34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 3 | 20240216 | 192700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240216 | 192600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240216 | 192500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240216 | 192400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240216 | 192300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240216 | 192200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240216 | 192100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240216 | 192000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240216 | 191900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240216 | 191800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240216 | 191700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240216 | 191600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240216 | 191500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240216 | 191400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240216 | 191300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240216 | 191200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240216 | 191100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240216 | 191000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240216 | 190900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240216 | 190800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240216 | 190700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240216 | 190600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240216 | 190500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240216 | 190400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240216 | 190300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240216 | 190200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240216 | 190100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240216 | 190000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240216 | 185900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240216 | 185800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 33 | 20240216 | 185700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240216 | 185600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240216 | 185500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240216 | 185400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240216 | 185300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240216 | 185200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240216 | 185100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240216 | 185000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240216 | 184900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240216 | 184800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240216 | 184700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240216 | 184600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240216 | 184500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240216 | 184400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240216 | 184300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240216 | 184200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240216 | 184100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240216 | 184000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240216 | 183900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240216 | 183800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240216 | 183700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240216 | 183600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240216 | 183500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240216 | 183400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240216 | 183300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240216 | 183200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240216 | 183100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240216 | 183000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240216 | 182900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240216 | 182800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 63 | 20240216 | 182700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240216 | 182600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240216 | 182500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240216 | 182400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240216 | 182300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240216 | 182200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240216 | 182100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240216 | 182000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240216 | 181900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240216 | 181800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240216 | 181700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240216 | 181600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240216 | 181500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240216 | 181400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240216 | 181300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240216 | 181200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240216 | 181100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240216 | 181000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240216 | 180900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240216 | 180800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240216 | 180700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240216 | 180600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240216 | 180500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240216 | 180400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240216 | 180300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240216 | 180200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240216 | 180100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240216 | 180000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240216 | 175900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240216 | 175800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 93 | 20240216 | 175700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240216 | 175600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240216 | 175500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240216 | 175400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240216 | 175300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240216 | 175200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240216 | 175100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240216 | 175000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240216 | 174900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240216 | 174800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240216 | 174700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240216 | 174600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240216 | 174500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240216 | 174400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240216 | 174300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240216 | 174200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240216 | 174100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240216 | 174000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240216 | 173900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240216 | 173800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240216 | 173700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240216 | 173600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240216 | 173500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240216 | 173400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240216 | 173300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240216 | 173200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240216 | 173100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240216 | 173000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240216 | 172900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240216 | 172800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 123 | 20240216 | 172700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240216 | 172600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240216 | 172500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240216 | 172400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240216 | 172300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240216 | 172200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240216 | 172100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240216 | 172000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240216 | 171900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240216 | 171800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240216 | 171700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240216 | 171600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240216 | 171500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240216 | 171400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240216 | 171300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240216 | 171200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240216 | 171100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240216 | 171000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240216 | 170900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240216 | 170800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240216 | 170700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240216 | 170600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240216 | 170500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240216 | 170400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240216 | 170300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240216 | 170200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240216 | 170100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240216 | 170000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240216 | 165900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240216 | 165800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 153 | 20240216 | 165700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240216 | 165600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240216 | 165500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240216 | 165400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240216 | 165300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240216 | 165200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240216 | 165100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240216 | 165000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240216 | 164900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240216 | 164800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240216 | 164700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240216 | 164600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240216 | 164500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240216 | 164400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240216 | 164300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240216 | 164200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240216 | 164100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240216 | 164000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240216 | 163900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240216 | 163800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240216 | 163700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240216 | 163600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240216 | 163500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240216 | 163400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240216 | 163300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240216 | 163200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240216 | 163100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240216 | 163000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240216 | 162900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240216 | 162800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 183 | 20240216 | 162700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240216 | 162600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240216 | 162500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240216 | 162400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240216 | 162300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240216 | 162200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240216 | 162100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240216 | 162000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240216 | 161900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240216 | 161800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240216 | 161700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240216 | 161600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240216 | 161500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240216 | 161400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240216 | 161300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240216 | 161200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240216 | 161100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240216 | 161000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240216 | 160900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240216 | 160800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240216 | 160700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240216 | 160600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240216 | 160500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240216 | 160400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240216 | 160300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240216 | 160200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240216 | 160100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240216 | 160000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240216 | 155900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240216 | 155800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 213 | 20240216 | 155700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240216 | 155600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240216 | 155500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240216 | 155400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20240216 | 155300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240216 | 155200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20240216 | 155100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20240216 | 155000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20240216 | 154900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20240216 | 154800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20240216 | 154700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20240216 | 154600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240216 | 154500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240216 | 154400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240216 | 154300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240216 | 154200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20240216 | 154100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20240216 | 154000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20240216 | 153900 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20240216 | 153800 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20240216 | 153700 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20240216 | 153600 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20240216 | 153500 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20240216 | 153400 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20240216 | 153300 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20240216 | 153200 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20240216 | 153100 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20240216 | 153000 | 11435315150 | 22250 | 22250 | 22250 | 22250 | 2829 |
| 241 | 20240216 | 152900 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20240216 | 152800 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 243 | 20240216 | 152700 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20240216 | 152600 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20240216 | 152500 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20240216 | 152400 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20240216 | 152300 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20240216 | 152200 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20240216 | 152100 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20240216 | 152000 | 11372369900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20240216 | 151900 | 11372369900 | 22250 | 22250 | 22300 | 22250 | 464 |
| 252 | 20240216 | 151800 | 11362044400 | 22250 | 22150 | 22250 | 22150 | 1198 |
| 253 | 20240216 | 151700 | 11335460150 | 22150 | 22150 | 22200 | 22150 | 2022 |
| 254 | 20240216 | 151600 | 11290654200 | 22150 | 22150 | 22200 | 22150 | 3943 |
| 255 | 20240216 | 151500 | 11203261450 | 22150 | 22200 | 22250 | 22150 | 3952 |
| 256 | 20240216 | 151400 | 11115548900 | 22200 | 22200 | 22250 | 22200 | 1009 |
| 257 | 20240216 | 151300 | 11093147550 | 22200 | 22250 | 22250 | 22200 | 1274 |
| 258 | 20240216 | 151200 | 11064859250 | 22250 | 22250 | 22250 | 22200 | 2958 |
| 259 | 20240216 | 151100 | 10999067750 | 22250 | 22200 | 22250 | 22200 | 921 |
| 260 | 20240216 | 151000 | 10978618700 | 22250 | 22200 | 22250 | 22200 | 1094 |
| 261 | 20240216 | 150900 | 10954307500 | 22200 | 22200 | 22200 | 22200 | 4 |
| 262 | 20240216 | 150800 | 10954218700 | 22200 | 22200 | 22250 | 22200 | 887 |
| 263 | 20240216 | 150700 | 10934507300 | 22200 | 22200 | 22200 | 22200 | 147 |
| 264 | 20240216 | 150600 | 10931243900 | 22200 | 22200 | 22250 | 22200 | 501 |
| 265 | 20240216 | 150500 | 10920119550 | 22200 | 22200 | 22250 | 22200 | 250 |
| 266 | 20240216 | 150400 | 10914564550 | 22250 | 22200 | 22250 | 22200 | 108 |
| 267 | 20240216 | 150300 | 10912165600 | 22200 | 22250 | 22250 | 22200 | 581 |
| 268 | 20240216 | 150200 | 10899267350 | 22250 | 22250 | 22250 | 22200 | 36 |
| 269 | 20240216 | 150100 | 10898466550 | 22250 | 22200 | 22250 | 22200 | 242 |
| 270 | 20240216 | 150000 | 10893088450 | 22200 | 22200 | 22250 | 22200 | 35 |
| 271 | 20240216 | 145900 | 10892310200 | 22200 | 22250 | 22250 | 22200 | 554 |
| 272 | 20240216 | 145800 | 10880011350 | 22200 | 22200 | 22250 | 22200 | 75 |
| 273 | 20240216 | 145700 | 10878345850 | 22200 | 22250 | 22250 | 22200 | 129 |
| 274 | 20240216 | 145600 | 10875477850 | 22250 | 22200 | 22250 | 22200 | 94 |
| 275 | 20240216 | 145500 | 10873390550 | 22200 | 22250 | 22250 | 22200 | 102 |
| 276 | 20240216 | 145400 | 10871125300 | 22200 | 22200 | 22250 | 22200 | 858 |
| 277 | 20240216 | 145300 | 10852077650 | 22200 | 22250 | 22250 | 22200 | 232 |
| 278 | 20240216 | 145200 | 10846925650 | 22250 | 22200 | 22250 | 22200 | 397 |
| 279 | 20240216 | 145100 | 10838102400 | 22250 | 22250 | 22250 | 22200 | 682 |
| 280 | 20240216 | 145000 | 10822952200 | 22250 | 22250 | 22300 | 22250 | 242 |
| 281 | 20240216 | 144900 | 10817567650 | 22250 | 22250 | 22250 | 22250 | 101 |
| 282 | 20240216 | 144800 | 10815320400 | 22250 | 22300 | 22350 | 22250 | 1529 |
| 283 | 20240216 | 144700 | 10781225300 | 22350 | 22300 | 22350 | 22300 | 54 |
| 284 | 20240216 | 144600 | 10780020700 | 22350 | 22300 | 22350 | 22300 | 31 |
| 285 | 20240216 | 144500 | 10779329300 | 22350 | 22300 | 22350 | 22300 | 686 |
| 286 | 20240216 | 144400 | 10764031300 | 22300 | 22350 | 22350 | 22300 | 79 |
| 287 | 20240216 | 144300 | 10762265800 | 22350 | 22300 | 22350 | 22300 | 325 |
| 288 | 20240216 | 144200 | 10755015600 | 22300 | 22300 | 22350 | 22300 | 34 |
| 289 | 20240216 | 144100 | 10754257350 | 22300 | 22350 | 22350 | 22300 | 320 |
| 290 | 20240216 | 144000 | 10747110450 | 22350 | 22300 | 22350 | 22300 | 207 |
| 291 | 20240216 | 143900 | 10742491000 | 22300 | 22300 | 22350 | 22300 | 173 |
| 292 | 20240216 | 143800 | 10738625250 | 22300 | 22300 | 22300 | 22300 | 189 |
| 293 | 20240216 | 143700 | 10734410550 | 22300 | 22250 | 22300 | 22250 | 110 |
| 294 | 20240216 | 143600 | 10731958450 | 22250 | 22250 | 22250 | 22250 | 281 |
| 295 | 20240216 | 143500 | 10725706200 | 22300 | 22300 | 22300 | 22300 | 211 |
| 296 | 20240216 | 143400 | 10721000900 | 22300 | 22300 | 22300 | 22300 | 89 |
| 297 | 20240216 | 143300 | 10719016200 | 22300 | 22300 | 22300 | 22300 | 4 |
| 298 | 20240216 | 143200 | 10718927000 | 22250 | 22250 | 22250 | 22250 | 136 |
| 299 | 20240216 | 143100 | 10715901000 | 22300 | 22300 | 22300 | 22300 | 857 |
| 300 | 20240216 | 143000 | 10696789900 | 22250 | 22200 | 22250 | 22200 | 474 |
| 301 | 20240216 | 142900 | 10686253400 | 22200 | 22200 | 22250 | 22200 | 271 |
| 302 | 20240216 | 142800 | 10680224700 | 22250 | 22200 | 22250 | 22200 | 80 |
| 303 | 20240216 | 142700 | 10678448600 | 22200 | 22200 | 22200 | 22200 | 56 |
| 304 | 20240216 | 142600 | 10677205400 | 22200 | 22200 | 22200 | 22150 | 541 |
| 305 | 20240216 | 142500 | 10665211150 | 22200 | 22200 | 22250 | 22200 | 752 |
| 306 | 20240216 | 142400 | 10648515850 | 22200 | 22200 | 22200 | 22200 | 844 |
| 307 | 20240216 | 142300 | 10629779050 | 22200 | 22250 | 22250 | 22200 | 551 |
| 308 | 20240216 | 142200 | 10617543800 | 22250 | 22250 | 22250 | 22250 | 23 |
| 309 | 20240216 | 142100 | 10617032050 | 22250 | 22250 | 22250 | 22250 | 217 |
| 310 | 20240216 | 142000 | 10612203800 | 22250 | 22250 | 22250 | 22250 | 6 |
| 311 | 20240216 | 141900 | 10612070300 | 22250 | 22250 | 22250 | 22250 | 116 |
| 312 | 20240216 | 141800 | 10609489300 | 22200 | 22250 | 22250 | 22200 | 257 |
| 313 | 20240216 | 141700 | 10603776100 | 22250 | 22250 | 22250 | 22200 | 709 |
| 314 | 20240216 | 141600 | 10588003100 | 22200 | 22200 | 22200 | 22200 | 105 |
| 315 | 20240216 | 141500 | 10585672100 | 22300 | 22300 | 22300 | 22300 | 5 |
| 316 | 20240216 | 141400 | 10585560600 | 22200 | 22300 | 22300 | 22200 | 861 |
| 317 | 20240216 | 141300 | 10566418650 | 22300 | 22250 | 22300 | 22250 | 135 |
| 318 | 20240216 | 141200 | 10563409900 | 22300 | 22300 | 22300 | 22300 | 433 |
| 319 | 20240216 | 141100 | 10553754000 | 22300 | 22300 | 22300 | 22300 | 1 |
| 320 | 20240216 | 141000 | 10553731700 | 22250 | 22200 | 22250 | 22200 | 394 |
| 321 | 20240216 | 140900 | 10544967300 | 22250 | 22200 | 22250 | 22150 | 1023 |
| 322 | 20240216 | 140800 | 10522236400 | 22250 | 22150 | 22250 | 22150 | 1469 |
| 323 | 20240216 | 140700 | 10489659400 | 22150 | 22200 | 22200 | 22150 | 917 |
| 324 | 20240216 | 140600 | 10469336800 | 22200 | 22200 | 22200 | 22200 | 10 |
| 325 | 20240216 | 140500 | 10469114800 | 22250 | 22250 | 22250 | 22250 | 127 |
| 326 | 20240216 | 140400 | 10466289050 | 22250 | 22250 | 22250 | 22200 | 3105 |
| 327 | 20240216 | 140300 | 10397276550 | 22250 | 22300 | 22300 | 22250 | 736 |
| 328 | 20240216 | 140200 | 10380899050 | 22300 | 22250 | 22300 | 22250 | 134 |
| 329 | 20240216 | 140100 | 10377916300 | 22250 | 22250 | 22250 | 22250 | 5 |
| 330 | 20240216 | 140000 | 10377805050 | 22250 | 22250 | 22250 | 22250 | 298 |
| 331 | 20240216 | 135900 | 10371174550 | 22250 | 22250 | 22250 | 22250 | 1 |
| 332 | 20240216 | 135800 | 10371152300 | 22200 | 22200 | 22250 | 22200 | 1349 |
| 333 | 20240216 | 135700 | 10341194200 | 22250 | 22250 | 22300 | 22200 | 2790 |
| 334 | 20240216 | 135600 | 10279129100 | 22300 | 22300 | 22300 | 22250 | 202 |
| 335 | 20240216 | 135500 | 10274634350 | 22300 | 22300 | 22300 | 22300 | 1899 |
| 336 | 20240216 | 135400 | 10232286650 | 22300 | 22350 | 22350 | 22300 | 452 |
| 337 | 20240216 | 135300 | 10222206450 | 22350 | 22300 | 22350 | 22300 | 156 |
| 338 | 20240216 | 135200 | 10218722350 | 22300 | 22350 | 22350 | 22300 | 89 |
| 339 | 20240216 | 135100 | 10216736750 | 22350 | 22350 | 22350 | 22350 | 8 |
| 340 | 20240216 | 135000 | 10216557950 | 22350 | 22350 | 22350 | 22300 | 409 |
| 341 | 20240216 | 134900 | 10207423950 | 22350 | 22350 | 22350 | 22350 | 192 |
| 342 | 20240216 | 134800 | 10203132750 | 22350 | 22350 | 22350 | 22350 | 48 |
| 343 | 20240216 | 134700 | 10202059950 | 22350 | 22350 | 22350 | 22350 | 181 |
| 344 | 20240216 | 134600 | 10198014600 | 22350 | 22350 | 22350 | 22300 | 318 |
| 345 | 20240216 | 134500 | 10190907450 | 22350 | 22300 | 22350 | 22300 | 97 |
| 346 | 20240216 | 134400 | 10188741600 | 22350 | 22350 | 22350 | 22300 | 274 |
| 347 | 20240216 | 134300 | 10182620200 | 22350 | 22300 | 22350 | 22300 | 67 |
| 348 | 20240216 | 134200 | 10181125500 | 22300 | 22300 | 22300 | 22300 | 102 |
| 349 | 20240216 | 134100 | 10178850900 | 22300 | 22300 | 22350 | 22300 | 226 |
| 350 | 20240216 | 134000 | 10173811050 | 22300 | 22300 | 22300 | 22300 | 144 |
| 351 | 20240216 | 133900 | 10170599850 | 22300 | 22300 | 22350 | 22300 | 278 |
| 352 | 20240216 | 133800 | 10164396450 | 22300 | 22300 | 22300 | 22300 | 240 |
| 353 | 20240216 | 133700 | 10159044450 | 22300 | 22300 | 22300 | 22300 | 228 |
| 354 | 20240216 | 133600 | 10153960050 | 22300 | 22300 | 22300 | 22300 | 47 |
| 355 | 20240216 | 133500 | 10152911950 | 22300 | 22350 | 22350 | 22300 | 1824 |
| 356 | 20240216 | 133400 | 10112145650 | 22350 | 22400 | 22400 | 22350 | 203 |
| 357 | 20240216 | 133300 | 10107598500 | 22400 | 22400 | 22400 | 22350 | 2025 |
| 358 | 20240216 | 133200 | 10062322800 | 22350 | 22400 | 22400 | 22350 | 65 |
| 359 | 20240216 | 133100 | 10060867550 | 22400 | 22400 | 22400 | 22400 | 459 |
| 360 | 20240216 | 133000 | 10050585950 | 22350 | 22350 | 22350 | 22350 | 906 |
| 361 | 20240216 | 132900 | 10030336850 | 22350 | 22350 | 22350 | 22350 | 102 |
| 362 | 20240216 | 132800 | 10028057150 | 22350 | 22350 | 22350 | 22300 | 636 |
| 363 | 20240216 | 132700 | 10013842600 | 22350 | 22400 | 22400 | 22350 | 97 |
| 364 | 20240216 | 132600 | 10011674050 | 22400 | 22300 | 22400 | 22300 | 1056 |
| 365 | 20240216 | 132500 | 9988088650 | 22350 | 22350 | 22350 | 22350 | 47 |
| 366 | 20240216 | 132400 | 9987038200 | 22350 | 22350 | 22400 | 22350 | 362 |
| 367 | 20240216 | 132300 | 9978947350 | 22350 | 22350 | 22400 | 22350 | 235 |
| 368 | 20240216 | 132200 | 9973695000 | 22350 | 22350 | 22400 | 22350 | 99 |
| 369 | 20240216 | 132100 | 9971479150 | 22350 | 22350 | 22400 | 22350 | 57 |
| 370 | 20240216 | 132000 | 9970204450 | 22400 | 22350 | 22400 | 22350 | 787 |
| 371 | 20240216 | 131900 | 9952614500 | 22300 | 22300 | 22300 | 22300 | 350 |
| 372 | 20240216 | 131800 | 9944809500 | 22300 | 22300 | 22300 | 22300 | 341 |
| 373 | 20240216 | 131700 | 9937205200 | 22300 | 22350 | 22350 | 22300 | 1202 |
| 374 | 20240216 | 131600 | 9910393250 | 22350 | 22300 | 22350 | 22300 | 165 |
| 375 | 20240216 | 131500 | 9906710000 | 22300 | 22350 | 22350 | 22300 | 146 |
| 376 | 20240216 | 131400 | 9903447400 | 22350 | 22350 | 22350 | 22300 | 152 |
| 377 | 20240216 | 131300 | 9900050250 | 22350 | 22300 | 22350 | 22300 | 264 |
| 378 | 20240216 | 131200 | 9894163000 | 22300 | 22250 | 22300 | 22250 | 206 |
| 379 | 20240216 | 131100 | 9889569750 | 22250 | 22300 | 22300 | 22250 | 754 |
| 380 | 20240216 | 131000 | 9872771650 | 22300 | 22300 | 22300 | 22300 | 83 |
| 381 | 20240216 | 130900 | 9870920750 | 22300 | 22300 | 22300 | 22300 | 81 |
| 382 | 20240216 | 130800 | 9869114450 | 22300 | 22250 | 22300 | 22250 | 2944 |
| 383 | 20240216 | 130700 | 9803485950 | 22250 | 22250 | 22300 | 22250 | 1270 |
| 384 | 20240216 | 130600 | 9775228300 | 22300 | 22300 | 22300 | 22300 | 20 |
| 385 | 20240216 | 130500 | 9774782300 | 22300 | 22250 | 22300 | 22250 | 760 |
| 386 | 20240216 | 130400 | 9757849800 | 22250 | 22300 | 22350 | 22250 | 2042 |
| 387 | 20240216 | 130300 | 9712306450 | 22300 | 22350 | 22350 | 22300 | 39 |
| 388 | 20240216 | 130200 | 9711436350 | 22350 | 22300 | 22400 | 22300 | 31 |
| 389 | 20240216 | 130100 | 9710743850 | 22300 | 22350 | 22350 | 22300 | 59 |
| 390 | 20240216 | 130000 | 9709427100 | 22350 | 22350 | 22350 | 22350 | 110 |
| 391 | 20240216 | 125900 | 9706968600 | 22350 | 22400 | 22400 | 22300 | 567 |
| 392 | 20240216 | 125800 | 9694293250 | 22350 | 22400 | 22400 | 22350 | 3251 |
| 393 | 20240216 | 125700 | 9621609900 | 22400 | 22400 | 22400 | 22400 | 56 |
| 394 | 20240216 | 125600 | 9620355500 | 22400 | 22350 | 22400 | 22350 | 101 |
| 395 | 20240216 | 125500 | 9618095450 | 22350 | 22400 | 22400 | 22350 | 93 |
| 396 | 20240216 | 125400 | 9616012450 | 22400 | 22350 | 22400 | 22350 | 44 |
| 397 | 20240216 | 125300 | 9615027700 | 22350 | 22350 | 22400 | 22350 | 58 |
| 398 | 20240216 | 125200 | 9613729950 | 22350 | 22350 | 22350 | 22350 | 295 |
| 399 | 20240216 | 125100 | 9607136700 | 22400 | 22350 | 22400 | 22350 | 74 |
| 400 | 20240216 | 125000 | 9605481750 | 22300 | 22350 | 22350 | 22300 | 240 |
| 401 | 20240216 | 124900 | 9600117800 | 22350 | 22350 | 22350 | 22350 | 723 |
| 402 | 20240216 | 124800 | 9583958750 | 22400 | 22350 | 22400 | 22350 | 124 |
| 403 | 20240216 | 124700 | 9581187250 | 22400 | 22350 | 22400 | 22350 | 94 |
| 404 | 20240216 | 124600 | 9579086250 | 22450 | 22350 | 22450 | 22350 | 2188 |
| 405 | 20240216 | 124500 | 9530168600 | 22350 | 22300 | 22350 | 22300 | 283 |
| 406 | 20240216 | 124400 | 9523854200 | 22350 | 22400 | 22400 | 22300 | 1630 |
| 407 | 20240216 | 124300 | 9487420300 | 22400 | 22400 | 22400 | 22400 | 939 |
| 408 | 20240216 | 124200 | 9466386700 | 22400 | 22400 | 22450 | 22400 | 76 |
| 409 | 20240216 | 124100 | 9464684250 | 22400 | 22450 | 22450 | 22350 | 423 |
| 410 | 20240216 | 124000 | 9455229400 | 22350 | 22450 | 22450 | 22350 | 2077 |
| 411 | 20240216 | 123900 | 9408753050 | 22450 | 22450 | 22450 | 22450 | 2850 |
| 412 | 20240216 | 123800 | 9344770550 | 22500 | 22500 | 22500 | 22500 | 375 |
| 413 | 20240216 | 123700 | 9336333050 | 22500 | 22500 | 22500 | 22500 | 793 |
| 414 | 20240216 | 123600 | 9318490550 | 22500 | 22500 | 22500 | 22500 | 141 |
| 415 | 20240216 | 123500 | 9315318050 | 22500 | 22500 | 22500 | 22450 | 4402 |
| 416 | 20240216 | 123400 | 9216423050 | 22500 | 22550 | 22550 | 22500 | 200 |
| 417 | 20240216 | 123300 | 9211921650 | 22550 | 22550 | 22550 | 22500 | 209 |
| 418 | 20240216 | 123200 | 9207212350 | 22550 | 22550 | 22550 | 22500 | 400 |
| 419 | 20240216 | 123100 | 9198195650 | 22550 | 22550 | 22600 | 22550 | 1183 |
| 420 | 20240216 | 123000 | 9171518750 | 22550 | 22600 | 22600 | 22550 | 207 |
| 421 | 20240216 | 122900 | 9166850700 | 22600 | 22600 | 22600 | 22600 | 458 |
| 422 | 20240216 | 122800 | 9156499900 | 22650 | 22650 | 22650 | 22650 | 885 |
| 423 | 20240216 | 122700 | 9136454650 | 22650 | 22700 | 22700 | 22650 | 53 |
| 424 | 20240216 | 122600 | 9135253950 | 22700 | 22700 | 22750 | 22700 | 1198 |
| 425 | 20240216 | 122500 | 9108016350 | 22700 | 22700 | 22750 | 22700 | 1037 |
| 426 | 20240216 | 122400 | 9084430000 | 22700 | 22650 | 22700 | 22600 | 1423 |
| 427 | 20240216 | 122300 | 9052164300 | 22600 | 22600 | 22650 | 22550 | 341 |
| 428 | 20240216 | 122200 | 9044461000 | 22550 | 22600 | 22650 | 22550 | 1001 |
| 429 | 20240216 | 122100 | 9021849600 | 22650 | 22650 | 22650 | 22600 | 497 |
| 430 | 20240216 | 122000 | 9010607550 | 22650 | 22650 | 22700 | 22550 | 1362 |
| 431 | 20240216 | 121900 | 8979754950 | 22600 | 22600 | 22650 | 22600 | 1488 |
| 432 | 20240216 | 121800 | 8946114400 | 22550 | 22550 | 22600 | 22500 | 791 |
| 433 | 20240216 | 121700 | 8928270750 | 22550 | 22450 | 22550 | 22400 | 588 |
| 434 | 20240216 | 121600 | 8915060600 | 22450 | 22550 | 22550 | 22400 | 834 |
| 435 | 20240216 | 121500 | 8896313900 | 22550 | 22500 | 22550 | 22400 | 3476 |
| 436 | 20240216 | 121400 | 8818203400 | 22450 | 22500 | 22550 | 22350 | 8052 |
| 437 | 20240216 | 121300 | 8637536400 | 22500 | 22550 | 22550 | 22500 | 3174 |
| 438 | 20240216 | 121200 | 8566084200 | 22600 | 22700 | 22700 | 22550 | 5542 |
| 439 | 20240216 | 121100 | 8440851750 | 22650 | 22650 | 22650 | 22650 | 878 |
| 440 | 20240216 | 121000 | 8420965050 | 22650 | 22700 | 22700 | 22650 | 1058 |
| 441 | 20240216 | 120900 | 8396955300 | 22650 | 22700 | 22700 | 22650 | 1113 |
| 442 | 20240216 | 120800 | 8371717150 | 22700 | 22650 | 22700 | 22650 | 937 |
| 443 | 20240216 | 120700 | 8350485600 | 22650 | 22600 | 22650 | 22600 | 1563 |
| 444 | 20240216 | 120600 | 8315143100 | 22650 | 22650 | 22650 | 22600 | 468 |
| 445 | 20240216 | 120500 | 8304548650 | 22650 | 22650 | 22650 | 22650 | 757 |
| 446 | 20240216 | 120400 | 8287402600 | 22650 | 22600 | 22650 | 22600 | 2731 |
| 447 | 20240216 | 120300 | 8225606200 | 22650 | 22650 | 22650 | 22600 | 403 |
| 448 | 20240216 | 120200 | 8216479850 | 22650 | 22700 | 22700 | 22650 | 153 |
| 449 | 20240216 | 120100 | 8213007700 | 22650 | 22600 | 22650 | 22550 | 893 |
| 450 | 20240216 | 120000 | 8192818750 | 22600 | 22650 | 22650 | 22600 | 816 |
| 451 | 20240216 | 115900 | 8174354250 | 22650 | 22600 | 22700 | 22600 | 1835 |
| 452 | 20240216 | 115800 | 8132777850 | 22600 | 22600 | 22600 | 22600 | 304 |
| 453 | 20240216 | 115700 | 8125907450 | 22600 | 22550 | 22650 | 22550 | 396 |
| 454 | 20240216 | 115600 | 8116959700 | 22550 | 22550 | 22600 | 22500 | 1340 |
| 455 | 20240216 | 115500 | 8086742150 | 22550 | 22650 | 22650 | 22550 | 1996 |
| 456 | 20240216 | 115400 | 8041652000 | 22650 | 22700 | 22700 | 22600 | 638 |
| 457 | 20240216 | 115300 | 8027202050 | 22700 | 22750 | 22800 | 22700 | 1547 |
| 458 | 20240216 | 115200 | 7992039250 | 22750 | 22750 | 22750 | 22750 | 518 |
| 459 | 20240216 | 115100 | 7980254750 | 22750 | 22800 | 22800 | 22700 | 880 |
| 460 | 20240216 | 115000 | 7960233600 | 22800 | 22800 | 22800 | 22750 | 1267 |
| 461 | 20240216 | 114900 | 7931347150 | 22750 | 22700 | 22750 | 22650 | 1933 |
| 462 | 20240216 | 114800 | 7887424500 | 22650 | 22800 | 22800 | 22650 | 2067 |
| 463 | 20240216 | 114700 | 7840378350 | 22800 | 22750 | 22850 | 22750 | 2022 |
| 464 | 20240216 | 114600 | 7794258100 | 22750 | 22700 | 22800 | 22700 | 1869 |
| 465 | 20240216 | 114500 | 7751795300 | 22700 | 22750 | 22800 | 22700 | 2919 |
| 466 | 20240216 | 114400 | 7685415950 | 22750 | 22850 | 22850 | 22700 | 2478 |
| 467 | 20240216 | 114300 | 7629109500 | 22800 | 22850 | 22900 | 22800 | 1892 |
| 468 | 20240216 | 114200 | 7585931450 | 22850 | 22900 | 22900 | 22800 | 1702 |
| 469 | 20240216 | 114100 | 7547024150 | 22900 | 23000 | 23050 | 22850 | 5102 |
| 470 | 20240216 | 114000 | 7429951100 | 22950 | 23050 | 23150 | 22950 | 12572 |
| 471 | 20240216 | 113900 | 7139877100 | 23100 | 23000 | 23100 | 22900 | 6445 |
| 472 | 20240216 | 113800 | 6991637850 | 23000 | 22750 | 23050 | 22750 | 5357 |
| 473 | 20240216 | 113700 | 6868829200 | 22750 | 22700 | 22900 | 22700 | 3121 |
| 474 | 20240216 | 113600 | 6797707050 | 22700 | 22950 | 23000 | 22700 | 7312 |
| 475 | 20240216 | 113500 | 6630603150 | 23000 | 22900 | 23100 | 22900 | 29472 |
| 476 | 20240216 | 113400 | 5953002400 | 22900 | 22600 | 22900 | 22600 | 21221 |
| 477 | 20240216 | 113300 | 5471564000 | 22600 | 22500 | 22600 | 22500 | 6310 |
| 478 | 20240216 | 113200 | 5329302150 | 22500 | 22500 | 22500 | 22450 | 1358 |
| 479 | 20240216 | 113100 | 5298750650 | 22500 | 22450 | 22550 | 22450 | 1986 |
| 480 | 20240216 | 113000 | 5254064300 | 22450 | 22500 | 22500 | 22450 | 374 |
| 481 | 20240216 | 112900 | 5245653350 | 22500 | 22550 | 22550 | 22500 | 1630 |
| 482 | 20240216 | 112800 | 5208973350 | 22500 | 22550 | 22550 | 22500 | 1615 |
| 483 | 20240216 | 112700 | 5172618450 | 22550 | 22550 | 22600 | 22500 | 1596 |
| 484 | 20240216 | 112600 | 5136616200 | 22550 | 22550 | 22600 | 22550 | 2428 |
| 485 | 20240216 | 112500 | 5081857100 | 22550 | 22550 | 22550 | 22500 | 2376 |
| 486 | 20240216 | 112400 | 5028326150 | 22500 | 22550 | 22600 | 22500 | 1219 |
| 487 | 20240216 | 112300 | 5000827200 | 22550 | 22500 | 22550 | 22400 | 2596 |
| 488 | 20240216 | 112200 | 4942496850 | 22500 | 22500 | 22600 | 22500 | 3983 |
| 489 | 20240216 | 112100 | 4852644550 | 22550 | 22400 | 22550 | 22350 | 8373 |
| 490 | 20240216 | 112000 | 4664350550 | 22400 | 22400 | 22400 | 22350 | 418 |
| 491 | 20240216 | 111900 | 4654993900 | 22400 | 22300 | 22400 | 22300 | 1422 |
| 492 | 20240216 | 111800 | 4623203450 | 22350 | 22300 | 22350 | 22250 | 1120 |
| 493 | 20240216 | 111700 | 4598227450 | 22350 | 22300 | 22350 | 22300 | 543 |
| 494 | 20240216 | 111600 | 4586117850 | 22300 | 22300 | 22300 | 22250 | 2317 |
| 495 | 20240216 | 111500 | 4534456550 | 22300 | 22300 | 22350 | 22300 | 861 |
| 496 | 20240216 | 111400 | 4515256200 | 22350 | 22350 | 22350 | 22300 | 1020 |
| 497 | 20240216 | 111300 | 4492505050 | 22400 | 22400 | 22400 | 22300 | 649 |
| 498 | 20240216 | 111200 | 4477998500 | 22400 | 22400 | 22450 | 22400 | 1023 |
| 499 | 20240216 | 111100 | 4455083050 | 22400 | 22450 | 22500 | 22400 | 2375 |
| 500 | 20240216 | 111000 | 4401798600 | 22500 | 22500 | 22500 | 22450 | 603 |
| 501 | 20240216 | 110900 | 4388248450 | 22500 | 22550 | 22550 | 22500 | 2451 |
| 502 | 20240216 | 110800 | 4333047550 | 22550 | 22400 | 22550 | 22400 | 6953 |
| 503 | 20240216 | 110700 | 4176733600 | 22450 | 22450 | 22450 | 22350 | 604 |
| 504 | 20240216 | 110600 | 4163190900 | 22450 | 22450 | 22500 | 22450 | 1955 |
| 505 | 20240216 | 110500 | 4119290000 | 22450 | 22350 | 22500 | 22350 | 5689 |
| 506 | 20240216 | 110400 | 3991763000 | 22250 | 22300 | 22350 | 22250 | 927 |
| 507 | 20240216 | 110300 | 3971090550 | 22250 | 22250 | 22300 | 22250 | 438 |
| 508 | 20240216 | 110200 | 3961344150 | 22300 | 22300 | 22350 | 22250 | 897 |
| 509 | 20240216 | 110100 | 3941355150 | 22350 | 22350 | 22350 | 22300 | 1949 |
| 510 | 20240216 | 110000 | 3897816400 | 22350 | 22350 | 22400 | 22300 | 1516 |
| 511 | 20240216 | 105900 | 3863984050 | 22350 | 22350 | 22400 | 22300 | 2300 |
| 512 | 20240216 | 105800 | 3812549050 | 22350 | 22350 | 22400 | 22350 | 3837 |
| 513 | 20240216 | 105700 | 3726695050 | 22350 | 22400 | 22400 | 22300 | 1284 |
| 514 | 20240216 | 105600 | 3697997100 | 22400 | 22450 | 22500 | 22350 | 3396 |
| 515 | 20240216 | 105500 | 3621979400 | 22350 | 22450 | 22550 | 22300 | 11492 |
| 516 | 20240216 | 105400 | 3363832300 | 22500 | 22350 | 22500 | 22350 | 9636 |
| 517 | 20240216 | 105300 | 3147501600 | 22350 | 22250 | 22400 | 22200 | 8154 |
| 518 | 20240216 | 105200 | 2965535350 | 22300 | 22150 | 22300 | 22100 | 7821 |
| 519 | 20240216 | 105100 | 2791743800 | 22150 | 21950 | 22150 | 21950 | 19722 |
| 520 | 20240216 | 105000 | 2356817350 | 21900 | 21900 | 21900 | 21900 | 108 |
| 521 | 20240216 | 104900 | 2354452150 | 21900 | 21850 | 21900 | 21850 | 163 |
| 522 | 20240216 | 104800 | 2350884100 | 21900 | 21900 | 21900 | 21900 | 75 |
| 523 | 20240216 | 104700 | 2349241600 | 21900 | 21900 | 21900 | 21900 | 233 |
| 524 | 20240216 | 104600 | 2344138900 | 21900 | 21950 | 21950 | 21900 | 373 |
| 525 | 20240216 | 104500 | 2335958050 | 21950 | 21900 | 21950 | 21900 | 4 |
| 526 | 20240216 | 104400 | 2335870400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 527 | 20240216 | 104300 | 2335848500 | 21800 | 21800 | 22000 | 21750 | 9167 |
| 528 | 20240216 | 104200 | 2134762250 | 21750 | 21750 | 21750 | 21750 | 65 |
| 529 | 20240216 | 104100 | 2133348500 | 21750 | 21800 | 21800 | 21750 | 559 |
| 530 | 20240216 | 104000 | 2121190150 | 21800 | 21800 | 21800 | 21800 | 85 |
| 531 | 20240216 | 103900 | 2119337150 | 21800 | 21800 | 21800 | 21800 | 2 |
| 532 | 20240216 | 103800 | 2119293550 | 21800 | 21800 | 21800 | 21800 | 878 |
| 533 | 20240216 | 103700 | 2100153150 | 21800 | 21800 | 21850 | 21800 | 675 |
| 534 | 20240216 | 103600 | 2085436900 | 21850 | 21800 | 21850 | 21800 | 7 |
| 535 | 20240216 | 103500 | 2085284200 | 21850 | 21850 | 21850 | 21850 | 25 |
| 536 | 20240216 | 103400 | 2084737950 | 21850 | 21800 | 21850 | 21800 | 41 |
| 537 | 20240216 | 103300 | 2083842400 | 21800 | 21800 | 21800 | 21750 | 926 |
| 538 | 20240216 | 103200 | 2063655850 | 21800 | 21800 | 21800 | 21750 | 1224 |
| 539 | 20240216 | 103100 | 2036973650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 540 | 20240216 | 103000 | 2036951900 | 21800 | 21800 | 21800 | 21800 | 210 |
| 541 | 20240216 | 102900 | 2032373900 | 21800 | 21800 | 21800 | 21800 | 9 |
| 542 | 20240216 | 102800 | 2032177700 | 21800 | 21800 | 21800 | 21800 | 816 |
| 543 | 20240216 | 102700 | 2014388900 | 21800 | 21800 | 21800 | 21800 | 158 |
| 544 | 20240216 | 102600 | 2010944500 | 21800 | 21800 | 21800 | 21800 | 1019 |
| 545 | 20240216 | 102500 | 1988730300 | 21800 | 21850 | 21850 | 21800 | 50 |
| 546 | 20240216 | 102400 | 1987640200 | 21850 | 21800 | 21850 | 21800 | 43 |
| 547 | 20240216 | 102300 | 1986702550 | 21800 | 21800 | 21800 | 21800 | 151 |
| 548 | 20240216 | 102200 | 1983410750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 549 | 20240216 | 102100 | 1983410750 | 21850 | 21800 | 21850 | 21800 | 507 |
| 550 | 20240216 | 102000 | 1972357550 | 21800 | 21800 | 21800 | 21800 | 145 |
| 551 | 20240216 | 101900 | 1969196550 | 21850 | 21850 | 21850 | 21850 | 111 |
| 552 | 20240216 | 101800 | 1966771200 | 21850 | 21850 | 21850 | 21850 | 6 |
| 553 | 20240216 | 101700 | 1966640100 | 21850 | 21850 | 21900 | 21850 | 210 |
| 554 | 20240216 | 101600 | 1962051550 | 21850 | 21850 | 21850 | 21850 | 90 |
| 555 | 20240216 | 101500 | 1960085050 | 21850 | 21900 | 21900 | 21850 | 266 |
| 556 | 20240216 | 101400 | 1954272900 | 21800 | 21850 | 21850 | 21800 | 659 |
| 557 | 20240216 | 101300 | 1939874250 | 21850 | 21850 | 21850 | 21850 | 106 |
| 558 | 20240216 | 101200 | 1937558150 | 21800 | 21850 | 21850 | 21800 | 227 |
| 559 | 20240216 | 101100 | 1932609450 | 21850 | 21800 | 21850 | 21800 | 171 |
| 560 | 20240216 | 101000 | 1928881550 | 21850 | 21850 | 21850 | 21800 | 32 |
| 561 | 20240216 | 100900 | 1928182600 | 21800 | 21800 | 21800 | 21800 | 583 |
| 562 | 20240216 | 100800 | 1915473200 | 21800 | 21800 | 21800 | 21750 | 1072 |
| 563 | 20240216 | 100700 | 1892103650 | 21750 | 21800 | 21800 | 21750 | 3 |
| 564 | 20240216 | 100600 | 1892038300 | 21800 | 21800 | 21800 | 21800 | 11 |
| 565 | 20240216 | 100500 | 1891798500 | 21800 | 21850 | 21850 | 21800 | 21 |
| 566 | 20240216 | 100400 | 1891340150 | 21850 | 21800 | 21850 | 21750 | 152 |
| 567 | 20240216 | 100300 | 1888027000 | 21800 | 21800 | 21850 | 21750 | 637 |
| 568 | 20240216 | 100200 | 1874121650 | 21850 | 21750 | 21850 | 21750 | 46 |
| 569 | 20240216 | 100100 | 1873120550 | 21800 | 21800 | 21800 | 21800 | 52 |
| 570 | 20240216 | 100000 | 1871986950 | 21800 | 21800 | 21800 | 21750 | 1313 |
| 571 | 20240216 | 095900 | 1843409950 | 21750 | 21800 | 21850 | 21750 | 2871 |
| 572 | 20240216 | 095800 | 1780847000 | 21800 | 21800 | 21850 | 21800 | 62 |
| 573 | 20240216 | 095700 | 1779495350 | 21850 | 21850 | 21850 | 21850 | 9 |
| 574 | 20240216 | 095600 | 1779298700 | 21850 | 21900 | 21900 | 21850 | 1628 |
| 575 | 20240216 | 095500 | 1743715300 | 21900 | 21900 | 21900 | 21900 | 154 |
| 576 | 20240216 | 095400 | 1740342700 | 21900 | 21850 | 21900 | 21850 | 111 |
| 577 | 20240216 | 095300 | 1737911850 | 21900 | 21900 | 21900 | 21850 | 79 |
| 578 | 20240216 | 095200 | 1736185000 | 21900 | 21900 | 21900 | 21850 | 941 |
| 579 | 20240216 | 095100 | 1715589550 | 21900 | 21900 | 21900 | 21900 | 313 |
| 580 | 20240216 | 095000 | 1708734850 | 21900 | 21950 | 21950 | 21900 | 320 |
| 581 | 20240216 | 094900 | 1701726300 | 21950 | 21900 | 21950 | 21900 | 432 |
| 582 | 20240216 | 094800 | 1692245900 | 21900 | 21950 | 21950 | 21900 | 1183 |
| 583 | 20240216 | 094700 | 1666293350 | 21950 | 21900 | 21950 | 21900 | 386 |
| 584 | 20240216 | 094600 | 1657839900 | 21900 | 21900 | 21900 | 21850 | 1339 |
| 585 | 20240216 | 094500 | 1628524800 | 21850 | 21850 | 21900 | 21850 | 75 |
| 586 | 20240216 | 094400 | 1626885950 | 21850 | 21850 | 21950 | 21850 | 686 |
| 587 | 20240216 | 094300 | 1611887600 | 21950 | 21900 | 21950 | 21850 | 348 |
| 588 | 20240216 | 094200 | 1604254400 | 21950 | 21900 | 21950 | 21900 | 244 |
| 589 | 20240216 | 094100 | 1598910700 | 21900 | 21950 | 21950 | 21900 | 115 |
| 590 | 20240216 | 094000 | 1596391050 | 21900 | 21900 | 21900 | 21850 | 824 |
| 591 | 20240216 | 093900 | 1578353700 | 21900 | 21900 | 21900 | 21900 | 55 |
| 592 | 20240216 | 093800 | 1577149200 | 21900 | 21900 | 21900 | 21900 | 721 |
| 593 | 20240216 | 093700 | 1561359300 | 21900 | 21850 | 21900 | 21800 | 692 |
| 594 | 20240216 | 093600 | 1546216500 | 21850 | 21900 | 22000 | 21850 | 3524 |
| 595 | 20240216 | 093500 | 1469041200 | 21950 | 21900 | 22000 | 21900 | 1528 |
| 596 | 20240216 | 093400 | 1435510650 | 21950 | 22000 | 22000 | 21950 | 1609 |
| 597 | 20240216 | 093300 | 1400120350 | 22000 | 22000 | 22050 | 21900 | 2764 |
| 598 | 20240216 | 093200 | 1339327050 | 22050 | 22000 | 22100 | 22000 | 3425 |
| 599 | 20240216 | 093100 | 1263817400 | 22050 | 22000 | 22050 | 21950 | 8912 |
| 600 | 20240216 | 093000 | 1067710700 | 22000 | 21900 | 22000 | 21850 | 9399 |
| 601 | 20240216 | 092900 | 861626800 | 21850 | 21850 | 21850 | 21850 | 986 |
| 602 | 20240216 | 092800 | 840082700 | 21850 | 21850 | 21900 | 21850 | 1178 |
| 603 | 20240216 | 092700 | 814334450 | 21850 | 21800 | 21850 | 21800 | 1528 |
| 604 | 20240216 | 092600 | 780951350 | 21850 | 21800 | 21850 | 21800 | 198 |
| 605 | 20240216 | 092500 | 776634000 | 21800 | 21850 | 21850 | 21750 | 891 |
| 606 | 20240216 | 092400 | 757236350 | 21800 | 21750 | 21800 | 21700 | 4324 |
| 607 | 20240216 | 092300 | 663151950 | 21750 | 21700 | 21750 | 21650 | 1310 |
| 608 | 20240216 | 092200 | 634682400 | 21700 | 21700 | 21700 | 21700 | 240 |
| 609 | 20240216 | 092100 | 629474400 | 21700 | 21650 | 21700 | 21650 | 126 |
| 610 | 20240216 | 092000 | 626746400 | 21650 | 21650 | 21650 | 21650 | 298 |
| 611 | 20240216 | 091900 | 620294700 | 21600 | 21600 | 21600 | 21600 | 246 |
| 612 | 20240216 | 091800 | 614981100 | 21600 | 21650 | 21650 | 21600 | 699 |
| 613 | 20240216 | 091700 | 599882550 | 21600 | 21650 | 21650 | 21600 | 1464 |
| 614 | 20240216 | 091600 | 568231750 | 21650 | 21700 | 21700 | 21650 | 273 |
| 615 | 20240216 | 091500 | 562311550 | 21750 | 21650 | 21750 | 21650 | 381 |
| 616 | 20240216 | 091400 | 554054000 | 21650 | 21700 | 21700 | 21650 | 1861 |
| 617 | 20240216 | 091300 | 513693450 | 21700 | 21750 | 21750 | 21700 | 169 |
| 618 | 20240216 | 091200 | 510022850 | 21700 | 21800 | 21800 | 21700 | 91 |
| 619 | 20240216 | 091100 | 508046100 | 21750 | 21750 | 21750 | 21700 | 478 |
| 620 | 20240216 | 091000 | 497654100 | 21750 | 21700 | 21750 | 21700 | 178 |
| 621 | 20240216 | 090900 | 493783100 | 21700 | 21750 | 21750 | 21700 | 251 |
| 622 | 20240216 | 090800 | 488333900 | 21700 | 21700 | 21750 | 21650 | 1367 |
| 623 | 20240216 | 090700 | 458636500 | 21650 | 21650 | 21650 | 21600 | 2699 |
| 624 | 20240216 | 090600 | 400296200 | 21700 | 21600 | 21800 | 21600 | 1471 |
| 625 | 20240216 | 090500 | 368495800 | 21700 | 21800 | 21800 | 21600 | 1303 |
| 626 | 20240216 | 090400 | 340125200 | 21750 | 21750 | 21900 | 21700 | 2357 |
| 627 | 20240216 | 090300 | 288672500 | 21950 | 21700 | 21950 | 21600 | 5501 |
| 628 | 20240216 | 090200 | 168737800 | 21650 | 21550 | 21650 | 21550 | 685 |
| 629 | 20240216 | 090100 | 153958550 | 21550 | 21450 | 21550 | 21450 | 1631 |
| 630 | 20240216 | 090000 | 118950450 | 21450 | 21450 | 21500 | 21400 | 5545 |