32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 3 | 20240216 | 184300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240216 | 184200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240216 | 184100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240216 | 184000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240216 | 183900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240216 | 183800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240216 | 183700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240216 | 183600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240216 | 183500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240216 | 183400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240216 | 183300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240216 | 183200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240216 | 183100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240216 | 183000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240216 | 182900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240216 | 182800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240216 | 182700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240216 | 182600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240216 | 182500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240216 | 182400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240216 | 182300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240216 | 182200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240216 | 182100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240216 | 182000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240216 | 181900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240216 | 181800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240216 | 181700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240216 | 181600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240216 | 181500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240216 | 181400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 33 | 20240216 | 181300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240216 | 181200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240216 | 181100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240216 | 181000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240216 | 180900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240216 | 180800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240216 | 180700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240216 | 180600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240216 | 180500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240216 | 180400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240216 | 180300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240216 | 180200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240216 | 180100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240216 | 180000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240216 | 175900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240216 | 175800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240216 | 175700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240216 | 175600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240216 | 175500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240216 | 175400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240216 | 175300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240216 | 175200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240216 | 175100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240216 | 175000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240216 | 174900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240216 | 174800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240216 | 174700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240216 | 174600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240216 | 174500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240216 | 174400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 63 | 20240216 | 174300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240216 | 174200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240216 | 174100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240216 | 174000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240216 | 173900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240216 | 173800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240216 | 173700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240216 | 173600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240216 | 173500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240216 | 173400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240216 | 173300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240216 | 173200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240216 | 173100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240216 | 173000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240216 | 172900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240216 | 172800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240216 | 172700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240216 | 172600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240216 | 172500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240216 | 172400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240216 | 172300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240216 | 172200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240216 | 172100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240216 | 172000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240216 | 171900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240216 | 171800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240216 | 171700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240216 | 171600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240216 | 171500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240216 | 171400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 93 | 20240216 | 171300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240216 | 171200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240216 | 171100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240216 | 171000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240216 | 170900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240216 | 170800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240216 | 170700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240216 | 170600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240216 | 170500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240216 | 170400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240216 | 170300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240216 | 170200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240216 | 170100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240216 | 170000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240216 | 165900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240216 | 165800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240216 | 165700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240216 | 165600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240216 | 165500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240216 | 165400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240216 | 165300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240216 | 165200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240216 | 165100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240216 | 165000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240216 | 164900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240216 | 164800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240216 | 164700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240216 | 164600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240216 | 164500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240216 | 164400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 123 | 20240216 | 164300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240216 | 164200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240216 | 164100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240216 | 164000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240216 | 163900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240216 | 163800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240216 | 163700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240216 | 163600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240216 | 163500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240216 | 163400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240216 | 163300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240216 | 163200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240216 | 163100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240216 | 163000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240216 | 162900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240216 | 162800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240216 | 162700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240216 | 162600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240216 | 162500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240216 | 162400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240216 | 162300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240216 | 162200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240216 | 162100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240216 | 162000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240216 | 161900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240216 | 161800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240216 | 161700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240216 | 161600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240216 | 161500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240216 | 161400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 153 | 20240216 | 161300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240216 | 161200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240216 | 161100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240216 | 161000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240216 | 160900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240216 | 160800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240216 | 160700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240216 | 160600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240216 | 160500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240216 | 160400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240216 | 160300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240216 | 160200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240216 | 160100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240216 | 160000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240216 | 155900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240216 | 155800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240216 | 155700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240216 | 155600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240216 | 155500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240216 | 155400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240216 | 155300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240216 | 155200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240216 | 155100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240216 | 155000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240216 | 154900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240216 | 154800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240216 | 154700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240216 | 154600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240216 | 154500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240216 | 154400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 183 | 20240216 | 154300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240216 | 154200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240216 | 154100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240216 | 154000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240216 | 153900 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240216 | 153800 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240216 | 153700 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240216 | 153600 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240216 | 153500 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240216 | 153400 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240216 | 153300 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240216 | 153200 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240216 | 153100 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240216 | 153000 | 17503284800 | 33650 | 33650 | 33650 | 33650 | 5871 |
| 197 | 20240216 | 152900 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240216 | 152800 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240216 | 152700 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240216 | 152600 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240216 | 152500 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240216 | 152400 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240216 | 152300 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240216 | 152200 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240216 | 152100 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240216 | 152000 | 17305725650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240216 | 151900 | 17305725650 | 33650 | 33600 | 33700 | 33600 | 345 |
| 208 | 20240216 | 151800 | 17294110900 | 33600 | 33700 | 33700 | 33600 | 525 |
| 209 | 20240216 | 151700 | 17276434550 | 33600 | 33700 | 33700 | 33600 | 421 |
| 210 | 20240216 | 151600 | 17262257200 | 33700 | 33700 | 33700 | 33650 | 302 |
| 211 | 20240216 | 151500 | 17252081850 | 33700 | 33650 | 33700 | 33600 | 768 |
| 212 | 20240216 | 151400 | 17226210150 | 33700 | 33650 | 33700 | 33650 | 310 |
| 213 | 20240216 | 151300 | 17215771900 | 33650 | 33700 | 33700 | 33600 | 298 |
| 214 | 20240216 | 151200 | 17205740100 | 33700 | 33650 | 33700 | 33650 | 630 |
| 215 | 20240216 | 151100 | 17184512650 | 33650 | 33600 | 33700 | 33550 | 463 |
| 216 | 20240216 | 151000 | 17168935400 | 33600 | 33500 | 33600 | 33450 | 1227 |
| 217 | 20240216 | 150900 | 17127811850 | 33500 | 33450 | 33500 | 33450 | 265 |
| 218 | 20240216 | 150800 | 17118945150 | 33450 | 33450 | 33500 | 33450 | 286 |
| 219 | 20240216 | 150700 | 17109373450 | 33450 | 33450 | 33450 | 33400 | 620 |
| 220 | 20240216 | 150600 | 17088634800 | 33450 | 33450 | 33500 | 33450 | 1078 |
| 221 | 20240216 | 150500 | 17052574800 | 33450 | 33500 | 33500 | 33450 | 358 |
| 222 | 20240216 | 150400 | 17040591500 | 33500 | 33500 | 33500 | 33450 | 906 |
| 223 | 20240216 | 150300 | 17010254150 | 33450 | 33500 | 33500 | 33450 | 4267 |
| 224 | 20240216 | 150200 | 16867315050 | 33550 | 33500 | 33550 | 33500 | 327 |
| 225 | 20240216 | 150100 | 16856356550 | 33500 | 33500 | 33550 | 33500 | 550 |
| 226 | 20240216 | 150000 | 16837923400 | 33500 | 33550 | 33600 | 33500 | 1612 |
| 227 | 20240216 | 145900 | 16783842550 | 33550 | 33550 | 33600 | 33550 | 1990 |
| 228 | 20240216 | 145800 | 16717050500 | 33550 | 33600 | 33600 | 33550 | 203 |
| 229 | 20240216 | 145700 | 16710239750 | 33600 | 33550 | 33600 | 33550 | 96 |
| 230 | 20240216 | 145600 | 16707016400 | 33550 | 33550 | 33600 | 33550 | 800 |
| 231 | 20240216 | 145500 | 16680157900 | 33600 | 33550 | 33600 | 33550 | 183 |
| 232 | 20240216 | 145400 | 16674012050 | 33600 | 33550 | 33600 | 33550 | 357 |
| 233 | 20240216 | 145300 | 16662023400 | 33550 | 33600 | 33600 | 33550 | 862 |
| 234 | 20240216 | 145200 | 16633101750 | 33600 | 33650 | 33650 | 33550 | 1459 |
| 235 | 20240216 | 145100 | 16584077500 | 33650 | 33700 | 33700 | 33600 | 33 |
| 236 | 20240216 | 145000 | 16582967300 | 33650 | 33700 | 33700 | 33600 | 202 |
| 237 | 20240216 | 144900 | 16576169100 | 33700 | 33650 | 33700 | 33650 | 159 |
| 238 | 20240216 | 144800 | 16570813750 | 33700 | 33600 | 33700 | 33600 | 165 |
| 239 | 20240216 | 144700 | 16565265950 | 33650 | 33650 | 33700 | 33650 | 694 |
| 240 | 20240216 | 144600 | 16541911700 | 33650 | 33650 | 33700 | 33650 | 175 |
| 241 | 20240216 | 144500 | 16536022450 | 33700 | 33650 | 33700 | 33650 | 39 |
| 242 | 20240216 | 144400 | 16534709400 | 33700 | 33650 | 33700 | 33650 | 80 |
| 243 | 20240216 | 144300 | 16532013600 | 33650 | 33650 | 33700 | 33650 | 269 |
| 244 | 20240216 | 144200 | 16522950700 | 33650 | 33700 | 33700 | 33650 | 543 |
| 245 | 20240216 | 144100 | 16504652550 | 33650 | 33650 | 33700 | 33650 | 125 |
| 246 | 20240216 | 144000 | 16500444300 | 33650 | 33650 | 33650 | 33650 | 386 |
| 247 | 20240216 | 143900 | 16487455400 | 33650 | 33650 | 33650 | 33600 | 138 |
| 248 | 20240216 | 143800 | 16482812700 | 33650 | 33650 | 33650 | 33650 | 115 |
| 249 | 20240216 | 143700 | 16478942950 | 33650 | 33650 | 33700 | 33650 | 440 |
| 250 | 20240216 | 143600 | 16464134100 | 33650 | 33650 | 33700 | 33650 | 734 |
| 251 | 20240216 | 143500 | 16439434600 | 33650 | 33700 | 33700 | 33650 | 1688 |
| 252 | 20240216 | 143400 | 16382577200 | 33750 | 33750 | 33750 | 33750 | 16 |
| 253 | 20240216 | 143300 | 16382037200 | 33750 | 33750 | 33750 | 33700 | 46 |
| 254 | 20240216 | 143200 | 16380485700 | 33750 | 33750 | 33750 | 33750 | 24 |
| 255 | 20240216 | 143100 | 16379675700 | 33750 | 33750 | 33750 | 33700 | 33 |
| 256 | 20240216 | 143000 | 16378562650 | 33750 | 33700 | 33750 | 33700 | 324 |
| 257 | 20240216 | 142900 | 16367642650 | 33750 | 33750 | 33750 | 33700 | 42 |
| 258 | 20240216 | 142800 | 16366225400 | 33750 | 33700 | 33750 | 33700 | 236 |
| 259 | 20240216 | 142700 | 16358262550 | 33700 | 33750 | 33750 | 33700 | 50 |
| 260 | 20240216 | 142600 | 16356577300 | 33750 | 33700 | 33750 | 33700 | 37 |
| 261 | 20240216 | 142500 | 16355329150 | 33750 | 33750 | 33750 | 33700 | 217 |
| 262 | 20240216 | 142400 | 16348008200 | 33750 | 33750 | 33750 | 33700 | 139 |
| 263 | 20240216 | 142300 | 16343317950 | 33750 | 33700 | 33750 | 33700 | 89 |
| 264 | 20240216 | 142200 | 16340314750 | 33700 | 33700 | 33700 | 33700 | 235 |
| 265 | 20240216 | 142100 | 16332395250 | 33700 | 33750 | 33750 | 33700 | 66 |
| 266 | 20240216 | 142000 | 16330170450 | 33750 | 33750 | 33750 | 33750 | 72 |
| 267 | 20240216 | 141900 | 16327740450 | 33750 | 33650 | 33750 | 33650 | 27 |
| 268 | 20240216 | 141800 | 16326830150 | 33650 | 33700 | 33700 | 33650 | 92 |
| 269 | 20240216 | 141700 | 16323729800 | 33700 | 33800 | 33850 | 33700 | 3448 |
| 270 | 20240216 | 141600 | 16207384250 | 33800 | 33850 | 33850 | 33800 | 137 |
| 271 | 20240216 | 141500 | 16202748250 | 33850 | 33850 | 33850 | 33800 | 637 |
| 272 | 20240216 | 141400 | 16181190850 | 33850 | 33850 | 33850 | 33850 | 6 |
| 273 | 20240216 | 141300 | 16180987750 | 33850 | 33800 | 33850 | 33800 | 170 |
| 274 | 20240216 | 141200 | 16175239100 | 33800 | 33850 | 33850 | 33800 | 214 |
| 275 | 20240216 | 141100 | 16168000700 | 33850 | 33800 | 33850 | 33800 | 117 |
| 276 | 20240216 | 141000 | 16164040300 | 33850 | 33850 | 33850 | 33850 | 183 |
| 277 | 20240216 | 140900 | 16157845750 | 33850 | 33850 | 33850 | 33850 | 63 |
| 278 | 20240216 | 140800 | 16155713200 | 33850 | 33850 | 33850 | 33800 | 394 |
| 279 | 20240216 | 140700 | 16142387300 | 33850 | 33850 | 33850 | 33850 | 25 |
| 280 | 20240216 | 140600 | 16141541050 | 33800 | 33800 | 33850 | 33800 | 26 |
| 281 | 20240216 | 140500 | 16140661750 | 33850 | 33850 | 33850 | 33800 | 219 |
| 282 | 20240216 | 140400 | 16133249600 | 33800 | 33850 | 33850 | 33800 | 157 |
| 283 | 20240216 | 140300 | 16127936500 | 33850 | 33850 | 33850 | 33850 | 10 |
| 284 | 20240216 | 140200 | 16127598000 | 33800 | 33800 | 33850 | 33800 | 21 |
| 285 | 20240216 | 140100 | 16126887800 | 33800 | 33800 | 33850 | 33800 | 349 |
| 286 | 20240216 | 140000 | 16115090550 | 33800 | 33800 | 33800 | 33800 | 5 |
| 287 | 20240216 | 135900 | 16114921550 | 33850 | 33850 | 33850 | 33850 | 52 |
| 288 | 20240216 | 135800 | 16113161350 | 33800 | 33850 | 33850 | 33800 | 7 |
| 289 | 20240216 | 135700 | 16112924500 | 33850 | 33800 | 33850 | 33800 | 119 |
| 290 | 20240216 | 135600 | 16108897600 | 33800 | 33800 | 33850 | 33750 | 173 |
| 291 | 20240216 | 135500 | 16103044850 | 33750 | 33850 | 33850 | 33750 | 221 |
| 292 | 20240216 | 135400 | 16095571000 | 33800 | 33850 | 33850 | 33800 | 234 |
| 293 | 20240216 | 135300 | 16087650600 | 33850 | 33850 | 33850 | 33850 | 251 |
| 294 | 20240216 | 135200 | 16079154250 | 33850 | 33850 | 33850 | 33850 | 41 |
| 295 | 20240216 | 135100 | 16077766400 | 33900 | 33850 | 33900 | 33750 | 806 |
| 296 | 20240216 | 135000 | 16050494400 | 33800 | 33750 | 33850 | 33750 | 27 |
| 297 | 20240216 | 134900 | 16049581500 | 33750 | 33800 | 33850 | 33750 | 445 |
| 298 | 20240216 | 134800 | 16034541800 | 33850 | 33850 | 33850 | 33850 | 60 |
| 299 | 20240216 | 134700 | 16032510800 | 33850 | 33850 | 33850 | 33800 | 602 |
| 300 | 20240216 | 134600 | 16012134850 | 33850 | 33850 | 33850 | 33800 | 117 |
| 301 | 20240216 | 134500 | 16008179600 | 33800 | 33800 | 33850 | 33750 | 567 |
| 302 | 20240216 | 134400 | 15989014050 | 33800 | 33850 | 33850 | 33800 | 8 |
| 303 | 20240216 | 134300 | 15988743500 | 33850 | 33850 | 33850 | 33800 | 83 |
| 304 | 20240216 | 134200 | 15985936700 | 33850 | 33850 | 33850 | 33800 | 615 |
| 305 | 20240216 | 134100 | 15965119000 | 33850 | 33850 | 33900 | 33850 | 26 |
| 306 | 20240216 | 134000 | 15964238500 | 33900 | 33900 | 33950 | 33900 | 181 |
| 307 | 20240216 | 133900 | 15958102050 | 33900 | 33950 | 33950 | 33900 | 51 |
| 308 | 20240216 | 133800 | 15956373100 | 33950 | 33950 | 33950 | 33850 | 255 |
| 309 | 20240216 | 133700 | 15947733450 | 33950 | 33900 | 33950 | 33900 | 181 |
| 310 | 20240216 | 133600 | 15941596000 | 33900 | 33850 | 33900 | 33850 | 163 |
| 311 | 20240216 | 133500 | 15936075550 | 33850 | 33950 | 33950 | 33850 | 970 |
| 312 | 20240216 | 133400 | 15903178650 | 33950 | 33950 | 33950 | 33900 | 162 |
| 313 | 20240216 | 133300 | 15897679750 | 33900 | 33900 | 33950 | 33900 | 204 |
| 314 | 20240216 | 133200 | 15890763950 | 33900 | 33850 | 33900 | 33850 | 129 |
| 315 | 20240216 | 133100 | 15886392600 | 33850 | 33900 | 33900 | 33850 | 116 |
| 316 | 20240216 | 133000 | 15882465750 | 33900 | 33850 | 33900 | 33850 | 236 |
| 317 | 20240216 | 132900 | 15874475400 | 33850 | 33850 | 33850 | 33800 | 53 |
| 318 | 20240216 | 132800 | 15872682600 | 33800 | 33800 | 33850 | 33750 | 575 |
| 319 | 20240216 | 132700 | 15853247650 | 33800 | 33750 | 33800 | 33750 | 47 |
| 320 | 20240216 | 132600 | 15851659550 | 33800 | 33750 | 33800 | 33750 | 358 |
| 321 | 20240216 | 132500 | 15839560650 | 33800 | 33750 | 33800 | 33750 | 624 |
| 322 | 20240216 | 132400 | 15818494250 | 33750 | 33750 | 33750 | 33650 | 174 |
| 323 | 20240216 | 132300 | 15812623900 | 33750 | 33700 | 33750 | 33700 | 473 |
| 324 | 20240216 | 132200 | 15796683700 | 33750 | 33750 | 33750 | 33700 | 334 |
| 325 | 20240216 | 132100 | 15785411750 | 33650 | 33700 | 33700 | 33650 | 133 |
| 326 | 20240216 | 132000 | 15780930300 | 33700 | 33700 | 33700 | 33650 | 246 |
| 327 | 20240216 | 131900 | 15772643750 | 33650 | 33700 | 33700 | 33650 | 191 |
| 328 | 20240216 | 131800 | 15766207100 | 33700 | 33700 | 33750 | 33700 | 78 |
| 329 | 20240216 | 131700 | 15763577400 | 33700 | 33700 | 33700 | 33650 | 452 |
| 330 | 20240216 | 131600 | 15748349450 | 33700 | 33700 | 33700 | 33650 | 221 |
| 331 | 20240216 | 131500 | 15740903900 | 33700 | 33700 | 33700 | 33700 | 156 |
| 332 | 20240216 | 131400 | 15735646700 | 33700 | 33700 | 33700 | 33650 | 78 |
| 333 | 20240216 | 131300 | 15733019400 | 33700 | 33700 | 33700 | 33700 | 297 |
| 334 | 20240216 | 131200 | 15723010500 | 33650 | 33650 | 33700 | 33650 | 133 |
| 335 | 20240216 | 131100 | 15718534450 | 33650 | 33700 | 33700 | 33650 | 32 |
| 336 | 20240216 | 131000 | 15717456700 | 33650 | 33650 | 33650 | 33650 | 21 |
| 337 | 20240216 | 130900 | 15716750050 | 33650 | 33700 | 33700 | 33650 | 85 |
| 338 | 20240216 | 130800 | 15713885750 | 33700 | 33650 | 33700 | 33650 | 207 |
| 339 | 20240216 | 130700 | 15706913550 | 33700 | 33700 | 33700 | 33700 | 304 |
| 340 | 20240216 | 130600 | 15696668750 | 33700 | 33700 | 33700 | 33650 | 57 |
| 341 | 20240216 | 130500 | 15694748050 | 33700 | 33650 | 33700 | 33650 | 103 |
| 342 | 20240216 | 130400 | 15691282000 | 33700 | 33600 | 33700 | 33550 | 1123 |
| 343 | 20240216 | 130300 | 15653516500 | 33550 | 33550 | 33550 | 33500 | 626 |
| 344 | 20240216 | 130200 | 15632514450 | 33500 | 33550 | 33550 | 33500 | 66 |
| 345 | 20240216 | 130100 | 15630302350 | 33550 | 33550 | 33550 | 33550 | 45 |
| 346 | 20240216 | 130000 | 15628792600 | 33550 | 33500 | 33550 | 33500 | 35 |
| 347 | 20240216 | 125900 | 15627618900 | 33500 | 33550 | 33550 | 33500 | 221 |
| 348 | 20240216 | 125800 | 15620212900 | 33550 | 33550 | 33550 | 33500 | 87 |
| 349 | 20240216 | 125700 | 15617296050 | 33550 | 33550 | 33550 | 33550 | 321 |
| 350 | 20240216 | 125600 | 15606526500 | 33550 | 33550 | 33550 | 33550 | 32 |
| 351 | 20240216 | 125500 | 15605452900 | 33550 | 33500 | 33550 | 33500 | 198 |
| 352 | 20240216 | 125400 | 15598812050 | 33500 | 33500 | 33550 | 33450 | 295 |
| 353 | 20240216 | 125300 | 15588939850 | 33500 | 33550 | 33550 | 33450 | 138 |
| 354 | 20240216 | 125200 | 15584315150 | 33550 | 33500 | 33550 | 33500 | 231 |
| 355 | 20240216 | 125100 | 15576576200 | 33500 | 33550 | 33550 | 33500 | 200 |
| 356 | 20240216 | 125000 | 15569867700 | 33550 | 33500 | 33550 | 33500 | 122 |
| 357 | 20240216 | 124900 | 15565779600 | 33550 | 33550 | 33550 | 33500 | 50 |
| 358 | 20240216 | 124800 | 15564102150 | 33500 | 33450 | 33500 | 33450 | 1156 |
| 359 | 20240216 | 124700 | 15525376200 | 33450 | 33450 | 33450 | 33450 | 25 |
| 360 | 20240216 | 124600 | 15524539950 | 33450 | 33500 | 33550 | 33450 | 1365 |
| 361 | 20240216 | 124500 | 15478877350 | 33450 | 33500 | 33550 | 33450 | 193 |
| 362 | 20240216 | 124400 | 15472413950 | 33500 | 33550 | 33550 | 33450 | 425 |
| 363 | 20240216 | 124300 | 15458184500 | 33500 | 33550 | 33550 | 33500 | 147 |
| 364 | 20240216 | 124200 | 15453259600 | 33550 | 33550 | 33550 | 33500 | 79 |
| 365 | 20240216 | 124100 | 15450611650 | 33550 | 33500 | 33550 | 33500 | 151 |
| 366 | 20240216 | 124000 | 15445551050 | 33500 | 33500 | 33500 | 33450 | 63 |
| 367 | 20240216 | 123900 | 15443440600 | 33450 | 33550 | 33550 | 33450 | 390 |
| 368 | 20240216 | 123800 | 15430387200 | 33500 | 33500 | 33550 | 33500 | 69 |
| 369 | 20240216 | 123700 | 15428074900 | 33500 | 33500 | 33500 | 33450 | 130 |
| 370 | 20240216 | 123600 | 15423724600 | 33500 | 33500 | 33500 | 33450 | 129 |
| 371 | 20240216 | 123500 | 15419408850 | 33500 | 33500 | 33550 | 33450 | 581 |
| 372 | 20240216 | 123400 | 15399945500 | 33550 | 33550 | 33600 | 33550 | 119 |
| 373 | 20240216 | 123300 | 15395952600 | 33550 | 33550 | 33550 | 33500 | 108 |
| 374 | 20240216 | 123200 | 15392329400 | 33550 | 33500 | 33600 | 33500 | 114 |
| 375 | 20240216 | 123100 | 15388499750 | 33550 | 33550 | 33550 | 33500 | 467 |
| 376 | 20240216 | 123000 | 15372839300 | 33500 | 33550 | 33550 | 33500 | 200 |
| 377 | 20240216 | 122900 | 15366130050 | 33550 | 33500 | 33550 | 33500 | 532 |
| 378 | 20240216 | 122800 | 15348281550 | 33550 | 33550 | 33550 | 33500 | 241 |
| 379 | 20240216 | 122700 | 15340206650 | 33550 | 33550 | 33550 | 33550 | 327 |
| 380 | 20240216 | 122600 | 15329235800 | 33550 | 33500 | 33550 | 33500 | 2085 |
| 381 | 20240216 | 122500 | 15259384350 | 33500 | 33450 | 33500 | 33450 | 64 |
| 382 | 20240216 | 122400 | 15257243200 | 33450 | 33450 | 33450 | 33400 | 231 |
| 383 | 20240216 | 122300 | 15249517000 | 33450 | 33450 | 33450 | 33450 | 538 |
| 384 | 20240216 | 122200 | 15231520900 | 33500 | 33500 | 33500 | 33450 | 876 |
| 385 | 20240216 | 122100 | 15202213050 | 33450 | 33500 | 33500 | 33450 | 271 |
| 386 | 20240216 | 122000 | 15193147350 | 33500 | 33500 | 33500 | 33450 | 269 |
| 387 | 20240216 | 121900 | 15184145900 | 33450 | 33450 | 33450 | 33450 | 1470 |
| 388 | 20240216 | 121800 | 15134974400 | 33450 | 33500 | 33550 | 33450 | 176 |
| 389 | 20240216 | 121700 | 15129076750 | 33500 | 33500 | 33500 | 33450 | 322 |
| 390 | 20240216 | 121600 | 15118290000 | 33500 | 33500 | 33500 | 33450 | 654 |
| 391 | 20240216 | 121500 | 15096396900 | 33450 | 33500 | 33500 | 33450 | 219 |
| 392 | 20240216 | 121400 | 15089067950 | 33500 | 33500 | 33550 | 33450 | 3543 |
| 393 | 20240216 | 121300 | 14970381650 | 33500 | 33550 | 33550 | 33500 | 766 |
| 394 | 20240216 | 121200 | 14944717500 | 33500 | 33500 | 33550 | 33500 | 1392 |
| 395 | 20240216 | 121100 | 14898079900 | 33500 | 33550 | 33550 | 33500 | 296 |
| 396 | 20240216 | 121000 | 14888154450 | 33550 | 33550 | 33600 | 33500 | 3599 |
| 397 | 20240216 | 120900 | 14767410850 | 33550 | 33550 | 33600 | 33550 | 519 |
| 398 | 20240216 | 120800 | 14749997450 | 33650 | 33650 | 33650 | 33600 | 1644 |
| 399 | 20240216 | 120700 | 14694758800 | 33650 | 33600 | 33650 | 33600 | 400 |
| 400 | 20240216 | 120600 | 14681308150 | 33600 | 33650 | 33650 | 33600 | 204 |
| 401 | 20240216 | 120500 | 14674444100 | 33650 | 33650 | 33650 | 33600 | 171 |
| 402 | 20240216 | 120400 | 14668696700 | 33650 | 33650 | 33700 | 33600 | 187 |
| 403 | 20240216 | 120300 | 14662404700 | 33700 | 33650 | 33700 | 33650 | 206 |
| 404 | 20240216 | 120200 | 14655467750 | 33650 | 33700 | 33700 | 33650 | 325 |
| 405 | 20240216 | 120100 | 14644518350 | 33700 | 33700 | 33700 | 33650 | 77 |
| 406 | 20240216 | 120000 | 14641925050 | 33700 | 33650 | 33700 | 33650 | 24 |
| 407 | 20240216 | 115900 | 14641117200 | 33650 | 33650 | 33650 | 33600 | 109 |
| 408 | 20240216 | 115800 | 14637450400 | 33700 | 33650 | 33700 | 33600 | 2352 |
| 409 | 20240216 | 115700 | 14558379100 | 33650 | 33650 | 33650 | 33650 | 9 |
| 410 | 20240216 | 115600 | 14558076250 | 33650 | 33550 | 33650 | 33550 | 43 |
| 411 | 20240216 | 115500 | 14556632350 | 33550 | 33600 | 33650 | 33550 | 116 |
| 412 | 20240216 | 115400 | 14552735000 | 33650 | 33600 | 33650 | 33600 | 179 |
| 413 | 20240216 | 115300 | 14546713650 | 33650 | 33600 | 33650 | 33600 | 71 |
| 414 | 20240216 | 115200 | 14544325750 | 33600 | 33600 | 33600 | 33550 | 48 |
| 415 | 20240216 | 115100 | 14542713600 | 33600 | 33600 | 33600 | 33550 | 899 |
| 416 | 20240216 | 115000 | 14512534300 | 33600 | 33650 | 33650 | 33600 | 164 |
| 417 | 20240216 | 114900 | 14507023200 | 33650 | 33600 | 33650 | 33550 | 274 |
| 418 | 20240216 | 114800 | 14497821300 | 33550 | 33600 | 33600 | 33550 | 173 |
| 419 | 20240216 | 114700 | 14492013250 | 33600 | 33650 | 33650 | 33600 | 183 |
| 420 | 20240216 | 114600 | 14485861300 | 33650 | 33700 | 33700 | 33650 | 59 |
| 421 | 20240216 | 114500 | 14483873650 | 33700 | 33700 | 33700 | 33600 | 1035 |
| 422 | 20240216 | 114400 | 14449023850 | 33700 | 33600 | 33700 | 33600 | 56 |
| 423 | 20240216 | 114300 | 14447141150 | 33600 | 33700 | 33750 | 33600 | 2031 |
| 424 | 20240216 | 114200 | 14378865850 | 33700 | 33650 | 33750 | 33650 | 222 |
| 425 | 20240216 | 114100 | 14371383500 | 33700 | 33700 | 33750 | 33700 | 162 |
| 426 | 20240216 | 114000 | 14365923100 | 33700 | 33700 | 33700 | 33650 | 135 |
| 427 | 20240216 | 113900 | 14361376750 | 33700 | 33600 | 33750 | 33600 | 475 |
| 428 | 20240216 | 113800 | 14345375600 | 33650 | 33700 | 33700 | 33650 | 688 |
| 429 | 20240216 | 113700 | 14322214300 | 33700 | 33650 | 33700 | 33650 | 837 |
| 430 | 20240216 | 113600 | 14294012700 | 33600 | 33650 | 33650 | 33600 | 1870 |
| 431 | 20240216 | 113500 | 14231177400 | 33700 | 33650 | 33700 | 33600 | 1748 |
| 432 | 20240216 | 113400 | 14172386350 | 33650 | 33700 | 33750 | 33650 | 307 |
| 433 | 20240216 | 113300 | 14162045800 | 33700 | 33700 | 33700 | 33650 | 189 |
| 434 | 20240216 | 113200 | 14155676600 | 33650 | 33750 | 33750 | 33650 | 3730 |
| 435 | 20240216 | 113100 | 14029978200 | 33750 | 33750 | 33800 | 33750 | 1931 |
| 436 | 20240216 | 113000 | 13964806350 | 33750 | 33800 | 33800 | 33750 | 303 |
| 437 | 20240216 | 112900 | 13954565050 | 33800 | 33750 | 33850 | 33750 | 850 |
| 438 | 20240216 | 112800 | 13925836600 | 33800 | 33750 | 33800 | 33750 | 284 |
| 439 | 20240216 | 112700 | 13916250950 | 33800 | 33750 | 33800 | 33750 | 148 |
| 440 | 20240216 | 112600 | 13911255650 | 33750 | 33800 | 33800 | 33750 | 247 |
| 441 | 20240216 | 112500 | 13902913050 | 33800 | 33800 | 33800 | 33750 | 52 |
| 442 | 20240216 | 112400 | 13901155550 | 33800 | 33750 | 33800 | 33750 | 70 |
| 443 | 20240216 | 112300 | 13898790300 | 33750 | 33800 | 33800 | 33750 | 25 |
| 444 | 20240216 | 112200 | 13897945400 | 33800 | 33800 | 33800 | 33800 | 551 |
| 445 | 20240216 | 112100 | 13879321600 | 33800 | 33800 | 33850 | 33800 | 1668 |
| 446 | 20240216 | 112000 | 13822942950 | 33800 | 33900 | 33950 | 33800 | 3188 |
| 447 | 20240216 | 111900 | 13714947450 | 33950 | 33950 | 33950 | 33900 | 783 |
| 448 | 20240216 | 111800 | 13688391350 | 33950 | 33900 | 33950 | 33900 | 63 |
| 449 | 20240216 | 111700 | 13686254750 | 33900 | 33950 | 33950 | 33900 | 20 |
| 450 | 20240216 | 111600 | 13685576300 | 33950 | 33950 | 33950 | 33950 | 193 |
| 451 | 20240216 | 111500 | 13679023950 | 33950 | 33950 | 33950 | 33900 | 186 |
| 452 | 20240216 | 111400 | 13672717750 | 33900 | 33900 | 33950 | 33900 | 310 |
| 453 | 20240216 | 111300 | 13662207800 | 33900 | 33900 | 33900 | 33900 | 152 |
| 454 | 20240216 | 111200 | 13657055000 | 33900 | 33900 | 33900 | 33850 | 152 |
| 455 | 20240216 | 111100 | 13651905900 | 33900 | 33850 | 33900 | 33800 | 223 |
| 456 | 20240216 | 111000 | 13644361350 | 33850 | 33850 | 33850 | 33800 | 108 |
| 457 | 20240216 | 110900 | 13640705850 | 33800 | 33850 | 33850 | 33800 | 126 |
| 458 | 20240216 | 110800 | 13636446200 | 33850 | 33850 | 33850 | 33800 | 361 |
| 459 | 20240216 | 110700 | 13624233300 | 33850 | 33850 | 33900 | 33800 | 1069 |
| 460 | 20240216 | 110600 | 13588067800 | 33850 | 33850 | 33850 | 33850 | 111 |
| 461 | 20240216 | 110500 | 13584310450 | 33850 | 33850 | 33950 | 33850 | 87 |
| 462 | 20240216 | 110400 | 13581361450 | 33900 | 33900 | 33900 | 33850 | 287 |
| 463 | 20240216 | 110300 | 13571642000 | 33950 | 33950 | 34000 | 33850 | 357 |
| 464 | 20240216 | 110200 | 13559523950 | 34000 | 33950 | 34000 | 33950 | 92 |
| 465 | 20240216 | 110100 | 13556398550 | 33950 | 33950 | 34000 | 33900 | 489 |
| 466 | 20240216 | 110000 | 13539791550 | 34000 | 33950 | 34000 | 33900 | 613 |
| 467 | 20240216 | 105900 | 13518955450 | 33950 | 33950 | 34000 | 33950 | 447 |
| 468 | 20240216 | 105800 | 13503778800 | 33950 | 33900 | 33950 | 33900 | 88 |
| 469 | 20240216 | 105700 | 13500791300 | 33950 | 33850 | 33950 | 33850 | 559 |
| 470 | 20240216 | 105600 | 13481819950 | 33900 | 33800 | 33900 | 33800 | 804 |
| 471 | 20240216 | 105500 | 13454609350 | 33800 | 33850 | 33900 | 33800 | 731 |
| 472 | 20240216 | 105400 | 13429879450 | 33850 | 33850 | 33900 | 33850 | 147 |
| 473 | 20240216 | 105300 | 13424901100 | 33850 | 33850 | 33850 | 33800 | 383 |
| 474 | 20240216 | 105200 | 13411947100 | 33850 | 33850 | 33850 | 33800 | 284 |
| 475 | 20240216 | 105100 | 13402335600 | 33850 | 33750 | 33850 | 33750 | 699 |
| 476 | 20240216 | 105000 | 13378717600 | 33750 | 33750 | 33800 | 33750 | 994 |
| 477 | 20240216 | 104900 | 13345162450 | 33800 | 33800 | 33800 | 33750 | 257 |
| 478 | 20240216 | 104800 | 13336486650 | 33800 | 33800 | 33800 | 33750 | 1702 |
| 479 | 20240216 | 104700 | 13279017150 | 33800 | 33800 | 33850 | 33800 | 104 |
| 480 | 20240216 | 104600 | 13275500850 | 33800 | 33800 | 33850 | 33750 | 1198 |
| 481 | 20240216 | 104500 | 13235023600 | 33800 | 33800 | 33850 | 33750 | 1259 |
| 482 | 20240216 | 104400 | 13192474550 | 33800 | 33800 | 33850 | 33800 | 308 |
| 483 | 20240216 | 104300 | 13182063850 | 33850 | 33900 | 33900 | 33800 | 1560 |
| 484 | 20240216 | 104200 | 13129309000 | 33900 | 33900 | 33900 | 33800 | 470 |
| 485 | 20240216 | 104100 | 13113387450 | 33900 | 33850 | 33900 | 33800 | 252 |
| 486 | 20240216 | 104000 | 13104862450 | 33850 | 33750 | 33900 | 33750 | 442 |
| 487 | 20240216 | 103900 | 13089912050 | 33750 | 33800 | 33850 | 33750 | 1783 |
| 488 | 20240216 | 103800 | 13029646400 | 33850 | 33800 | 33850 | 33800 | 404 |
| 489 | 20240216 | 103700 | 13015988300 | 33850 | 33850 | 33900 | 33800 | 1720 |
| 490 | 20240216 | 103600 | 12957799750 | 33900 | 33850 | 34000 | 33800 | 2539 |
| 491 | 20240216 | 103500 | 12871896700 | 33850 | 34000 | 34000 | 33850 | 4287 |
| 492 | 20240216 | 103400 | 12726434850 | 34000 | 34050 | 34100 | 34000 | 2937 |
| 493 | 20240216 | 103300 | 12626532950 | 34050 | 34100 | 34150 | 34050 | 2100 |
| 494 | 20240216 | 103200 | 12554978050 | 34100 | 34150 | 34150 | 34100 | 1609 |
| 495 | 20240216 | 103100 | 12500087700 | 34150 | 34150 | 34200 | 34150 | 1273 |
| 496 | 20240216 | 103000 | 12456597700 | 34150 | 34250 | 34250 | 34150 | 2150 |
| 497 | 20240216 | 102900 | 12382986400 | 34250 | 34250 | 34300 | 34250 | 287 |
| 498 | 20240216 | 102800 | 12373148600 | 34300 | 34400 | 34400 | 34250 | 4945 |
| 499 | 20240216 | 102700 | 12203338000 | 34400 | 34400 | 34450 | 34350 | 3259 |
| 500 | 20240216 | 102600 | 12091208900 | 34400 | 34450 | 34500 | 34400 | 2398 |
| 501 | 20240216 | 102500 | 12008608800 | 34500 | 34500 | 34500 | 34450 | 801 |
| 502 | 20240216 | 102400 | 11980989850 | 34500 | 34450 | 34500 | 34400 | 1602 |
| 503 | 20240216 | 102300 | 11925782650 | 34450 | 34450 | 34450 | 34400 | 1690 |
| 504 | 20240216 | 102200 | 11867585100 | 34450 | 34400 | 34450 | 34400 | 2786 |
| 505 | 20240216 | 102100 | 11771624250 | 34400 | 34400 | 34400 | 34350 | 3230 |
| 506 | 20240216 | 102000 | 11660516300 | 34400 | 34350 | 34400 | 34300 | 1455 |
| 507 | 20240216 | 101900 | 11610504400 | 34350 | 34300 | 34400 | 34300 | 1304 |
| 508 | 20240216 | 101800 | 11565734750 | 34350 | 34300 | 34350 | 34300 | 1965 |
| 509 | 20240216 | 101700 | 11498289500 | 34250 | 34250 | 34300 | 34200 | 271 |
| 510 | 20240216 | 101600 | 11489004250 | 34250 | 34250 | 34250 | 34200 | 1159 |
| 511 | 20240216 | 101500 | 11449336250 | 34250 | 34100 | 34250 | 34050 | 3166 |
| 512 | 20240216 | 101400 | 11341162800 | 34100 | 34100 | 34150 | 34100 | 671 |
| 513 | 20240216 | 101300 | 11318272000 | 34100 | 34050 | 34150 | 34050 | 645 |
| 514 | 20240216 | 101200 | 11296285650 | 34050 | 34100 | 34100 | 34050 | 218 |
| 515 | 20240216 | 101100 | 11288855450 | 34100 | 34150 | 34150 | 34050 | 1366 |
| 516 | 20240216 | 101000 | 11242273000 | 34100 | 34100 | 34150 | 34100 | 120 |
| 517 | 20240216 | 100900 | 11238179300 | 34150 | 34100 | 34150 | 34100 | 280 |
| 518 | 20240216 | 100800 | 11228623000 | 34100 | 34100 | 34150 | 34100 | 805 |
| 519 | 20240216 | 100700 | 11201159550 | 34100 | 34150 | 34150 | 34100 | 892 |
| 520 | 20240216 | 100600 | 11170713000 | 34100 | 34150 | 34200 | 34100 | 513 |
| 521 | 20240216 | 100500 | 11153194550 | 34150 | 34150 | 34150 | 34100 | 1303 |
| 522 | 20240216 | 100400 | 11108702100 | 34150 | 34100 | 34200 | 34100 | 775 |
| 523 | 20240216 | 100300 | 11082224050 | 34150 | 34150 | 34150 | 34100 | 789 |
| 524 | 20240216 | 100200 | 11055285800 | 34150 | 34150 | 34150 | 34100 | 630 |
| 525 | 20240216 | 100100 | 11033777400 | 34150 | 34100 | 34200 | 34100 | 578 |
| 526 | 20240216 | 100000 | 11014036050 | 34050 | 34050 | 34200 | 34000 | 2063 |
| 527 | 20240216 | 095900 | 10943785200 | 34050 | 34050 | 34100 | 34050 | 2511 |
| 528 | 20240216 | 095800 | 10858198150 | 34050 | 34050 | 34100 | 34000 | 577 |
| 529 | 20240216 | 095700 | 10838543750 | 34000 | 34000 | 34050 | 33950 | 2543 |
| 530 | 20240216 | 095600 | 10752021300 | 33950 | 34000 | 34050 | 33950 | 2193 |
| 531 | 20240216 | 095500 | 10677472700 | 34050 | 34050 | 34100 | 34000 | 1067 |
| 532 | 20240216 | 095400 | 10641155100 | 34000 | 34000 | 34050 | 34000 | 2123 |
| 533 | 20240216 | 095300 | 10568904800 | 34050 | 34050 | 34050 | 34000 | 2290 |
| 534 | 20240216 | 095200 | 10490978700 | 34000 | 34050 | 34100 | 34000 | 4479 |
| 535 | 20240216 | 095100 | 10338362500 | 34100 | 34150 | 34150 | 34050 | 5056 |
| 536 | 20240216 | 095000 | 10165970600 | 34150 | 34150 | 34200 | 34100 | 1645 |
| 537 | 20240216 | 094900 | 10109789050 | 34150 | 34350 | 34400 | 34150 | 5869 |
| 538 | 20240216 | 094800 | 9908953450 | 34450 | 34450 | 34450 | 34250 | 4025 |
| 539 | 20240216 | 094700 | 9770690750 | 34450 | 34400 | 34450 | 34350 | 2987 |
| 540 | 20240216 | 094600 | 9667947350 | 34400 | 34400 | 34400 | 34350 | 812 |
| 541 | 20240216 | 094500 | 9640016900 | 34400 | 34450 | 34450 | 34350 | 2028 |
| 542 | 20240216 | 094400 | 9570254900 | 34450 | 34450 | 34500 | 34400 | 2528 |
| 543 | 20240216 | 094300 | 9483184800 | 34450 | 34350 | 34450 | 34350 | 2626 |
| 544 | 20240216 | 094200 | 9392801850 | 34350 | 34350 | 34400 | 34250 | 3408 |
| 545 | 20240216 | 094100 | 9275842900 | 34400 | 34400 | 34500 | 34350 | 1443 |
| 546 | 20240216 | 094000 | 9226188700 | 34400 | 34450 | 34550 | 34400 | 14035 |
| 547 | 20240216 | 093900 | 8742061550 | 34500 | 34500 | 34500 | 34450 | 6548 |
| 548 | 20240216 | 093800 | 8516246700 | 34500 | 34150 | 34500 | 34150 | 16757 |
| 549 | 20240216 | 093700 | 7941533100 | 34200 | 34100 | 34200 | 34100 | 3266 |
| 550 | 20240216 | 093600 | 7830072850 | 34150 | 34200 | 34250 | 34100 | 5468 |
| 551 | 20240216 | 093500 | 7643181350 | 34200 | 34200 | 34250 | 34150 | 4834 |
| 552 | 20240216 | 093400 | 7477863100 | 34200 | 34300 | 34300 | 34150 | 4637 |
| 553 | 20240216 | 093300 | 7319214250 | 34250 | 34250 | 34300 | 34200 | 5083 |
| 554 | 20240216 | 093200 | 7145114650 | 34250 | 34200 | 34250 | 34200 | 3455 |
| 555 | 20240216 | 093100 | 7026813400 | 34250 | 34150 | 34250 | 34100 | 7605 |
| 556 | 20240216 | 093000 | 6766865850 | 34100 | 34000 | 34150 | 34000 | 3729 |
| 557 | 20240216 | 092900 | 6639739700 | 34050 | 33950 | 34050 | 33950 | 2841 |
| 558 | 20240216 | 092800 | 6543103750 | 33950 | 34000 | 34050 | 33950 | 395 |
| 559 | 20240216 | 092700 | 6529674900 | 34000 | 34000 | 34050 | 33950 | 3012 |
| 560 | 20240216 | 092600 | 6427268050 | 33950 | 33900 | 34000 | 33850 | 3520 |
| 561 | 20240216 | 092500 | 6307911000 | 33900 | 33850 | 33900 | 33850 | 1023 |
| 562 | 20240216 | 092400 | 6273268050 | 33850 | 33900 | 33900 | 33800 | 620 |
| 563 | 20240216 | 092300 | 6252289600 | 33850 | 34000 | 34050 | 33850 | 3059 |
| 564 | 20240216 | 092200 | 6148543400 | 34000 | 34000 | 34050 | 33950 | 1909 |
| 565 | 20240216 | 092100 | 6083633700 | 34000 | 33950 | 34100 | 33950 | 3147 |
| 566 | 20240216 | 092000 | 5976652200 | 34000 | 34000 | 34050 | 33950 | 1895 |
| 567 | 20240216 | 091900 | 5912232100 | 34000 | 33900 | 34150 | 33900 | 5341 |
| 568 | 20240216 | 091800 | 5730341900 | 33950 | 34050 | 34100 | 33800 | 5170 |
| 569 | 20240216 | 091700 | 5554664000 | 34150 | 34000 | 34200 | 34000 | 10709 |
| 570 | 20240216 | 091600 | 5189811750 | 33950 | 33750 | 33950 | 33600 | 12426 |
| 571 | 20240216 | 091500 | 4770367850 | 33750 | 33800 | 33800 | 33700 | 1461 |
| 572 | 20240216 | 091400 | 4721029750 | 33750 | 33750 | 33800 | 33750 | 4530 |
| 573 | 20240216 | 091300 | 4567966150 | 33750 | 33700 | 33800 | 33650 | 3422 |
| 574 | 20240216 | 091200 | 4452527200 | 33700 | 33650 | 33800 | 33600 | 3358 |
| 575 | 20240216 | 091100 | 4339365050 | 33550 | 33500 | 33750 | 33400 | 8923 |
| 576 | 20240216 | 091000 | 4040380650 | 33550 | 33800 | 33850 | 33500 | 11387 |
| 577 | 20240216 | 090900 | 3656629150 | 33800 | 33900 | 33900 | 33800 | 6552 |
| 578 | 20240216 | 090800 | 3434857650 | 33900 | 33900 | 34000 | 33850 | 3659 |
| 579 | 20240216 | 090700 | 3310722600 | 33950 | 34100 | 34200 | 33950 | 9823 |
| 580 | 20240216 | 090600 | 2976032000 | 34150 | 33850 | 34150 | 33800 | 11557 |
| 581 | 20240216 | 090500 | 2582803700 | 33800 | 33950 | 33950 | 33800 | 8412 |
| 582 | 20240216 | 090400 | 2297917900 | 33950 | 34000 | 34000 | 33900 | 2813 |
| 583 | 20240216 | 090300 | 2202397850 | 34000 | 33900 | 34000 | 33850 | 5948 |
| 584 | 20240216 | 090200 | 2000590050 | 33950 | 34000 | 34000 | 33750 | 12030 |
| 585 | 20240216 | 090100 | 1593211300 | 34000 | 34250 | 34300 | 33900 | 17244 |
| 586 | 20240216 | 090000 | 1005420800 | 34250 | 34250 | 34300 | 34000 | 29383 |