40532582100 | 33800 | 33800 | 33850 | 33800 | 1502 |
| 297 | 20240216 | 135800 | 40481758850 | 33800 | 33850 | 33850 | 33800 | 2016 |
| 298 | 20240216 | 135700 | 40413519550 | 33850 | 33850 | 33900 | 33800 | 1657 |
| 299 | 20240216 | 135600 | 40357432650 | 33850 | 33850 | 33900 | 33850 | 2932 |
| 300 | 20240216 | 135500 | 40258135250 | 33850 | 33900 | 33900 | 33850 | 3009 |
| 301 | 20240216 | 135400 | 40156156000 | 33850 | 33800 | 33900 | 33750 | 18618 |
| 302 | 20240216 | 135300 | 39526158650 | 33750 | 33800 | 33800 | 33750 | 1843 |
| 303 | 20240216 | 135200 | 39463893650 | 33750 | 33800 | 33800 | 33750 | 1928 |
| 304 | 20240216 | 135100 | 39398735850 | 33750 | 33800 | 33800 | 33750 | 2762 |
| 305 | 20240216 | 135000 | 39305398450 | 33750 | 33750 | 33800 | 33700 | 3340 |
| 306 | 20240216 | 134900 | 39192616250 | 33700 | 33750 | 33750 | 33700 | 1454 |
| 307 | 20240216 | 134800 | 39143553000 | 33700 | 33750 | 33750 | 33700 | 4148 |
| 308 | 20240216 | 134700 | 39003607800 | 33700 | 33750 | 33750 | 33700 | 2667 |
| 309 | 20240216 | 134600 | 38913667650 | 33700 | 33700 | 33750 | 33700 | 1055 |
| 310 | 20240216 | 134500 | 38878073250 | 33700 | 33700 | 33750 | 33700 | 2129 |
| 311 | 20240216 | 134400 | 38806280600 | 33700 | 33750 | 33750 | 33700 | 1758 |
| 312 | 20240216 | 134300 | 38747035800 | 33700 | 33700 | 33750 | 33700 | 598 |
| 313 | 20240216 | 134200 | 38726882050 | 33700 | 33650 | 33700 | 33650 | 1620 |
| 314 | 20240216 | 134100 | 38672296850 | 33650 | 33650 | 33700 | 33650 | 574 |
| 315 | 20240216 | 134000 | 38652968850 | 33650 | 33700 | 33750 | 33650 | 1902 |
| 316 | 20240216 | 133900 | 38588869950 | 33700 | 33650 | 33700 | 33650 | 1994 |
| 317 | 20240216 | 133800 | 38521677500 | 33650 | 33650 | 33700 | 33650 | 806 |
| 318 | 20240216 | 133700 | 38494549100 | 33650 | 33650 | 33700 | 33650 | 605 |
| 319 | 20240216 | 133600 | 38474183300 | 33650 | 33600 | 33700 | 33600 | 1545 |
| 320 | 20240216 | 133500 | 38422224200 | 33600 | 33700 | 33700 | 33600 | 1708 |
| 321 | 20240216 | 133400 | 38364794850 | 33650 | 33700 | 33700 | 33650 | 1780 |
| 322 | 20240216 | 133300 | 38304848400 | 33700 | 33700 | 33750 | 33700 | 525 |
| 323 | 20240216 | 133200 | 38287148100 | 33700 | 33750 | 33800 | 33700 | 1744 |
| 324 | 20240216 | 133100 | 38228283350 | 33750 | 33750 | 33800 | 33700 | 3538 |
| 325 | 20240216 | 133000 | 38108837550 | 33750 | 33650 | 33800 | 33650 | 7400 |
| 326 | 20240216 | 132900 | 37859079450 | 33700 | 33650 | 33700 | 33650 | 1442 |
| 327 | 20240216 | 132800 | 37810500650 | 33700 | 33650 | 33700 | 33650 | 1339 |
| 328 | 20240216 | 132700 | 37765383550 | 33650 | 33650 | 33700 | 33650 | 850 |
| 329 | 20240216 | 132600 | 37736755450 | 33700 | 33600 | 33700 | 33600 | 1410 |
| 330 | 20240216 | 132500 | 37689290900 | 33600 | 33600 | 33700 | 33550 | 6560 |
| 331 | 20240216 | 132400 | 37468658000 | 33600 | 33600 | 33650 | 33550 | 1003 |
| 332 | 20240216 | 132300 | 37434945750 | 33550 | 33600 | 33650 | 33550 | 1714 |
| 333 | 20240216 | 132200 | 37377329950 | 33650 | 33600 | 33650 | 33550 | 933 |
| 334 | 20240216 | 132100 | 37345967550 | 33600 | 33550 | 33600 | 33550 | 2264 |
| 335 | 20240216 | 132000 | 37269932300 | 33550 | 33600 | 33600 | 33550 | 1133 |
| 336 | 20240216 | 131900 | 37231897650 | 33600 | 33500 | 33600 | 33500 | 955 |
| 337 | 20240216 | 131800 | 37199841900 | 33550 | 33550 | 33550 | 33500 | 464 |
| 338 | 20240216 | 131700 | 37184281750 | 33500 | 33500 | 33550 | 33500 | 927 |
| 339 | 20240216 | 131600 | 37153196150 | 33500 | 33500 | 33550 | 33500 | 210 |
| 340 | 20240216 | 131500 | 37146156900 | 33550 | 33500 | 33550 | 33500 | 633 |
| 341 | 20240216 | 131400 | 37124924700 | 33500 | 33500 | 33550 | 33500 | 767 |
| 342 | 20240216 | 131300 | 37099229300 | 33500 | 33500 | 33500 | 33450 | 1027 |
| 343 | 20240216 | 131200 | 37064842150 | 33500 | 33500 | 33500 | 33450 | 258 |
| 344 | 20240216 | 131100 | 37056202400 | 33500 | 33450 | 33500 | 33450 | 341 |
| 345 | 20240216 | 131000 | 37044781100 | 33500 | 33500 | 33500 | 33450 | 522 |
| 346 | 20240216 | 130900 | 37027297000 | 33500 | 33500 | 33550 | 33450 | 1462 |
| 347 | 20240216 | 130800 | 36978315050 | 33450 | 33500 | 33500 | 33450 | 362 |
| 348 | 20240216 | 130700 | 36966192000 | 33450 | 33450 | 33500 | 33450 | 176 |
| 349 | 20240216 | 130600 | 36960298050 | 33450 | 33450 | 33550 | 33450 | 6387 |
| 350 | 20240216 | 130500 | 36746538550 | 33450 | 33500 | 33500 | 33450 | 403 |
| 351 | 20240216 | 130400 | 36733051000 | 33500 | 33500 | 33500 | 33450 | 377 |
| 352 | 20240216 | 130300 | 36720424250 | 33450 | 33450 | 33500 | 33450 | 390 |
| 353 | 20240216 | 130200 | 36707373200 | 33450 | 33500 | 33500 | 33450 | 566 |
| 354 | 20240216 | 130100 | 36688428400 | 33500 | 33500 | 33500 | 33450 | 970 |
| 355 | 20240216 | 130000 | 36655979900 | 33450 | 33500 | 33500 | 33450 | 5273 |
| 356 | 20240216 | 125900 | 36479586750 | 33500 | 33500 | 33550 | 33500 | 4241 |
| 357 | 20240216 | 125800 | 36337511850 | 33500 | 33550 | 33550 | 33500 | 544 |
| 358 | 20240216 | 125700 | 36319278950 | 33500 | 33500 | 33550 | 33500 | 316 |
| 359 | 20240216 | 125600 | 36308681200 | 33500 | 33550 | 33550 | 33500 | 869 |
| 360 | 20240216 | 125500 | 36279529300 | 33550 | 33500 | 33550 | 33500 | 1775 |
| 361 | 20240216 | 125400 | 36220045300 | 33500 | 33500 | 33550 | 33500 | 622 |
| 362 | 20240216 | 125300 | 36199183700 | 33500 | 33500 | 33550 | 33500 | 469 |
| 363 | 20240216 | 125200 | 36183455700 | 33500 | 33550 | 33550 | 33500 | 329 |
| 364 | 20240216 | 125100 | 36172426200 | 33550 | 33500 | 33550 | 33500 | 1006 |
| 365 | 20240216 | 125000 | 36138690200 | 33550 | 33500 | 33550 | 33500 | 373 |
| 366 | 20240216 | 124900 | 36126183400 | 33550 | 33500 | 33550 | 33500 | 254 |
| 367 | 20240216 | 124800 | 36117670650 | 33500 | 33550 | 33600 | 33500 | 338 |
| 368 | 20240216 | 124700 | 36106332700 | 33550 | 33550 | 33600 | 33550 | 1081 |
| 369 | 20240216 | 124600 | 36070048100 | 33550 | 33550 | 33600 | 33550 | 389 |
| 370 | 20240216 | 124500 | 36056990900 | 33550 | 33550 | 33600 | 33550 | 473 |
| 371 | 20240216 | 124400 | 36041110150 | 33550 | 33500 | 33650 | 33500 | 1849 |
| 372 | 20240216 | 124300 | 35979007850 | 33500 | 33500 | 33550 | 33500 | 761 |
| 373 | 20240216 | 124200 | 35953488700 | 33500 | 33500 | 33550 | 33500 | 159 |
| 374 | 20240216 | 124100 | 35948161300 | 33500 | 33450 | 33500 | 33450 | 2957 |
| 375 | 20240216 | 124000 | 35849110850 | 33500 | 33450 | 33500 | 33450 | 54 |
| 376 | 20240216 | 123900 | 35847303600 | 33500 | 33550 | 33600 | 33450 | 3313 |
| 377 | 20240216 | 123800 | 35736272550 | 33550 | 33500 | 33600 | 33500 | 929 |
| 378 | 20240216 | 123700 | 35705105000 | 33500 | 33500 | 33550 | 33500 | 1218 |
| 379 | 20240216 | 123600 | 35664276200 | 33500 | 33500 | 33550 | 33450 | 1773 |
| 380 | 20240216 | 123500 | 35604880900 | 33500 | 33500 | 33550 | 33450 | 1911 |
| 381 | 20240216 | 123400 | 35540857950 | 33500 | 33500 | 33550 | 33500 | 419 |
| 382 | 20240216 | 123300 | 35526807800 | 33500 | 33500 | 33550 | 33500 | 377 |
| 383 | 20240216 | 123200 | 35514167950 | 33500 | 33500 | 33550 | 33450 | 1006 |
| 384 | 20240216 | 123100 | 35480454350 | 33500 | 33550 | 33550 | 33500 | 2124 |
| 385 | 20240216 | 123000 | 35409286050 | 33500 | 33550 | 33550 | 33500 | 1213 |
| 386 | 20240216 | 122900 | 35368596200 | 33500 | 33500 | 33550 | 33500 | 181 |
| 387 | 20240216 | 122800 | 35362529550 | 33500 | 33500 | 33550 | 33500 | 322 |
| 388 | 20240216 | 122700 | 35351732250 | 33500 | 33500 | 33550 | 33500 | 650 |
| 389 | 20240216 | 122600 | 35329941550 | 33500 | 33550 | 33550 | 33500 | 168 |
| 390 | 20240216 | 122500 | 35324310050 | 33500 | 33500 | 33550 | 33500 | 1029 |
| 391 | 20240216 | 122400 | 35289819800 | 33500 | 33500 | 33550 | 33500 | 571 |
| 392 | 20240216 | 122300 | 35270680700 | 33500 | 33500 | 33550 | 33500 | 789 |
| 393 | 20240216 | 122200 | 35244214450 | 33500 | 33500 | 33550 | 33500 | 864 |
| 394 | 20240216 | 122100 | 35215233400 | 33500 | 33450 | 33500 | 33450 | 1047 |
| 395 | 20240216 | 122000 | 35180165650 | 33450 | 33500 | 33500 | 33450 | 733 |
| 396 | 20240216 | 121900 | 35155630900 | 33400 | 33500 | 33500 | 33400 | 3578 |
| 397 | 20240216 | 121800 | 35035933100 | 33450 | 33500 | 33500 | 33450 | 809 |
| 398 | 20240216 | 121700 | 35008845900 | 33500 | 33450 | 33500 | 33450 | 432 |
| 399 | 20240216 | 121600 | 34994375250 | 33500 | 33400 | 33500 | 33400 | 1138 |
| 400 | 20240216 | 121500 | 34956296150 | 33450 | 33450 | 33450 | 33400 | 325 |
| 401 | 20240216 | 121400 | 34945430850 | 33450 | 33450 | 33450 | 33400 | 205 |
| 402 | 20240216 | 121300 | 34938580150 | 33450 | 33500 | 33550 | 33450 | 6806 |
| 403 | 20240216 | 121200 | 34710811800 | 33500 | 33550 | 33550 | 33500 | 3973 |
| 404 | 20240216 | 121100 | 34577605100 | 33550 | 33500 | 33600 | 33500 | 895 |
| 405 | 20240216 | 121000 | 34547580600 | 33550 | 33550 | 33550 | 33500 | 925 |
| 406 | 20240216 | 120900 | 34516550400 | 33550 | 33550 | 33600 | 33500 | 1218 |
| 407 | 20240216 | 120800 | 34475681800 | 33550 | 33500 | 33550 | 33500 | 698 |
| 408 | 20240216 | 120700 | 34452283050 | 33500 | 33600 | 33600 | 33500 | 3342 |
| 409 | 20240216 | 120600 | 34340156050 | 33600 | 33600 | 33600 | 33550 | 1136 |
| 410 | 20240216 | 120500 | 34302028000 | 33600 | 33600 | 33600 | 33550 | 907 |
| 411 | 20240216 | 120400 | 34271590900 | 33600 | 33650 | 33650 | 33600 | 2757 |
| 412 | 20240216 | 120300 | 34178942100 | 33650 | 33600 | 33650 | 33600 | 193 |
| 413 | 20240216 | 120200 | 34172448100 | 33600 | 33600 | 33650 | 33600 | 590 |
| 414 | 20240216 | 120100 | 34152621700 | 33600 | 33650 | 33700 | 33600 | 2900 |
| 415 | 20240216 | 120000 | 34055043350 | 33650 | 33650 | 33700 | 33650 | 418 |
| 416 | 20240216 | 115900 | 34040972400 | 33650 | 33700 | 33700 | 33650 | 414 |
| 417 | 20240216 | 115800 | 34027022650 | 33700 | 33750 | 33750 | 33700 | 3094 |
| 418 | 20240216 | 115700 | 33922734300 | 33750 | 33800 | 33800 | 33700 | 1544 |
| 419 | 20240216 | 115600 | 33870631200 | 33800 | 33750 | 33800 | 33750 | 510 |
| 420 | 20240216 | 115500 | 33853414000 | 33750 | 33750 | 33800 | 33750 | 500 |
| 421 | 20240216 | 115400 | 33836534600 | 33750 | 33800 | 33800 | 33750 | 886 |
| 422 | 20240216 | 115300 | 33806609100 | 33800 | 33800 | 33800 | 33750 | 554 |
| 423 | 20240216 | 115200 | 33787894950 | 33800 | 33750 | 33800 | 33750 | 978 |
| 424 | 20240216 | 115100 | 33754859000 | 33800 | 33800 | 33800 | 33750 | 6253 |
| 425 | 20240216 | 115000 | 33543510350 | 33750 | 33800 | 33800 | 33750 | 793 |
| 426 | 20240216 | 114900 | 33516716950 | 33800 | 33700 | 33800 | 33650 | 5054 |
| 427 | 20240216 | 114800 | 33346170500 | 33700 | 33700 | 33700 | 33650 | 1138 |
| 428 | 20240216 | 114700 | 33307820200 | 33650 | 33650 | 33700 | 33650 | 1418 |
| 429 | 20240216 | 114600 | 33260044250 | 33650 | 33700 | 33700 | 33650 | 661 |
| 430 | 20240216 | 114500 | 33237776850 | 33650 | 33650 | 33700 | 33650 | 798 |
| 431 | 20240216 | 114400 | 33210891450 | 33700 | 33700 | 33750 | 33650 | 648 |
| 432 | 20240216 | 114300 | 33189055200 | 33650 | 33650 | 33700 | 33650 | 800 |
| 433 | 20240216 | 114200 | 33162105050 | 33650 | 33700 | 33700 | 33650 | 431 |
| 434 | 20240216 | 114100 | 33147596400 | 33650 | 33700 | 33750 | 33650 | 559 |
| 435 | 20240216 | 114000 | 33128759400 | 33700 | 33650 | 33750 | 33650 | 5716 |
| 436 | 20240216 | 113900 | 32936122150 | 33650 | 33600 | 33700 | 33600 | 1728 |
| 437 | 20240216 | 113800 | 32877955900 | 33600 | 33650 | 33650 | 33600 | 1170 |
| 438 | 20240216 | 113700 | 32838601900 | 33600 | 33650 | 33650 | 33600 | 891 |
| 439 | 20240216 | 113600 | 32808642700 | 33600 | 33650 | 33650 | 33600 | 830 |
| 440 | 20240216 | 113500 | 32780721300 | 33600 | 33650 | 33650 | 33600 | 1116 |
| 441 | 20240216 | 113400 | 32743176650 | 33650 | 33600 | 33700 | 33600 | 659 |
| 442 | 20240216 | 113300 | 32721007050 | 33600 | 33650 | 33650 | 33600 | 383 |
| 443 | 20240216 | 113200 | 32708129500 | 33600 | 33650 | 33700 | 33600 | 1725 |
| 444 | 20240216 | 113100 | 32650081950 | 33650 | 33650 | 33700 | 33650 | 619 |
| 445 | 20240216 | 113000 | 32629251150 | 33650 | 33700 | 33700 | 33650 | 2132 |
| 446 | 20240216 | 112900 | 32557501500 | 33650 | 33700 | 33700 | 33650 | 1158 |
| 447 | 20240216 | 112800 | 32518518550 | 33650 | 33650 | 33700 | 33650 | 966 |
| 448 | 20240216 | 112700 | 32485997700 | 33650 | 33650 | 33700 | 33650 | 1999 |
| 449 | 20240216 | 112600 | 32418728600 | 33650 | 33700 | 33700 | 33650 | 2063 |
| 450 | 20240216 | 112500 | 32349299650 | 33700 | 33700 | 33700 | 33650 | 463 |
| 451 | 20240216 | 112400 | 32333716650 | 33700 | 33700 | 33750 | 33650 | 977 |
| 452 | 20240216 | 112300 | 32300798600 | 33700 | 33750 | 33750 | 33700 | 3899 |
| 453 | 20240216 | 112200 | 32169389650 | 33700 | 33750 | 33750 | 33700 | 581 |
| 454 | 20240216 | 112100 | 32149785650 | 33750 | 33750 | 33750 | 33700 | 1635 |
| 455 | 20240216 | 112000 | 32094607850 | 33750 | 33750 | 33750 | 33700 | 1955 |
| 456 | 20240216 | 111900 | 32028633200 | 33750 | 33750 | 33800 | 33750 | 1787 |
| 457 | 20240216 | 111800 | 31968318100 | 33750 | 33800 | 33850 | 33750 | 4010 |
| 458 | 20240216 | 111700 | 31832775550 | 33800 | 33850 | 33850 | 33800 | 889 |
| 459 | 20240216 | 111600 | 31802705800 | 33800 | 33800 | 33850 | 33750 | 893 |
| 460 | 20240216 | 111500 | 31772516350 | 33750 | 33750 | 33800 | 33750 | 1792 |
| 461 | 20240216 | 111400 | 31711986850 | 33750 | 33800 | 33800 | 33750 | 1198 |
| 462 | 20240216 | 111300 | 31671518350 | 33800 | 33800 | 33850 | 33750 | 3539 |
| 463 | 20240216 | 111200 | 31551898950 | 33800 | 33800 | 33800 | 33750 | 5409 |
| 464 | 20240216 | 111100 | 31369126450 | 33750 | 33700 | 33800 | 33700 | 2115 |
| 465 | 20240216 | 111000 | 31297694600 | 33750 | 33750 | 33750 | 33700 | 1470 |
| 466 | 20240216 | 110900 | 31248097850 | 33700 | 33700 | 33750 | 33700 | 1699 |
| 467 | 20240216 | 110800 | 31190808900 | 33700 | 33750 | 33750 | 33700 | 1027 |
| 468 | 20240216 | 110700 | 31156162050 | 33700 | 33700 | 33750 | 33700 | 677 |
| 469 | 20240216 | 110600 | 31133327600 | 33700 | 33700 | 33800 | 33700 | 430 |
| 470 | 20240216 | 110500 | 31118820600 | 33750 | 33650 | 33800 | 33650 | 4712 |
| 471 | 20240216 | 110400 | 30959919850 | 33700 | 33650 | 33700 | 33650 | 966 |
| 472 | 20240216 | 110300 | 30927384600 | 33650 | 33600 | 33700 | 33600 | 2092 |
| 473 | 20240216 | 110200 | 30856995400 | 33600 | 33600 | 33650 | 33600 | 863 |
| 474 | 20240216 | 110100 | 30827973800 | 33650 | 33650 | 33700 | 33600 | 5747 |
| 475 | 20240216 | 110000 | 30634586800 | 33650 | 33700 | 33700 | 33650 | 2101 |
| 476 | 20240216 | 105900 | 30563813900 | 33700 | 33700 | 33700 | 33650 | 2149 |
| 477 | 20240216 | 105800 | 30491404350 | 33650 | 33600 | 33700 | 33600 | 3997 |
| 478 | 20240216 | 105700 | 30356828100 | 33600 | 33600 | 33650 | 33600 | 555 |
| 479 | 20240216 | 105600 | 30338175850 | 33600 | 33600 | 33600 | 33550 | 2413 |
| 480 | 20240216 | 105500 | 30257110600 | 33550 | 33550 | 33600 | 33550 | 875 |
| 481 | 20240216 | 105400 | 30227725950 | 33600 | 33550 | 33600 | 33550 | 1308 |
| 482 | 20240216 | 105300 | 30183821400 | 33550 | 33550 | 33600 | 33550 | 918 |
| 483 | 20240216 | 105200 | 30153009400 | 33550 | 33550 | 33600 | 33550 | 1170 |
| 484 | 20240216 | 105100 | 30113748800 | 33550 | 33550 | 33600 | 33550 | 843 |
| 485 | 20240216 | 105000 | 30085453800 | 33550 | 33550 | 33600 | 33550 | 4689 |
| 486 | 20240216 | 104900 | 29928111400 | 33550 | 33500 | 33600 | 33500 | 3257 |
| 487 | 20240216 | 104800 | 29818879850 | 33500 | 33600 | 33600 | 33500 | 4604 |
| 488 | 20240216 | 104700 | 29664404650 | 33600 | 33600 | 33650 | 33550 | 4400 |
| 489 | 20240216 | 104600 | 29516558500 | 33600 | 33700 | 33700 | 33600 | 3734 |
| 490 | 20240216 | 104500 | 29390856500 | 33650 | 33650 | 33700 | 33650 | 1749 |
| 491 | 20240216 | 104400 | 29331937700 | 33700 | 33550 | 33700 | 33550 | 2773 |
| 492 | 20240216 | 104300 | 29238661500 | 33550 | 33600 | 33600 | 33550 | 692 |
| 493 | 20240216 | 104200 | 29215417100 | 33550 | 33550 | 33600 | 33550 | 1967 |
| 494 | 20240216 | 104100 | 29149350750 | 33550 | 33550 | 33600 | 33550 | 1156 |
| 495 | 20240216 | 104000 | 29110560550 | 33550 | 33550 | 33600 | 33550 | 2426 |
| 496 | 20240216 | 103900 | 29029150500 | 33600 | 33550 | 33600 | 33550 | 2303 |
| 497 | 20240216 | 103800 | 28951872150 | 33550 | 33500 | 33600 | 33500 | 1739 |
| 498 | 20240216 | 103700 | 28893539650 | 33500 | 33550 | 33600 | 33500 | 5902 |
| 499 | 20240216 | 103600 | 28695521100 | 33600 | 33650 | 33700 | 33550 | 9579 |
| 500 | 20240216 | 103500 | 28373497750 | 33700 | 33750 | 33800 | 33650 | 8330 |
| 501 | 20240216 | 103400 | 28092684000 | 33750 | 33750 | 33800 | 33750 | 3298 |
| 502 | 20240216 | 103300 | 27981365800 | 33750 | 33700 | 33800 | 33700 | 7357 |
| 503 | 20240216 | 103200 | 27733053850 | 33750 | 33850 | 33850 | 33750 | 8146 |
| 504 | 20240216 | 103100 | 27457933250 | 33900 | 33900 | 33950 | 33850 | 3292 |
| 505 | 20240216 | 103000 | 27346340450 | 33950 | 33800 | 34000 | 33800 | 9946 |
| 506 | 20240216 | 102900 | 27008844850 | 33800 | 33800 | 33900 | 33750 | 4770 |
| 507 | 20240216 | 102800 | 26847455450 | 33800 | 33850 | 33900 | 33750 | 5636 |
| 508 | 20240216 | 102700 | 26656747700 | 33850 | 33900 | 33900 | 33750 | 7711 |
| 509 | 20240216 | 102600 | 26395714950 | 33900 | 34050 | 34050 | 33900 | 13307 |
| 510 | 20240216 | 102500 | 25943353400 | 34050 | 34100 | 34150 | 34050 | 15685 |
| 511 | 20240216 | 102400 | 25408675600 | 34050 | 34000 | 34150 | 33950 | 38821 |
| 512 | 20240216 | 102300 | 24087248650 | 33950 | 33850 | 34000 | 33800 | 35028 |
| 513 | 20240216 | 102200 | 22899392300 | 33850 | 33850 | 33900 | 33800 | 9180 |
| 514 | 20240216 | 102100 | 22588662950 | 33850 | 33750 | 33850 | 33750 | 18493 |
| 515 | 20240216 | 102000 | 21963099300 | 33800 | 33750 | 33800 | 33700 | 22715 |
| 516 | 20240216 | 101900 | 21195976800 | 33700 | 33700 | 33750 | 33700 | 8235 |
| 517 | 20240216 | 101800 | 20918158300 | 33700 | 33700 | 33750 | 33650 | 14002 |
| 518 | 20240216 | 101700 | 20446252550 | 33700 | 33700 | 33750 | 33650 | 16602 |
| 519 | 20240216 | 101600 | 19886431600 | 33700 | 33450 | 33700 | 33450 | 58786 |
| 520 | 20240216 | 101500 | 17913855000 | 33450 | 33400 | 33500 | 33400 | 9308 |
| 521 | 20240216 | 101400 | 17602555350 | 33400 | 33400 | 33500 | 33400 | 5195 |
| 522 | 20240216 | 101300 | 17428840000 | 33400 | 33400 | 33500 | 33400 | 18240 |
| 523 | 20240216 | 101200 | 16818743600 | 33400 | 33350 | 33450 | 33300 | 25326 |
| 524 | 20240216 | 101100 | 15973616200 | 33300 | 33350 | 33350 | 33300 | 2083 |
| 525 | 20240216 | 101000 | 15904225450 | 33300 | 33350 | 33350 | 33300 | 1581 |
| 526 | 20240216 | 100900 | 15851512200 | 33300 | 33350 | 33350 | 33300 | 1421 |
| 527 | 20240216 | 100800 | 15804163500 | 33300 | 33350 | 33350 | 33300 | 3858 |
| 528 | 20240216 | 100700 | 15675555250 | 33350 | 33300 | 33350 | 33300 | 1037 |
| 529 | 20240216 | 100600 | 15641003950 | 33300 | 33300 | 33350 | 33300 | 3507 |
| 530 | 20240216 | 100500 | 15524138150 | 33300 | 33300 | 33350 | 33300 | 1539 |
| 531 | 20240216 | 100400 | 15472885450 | 33300 | 33250 | 33350 | 33250 | 4781 |
| 532 | 20240216 | 100300 | 15313681200 | 33300 | 33250 | 33300 | 33250 | 1701 |
| 533 | 20240216 | 100200 | 15257071450 | 33250 | 33300 | 33300 | 33200 | 2528 |
| 534 | 20240216 | 100100 | 15173017700 | 33250 | 33200 | 33300 | 33200 | 3375 |
| 535 | 20240216 | 100000 | 15060709500 | 33200 | 33200 | 33250 | 33200 | 648 |
| 536 | 20240216 | 095900 | 15039181550 | 33250 | 33300 | 33350 | 33250 | 8100 |
| 537 | 20240216 | 095800 | 14769615900 | 33350 | 33350 | 33350 | 33300 | 3014 |
| 538 | 20240216 | 095700 | 14669160400 | 33350 | 33300 | 33350 | 33300 | 5048 |
| 539 | 20240216 | 095600 | 14500946350 | 33300 | 33300 | 33350 | 33250 | 6950 |
| 540 | 20240216 | 095500 | 14269488300 | 33350 | 33350 | 33350 | 33300 | 2229 |
| 541 | 20240216 | 095400 | 14195184900 | 33300 | 33300 | 33350 | 33300 | 3574 |
| 542 | 20240216 | 095300 | 14076054700 | 33300 | 33200 | 33350 | 33200 | 31613 |
| 543 | 20240216 | 095200 | 13024233500 | 33200 | 33200 | 33250 | 33200 | 4235 |
| 544 | 20240216 | 095100 | 12883552050 | 33250 | 33150 | 33250 | 33150 | 8678 |
| 545 | 20240216 | 095000 | 12595346250 | 33150 | 33150 | 33200 | 33150 | 2219 |
| 546 | 20240216 | 094900 | 12521758800 | 33100 | 33100 | 33150 | 33100 | 1631 |
| 547 | 20240216 | 094800 | 12467734300 | 33100 | 33150 | 33200 | 33100 | 1552 |
| 548 | 20240216 | 094700 | 12416300750 | 33150 | 33150 | 33200 | 33150 | 4371 |
| 549 | 20240216 | 094600 | 12271346750 | 33150 | 33200 | 33250 | 33150 | 6478 |
| 550 | 20240216 | 094500 | 12056294200 | 33250 | 33250 | 33250 | 33200 | 3601 |
| 551 | 20240216 | 094400 | 11936662650 | 33200 | 33200 | 33250 | 33200 | 2391 |
| 552 | 20240216 | 094300 | 11857270950 | 33200 | 33250 | 33250 | 33200 | 4578 |
| 553 | 20240216 | 094200 | 11705180700 | 33250 | 33150 | 33250 | 33150 | 14537 |
| 554 | 20240216 | 094100 | 11222461650 | 33150 | 33150 | 33200 | 33150 | 3546 |
| 555 | 20240216 | 094000 | 11104835450 | 33150 | 33200 | 33200 | 33150 | 2706 |
| 556 | 20240216 | 093900 | 11015097400 | 33150 | 33150 | 33200 | 33150 | 5318 |
| 557 | 20240216 | 093800 | 10838757000 | 33150 | 33150 | 33200 | 33150 | 3153 |
| 558 | 20240216 | 093700 | 10734169250 | 33150 | 33150 | 33150 | 33100 | 3400 |
| 559 | 20240216 | 093600 | 10621464300 | 33150 | 33150 | 33150 | 33100 | 3467 |
| 560 | 20240216 | 093500 | 10506544100 | 33150 | 33050 | 33200 | 33050 | 15960 |
| 561 | 20240216 | 093400 | 9977918700 | 33100 | 33050 | 33100 | 33000 | 1925 |
| 562 | 20240216 | 093300 | 9914307150 | 33050 | 33050 | 33100 | 33000 | 4445 |
| 563 | 20240216 | 093200 | 9767356550 | 33000 | 33000 | 33050 | 33000 | 3427 |
| 564 | 20240216 | 093100 | 9654204300 | 33000 | 33000 | 33050 | 32950 | 3058 |
| 565 | 20240216 | 093000 | 9553166850 | 33050 | 33000 | 33050 | 32950 | 2737 |
| 566 | 20240216 | 092900 | 9462836250 | 33000 | 33000 | 33050 | 33000 | 1771 |
| 567 | 20240216 | 092800 | 9404355250 | 33050 | 33050 | 33050 | 33000 | 1969 |
| 568 | 20240216 | 092700 | 9339280350 | 33050 | 33050 | 33100 | 33050 | 1799 |
| 569 | 20240216 | 092600 | 9279817750 | 33000 | 33050 | 33100 | 33000 | 1828 |
| 570 | 20240216 | 092500 | 9219409600 | 33050 | 33100 | 33100 | 33000 | 3553 |
| 571 | 20240216 | 092400 | 9101910450 | 33100 | 33150 | 33200 | 33100 | 6042 |
| 572 | 20240216 | 092300 | 8901553050 | 33200 | 33050 | 33200 | 33050 | 19191 |
| 573 | 20240216 | 092200 | 8265852500 | 33050 | 32950 | 33050 | 32900 | 7158 |
| 574 | 20240216 | 092100 | 8029687150 | 32900 | 32900 | 32950 | 32850 | 2061 |
| 575 | 20240216 | 092000 | 7961867150 | 32850 | 33000 | 33000 | 32850 | 5514 |
| 576 | 20240216 | 091900 | 7780295800 | 32950 | 33000 | 33050 | 32950 | 5096 |
| 577 | 20240216 | 091800 | 7612055900 | 33050 | 33000 | 33050 | 33000 | 4365 |
| 578 | 20240216 | 091700 | 7467973050 | 33000 | 33050 | 33050 | 33000 | 3269 |
| 579 | 20240216 | 091600 | 7359976600 | 33050 | 33000 | 33100 | 33000 | 15158 |
| 580 | 20240216 | 091500 | 6859379200 | 32950 | 32950 | 33000 | 32900 | 6734 |
| 581 | 20240216 | 091400 | 6637554150 | 32950 | 32900 | 32950 | 32900 | 5866 |
| 582 | 20240216 | 091300 | 6444546900 | 32950 | 32850 | 32950 | 32850 | 2819 |
| 583 | 20240216 | 091200 | 6351807900 | 32850 | 32800 | 32900 | 32800 | 3972 |
| 584 | 20240216 | 091100 | 6221254050 | 32800 | 32850 | 32900 | 32800 | 4770 |
| 585 | 20240216 | 091000 | 6064689350 | 32850 | 32900 | 32950 | 32850 | 6029 |
| 586 | 20240216 | 090900 | 5866520450 | 32900 | 32950 | 32950 | 32900 | 1085 |
| 587 | 20240216 | 090800 | 5830811300 | 32950 | 32950 | 33000 | 32900 | 2213 |
| 588 | 20240216 | 090700 | 5757867950 | 33000 | 32900 | 33050 | 32900 | 7549 |
| 589 | 20240216 | 090600 | 5508813550 | 32950 | 33000 | 33000 | 32850 | 4282 |
| 590 | 20240216 | 090500 | 5367877650 | 33000 | 33100 | 33100 | 32950 | 3978 |
| 591 | 20240216 | 090400 | 5236469400 | 33050 | 33000 | 33100 | 32850 | 16994 |
| 592 | 20240216 | 090300 | 4676080200 | 33000 | 33000 | 33050 | 32900 | 8170 |
| 593 | 20240216 | 090200 | 4406390650 | 33050 | 33250 | 33250 | 32950 | 15146 |
| 594 | 20240216 | 090100 | 3905615200 | 33200 | 33400 | 33500 | 33150 | 24175 |
| 595 | 20240216 | 090000 | 3098726750 | 33400 | 32600 | 33500 | 32600 | 93686 |