31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 3 | 20240216 | 183100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20240216 | 183000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20240216 | 182900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20240216 | 182800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20240216 | 182700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20240216 | 182600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20240216 | 182500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20240216 | 182400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20240216 | 182300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20240216 | 182200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20240216 | 182100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20240216 | 182000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20240216 | 181900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20240216 | 181800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20240216 | 181700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20240216 | 181600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20240216 | 181500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20240216 | 181400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20240216 | 181300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20240216 | 181200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20240216 | 181100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20240216 | 181000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20240216 | 180900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20240216 | 180800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20240216 | 180700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20240216 | 180600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20240216 | 180500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20240216 | 180400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20240216 | 180300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20240216 | 180200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 33 | 20240216 | 180100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20240216 | 180000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20240216 | 175900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20240216 | 175800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20240216 | 175700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20240216 | 175600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20240216 | 175500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20240216 | 175400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20240216 | 175300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20240216 | 175200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20240216 | 175100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20240216 | 175000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20240216 | 174900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20240216 | 174800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20240216 | 174700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20240216 | 174600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20240216 | 174500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20240216 | 174400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20240216 | 174300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20240216 | 174200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20240216 | 174100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20240216 | 174000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20240216 | 173900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20240216 | 173800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20240216 | 173700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20240216 | 173600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20240216 | 173500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20240216 | 173400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20240216 | 173300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20240216 | 173200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 63 | 20240216 | 173100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20240216 | 173000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20240216 | 172900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20240216 | 172800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20240216 | 172700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20240216 | 172600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20240216 | 172500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20240216 | 172400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20240216 | 172300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20240216 | 172200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20240216 | 172100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20240216 | 172000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20240216 | 171900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20240216 | 171800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20240216 | 171700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20240216 | 171600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20240216 | 171500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20240216 | 171400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20240216 | 171300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20240216 | 171200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20240216 | 171100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20240216 | 171000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20240216 | 170900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20240216 | 170800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20240216 | 170700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20240216 | 170600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20240216 | 170500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20240216 | 170400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20240216 | 170300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20240216 | 170200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 93 | 20240216 | 170100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20240216 | 170000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20240216 | 165900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20240216 | 165800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20240216 | 165700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20240216 | 165600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20240216 | 165500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20240216 | 165400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20240216 | 165300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20240216 | 165200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20240216 | 165100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20240216 | 165000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20240216 | 164900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20240216 | 164800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20240216 | 164700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20240216 | 164600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20240216 | 164500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20240216 | 164400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20240216 | 164300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20240216 | 164200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20240216 | 164100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20240216 | 164000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20240216 | 163900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20240216 | 163800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20240216 | 163700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20240216 | 163600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20240216 | 163500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20240216 | 163400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20240216 | 163300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20240216 | 163200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 123 | 20240216 | 163100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20240216 | 163000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20240216 | 162900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20240216 | 162800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20240216 | 162700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20240216 | 162600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20240216 | 162500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20240216 | 162400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20240216 | 162300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20240216 | 162200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20240216 | 162100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20240216 | 162000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20240216 | 161900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20240216 | 161800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20240216 | 161700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20240216 | 161600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20240216 | 161500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20240216 | 161400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20240216 | 161300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20240216 | 161200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20240216 | 161100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20240216 | 161000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20240216 | 160900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20240216 | 160800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20240216 | 160700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20240216 | 160600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20240216 | 160500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20240216 | 160400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20240216 | 160300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20240216 | 160200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 153 | 20240216 | 160100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20240216 | 160000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20240216 | 155900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20240216 | 155800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20240216 | 155700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20240216 | 155600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20240216 | 155500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20240216 | 155400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20240216 | 155300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20240216 | 155200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20240216 | 155100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20240216 | 155000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20240216 | 154900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20240216 | 154800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20240216 | 154700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20240216 | 154600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20240216 | 154500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20240216 | 154400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20240216 | 154300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20240216 | 154200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20240216 | 154100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20240216 | 154000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20240216 | 153900 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20240216 | 153800 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20240216 | 153700 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20240216 | 153600 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20240216 | 153500 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20240216 | 153400 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20240216 | 153300 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20240216 | 153200 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 183 | 20240216 | 153100 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20240216 | 153000 | 11271992400 | 49750 | 49750 | 49750 | 49750 | 13697 |
| 185 | 20240216 | 152900 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20240216 | 152800 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20240216 | 152700 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20240216 | 152600 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20240216 | 152500 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20240216 | 152400 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20240216 | 152300 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20240216 | 152200 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20240216 | 152100 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20240216 | 152000 | 10590566650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20240216 | 151900 | 10590566650 | 49700 | 49700 | 49700 | 49650 | 752 |
| 196 | 20240216 | 151800 | 10553222500 | 49650 | 49700 | 49700 | 49600 | 667 |
| 197 | 20240216 | 151700 | 10520099600 | 49650 | 49650 | 49700 | 49600 | 2356 |
| 198 | 20240216 | 151600 | 10403152950 | 49700 | 49650 | 49700 | 49600 | 3477 |
| 199 | 20240216 | 151500 | 10230444700 | 49650 | 49600 | 49650 | 49550 | 1020 |
| 200 | 20240216 | 151400 | 10179846600 | 49550 | 49550 | 49600 | 49550 | 292 |
| 201 | 20240216 | 151300 | 10165367150 | 49600 | 49600 | 49600 | 49550 | 1396 |
| 202 | 20240216 | 151200 | 10096141700 | 49600 | 49550 | 49600 | 49550 | 652 |
| 203 | 20240216 | 151100 | 10063803850 | 49550 | 49600 | 49600 | 49550 | 736 |
| 204 | 20240216 | 151000 | 10027323200 | 49550 | 49550 | 49600 | 49550 | 393 |
| 205 | 20240216 | 150900 | 10007833100 | 49550 | 49550 | 49550 | 49500 | 1355 |
| 206 | 20240216 | 150800 | 9940696950 | 49550 | 49550 | 49550 | 49500 | 173 |
| 207 | 20240216 | 150700 | 9932126200 | 49550 | 49500 | 49550 | 49500 | 284 |
| 208 | 20240216 | 150600 | 9918056500 | 49500 | 49500 | 49550 | 49500 | 248 |
| 209 | 20240216 | 150500 | 9905772550 | 49500 | 49550 | 49550 | 49500 | 149 |
| 210 | 20240216 | 150400 | 9898389800 | 49500 | 49550 | 49550 | 49500 | 428 |
| 211 | 20240216 | 150300 | 9877182650 | 49500 | 49500 | 49550 | 49500 | 360 |
| 212 | 20240216 | 150200 | 9859351050 | 49550 | 49550 | 49550 | 49500 | 242 |
| 213 | 20240216 | 150100 | 9847362250 | 49550 | 49500 | 49550 | 49500 | 462 |
| 214 | 20240216 | 150000 | 9824475450 | 49500 | 49500 | 49550 | 49500 | 399 |
| 215 | 20240216 | 145900 | 9804706350 | 49500 | 49500 | 49550 | 49500 | 931 |
| 216 | 20240216 | 145800 | 9758586100 | 49550 | 49550 | 49550 | 49500 | 195 |
| 217 | 20240216 | 145700 | 9748925650 | 49500 | 49550 | 49550 | 49500 | 352 |
| 218 | 20240216 | 145600 | 9731489450 | 49500 | 49550 | 49550 | 49500 | 246 |
| 219 | 20240216 | 145500 | 9719304650 | 49500 | 49500 | 49550 | 49500 | 667 |
| 220 | 20240216 | 145400 | 9686271100 | 49550 | 49550 | 49550 | 49500 | 391 |
| 221 | 20240216 | 145300 | 9666897100 | 49500 | 49550 | 49550 | 49500 | 535 |
| 222 | 20240216 | 145200 | 9640393650 | 49550 | 49550 | 49550 | 49500 | 255 |
| 223 | 20240216 | 145100 | 9627763550 | 49500 | 49500 | 49550 | 49500 | 335 |
| 224 | 20240216 | 145000 | 9611170550 | 49550 | 49550 | 49550 | 49500 | 276 |
| 225 | 20240216 | 144900 | 9597499600 | 49550 | 49500 | 49550 | 49450 | 227 |
| 226 | 20240216 | 144800 | 9586260750 | 49500 | 49450 | 49500 | 49450 | 682 |
| 227 | 20240216 | 144700 | 9552504650 | 49450 | 49450 | 49500 | 49450 | 274 |
| 228 | 20240216 | 144600 | 9538947000 | 49500 | 49450 | 49500 | 49450 | 803 |
| 229 | 20240216 | 144500 | 9499234300 | 49450 | 49500 | 49500 | 49450 | 198 |
| 230 | 20240216 | 144400 | 9489437950 | 49450 | 49500 | 49500 | 49450 | 128 |
| 231 | 20240216 | 144300 | 9483107700 | 49450 | 49450 | 49500 | 49450 | 83 |
| 232 | 20240216 | 144200 | 9479003100 | 49450 | 49500 | 49500 | 49450 | 231 |
| 233 | 20240216 | 144100 | 9467569050 | 49450 | 49450 | 49500 | 49450 | 136 |
| 234 | 20240216 | 144000 | 9460843350 | 49500 | 49450 | 49500 | 49450 | 158 |
| 235 | 20240216 | 143900 | 9453029050 | 49500 | 49450 | 49500 | 49450 | 65 |
| 236 | 20240216 | 143800 | 9449813900 | 49500 | 49450 | 49500 | 49450 | 128 |
| 237 | 20240216 | 143700 | 9443484200 | 49450 | 49500 | 49500 | 49450 | 143 |
| 238 | 20240216 | 143600 | 9436412800 | 49500 | 49500 | 49500 | 49500 | 21 |
| 239 | 20240216 | 143500 | 9435373300 | 49500 | 49500 | 49500 | 49450 | 167 |
| 240 | 20240216 | 143400 | 9427110700 | 49500 | 49450 | 49500 | 49450 | 480 |
| 241 | 20240216 | 143300 | 9403372400 | 49450 | 49500 | 49500 | 49450 | 106 |
| 242 | 20240216 | 143200 | 9398130600 | 49500 | 49550 | 49550 | 49500 | 3337 |
| 243 | 20240216 | 143100 | 9232949050 | 49550 | 49550 | 49550 | 49500 | 119 |
| 244 | 20240216 | 143000 | 9227057450 | 49500 | 49500 | 49550 | 49500 | 103 |
| 245 | 20240216 | 142900 | 9221957850 | 49500 | 49500 | 49550 | 49500 | 200 |
| 246 | 20240216 | 142800 | 9212054100 | 49550 | 49550 | 49550 | 49500 | 231 |
| 247 | 20240216 | 142700 | 9200613750 | 49550 | 49500 | 49550 | 49500 | 494 |
| 248 | 20240216 | 142600 | 9176151650 | 49550 | 49500 | 49550 | 49500 | 127 |
| 249 | 20240216 | 142500 | 9169864600 | 49550 | 49500 | 49550 | 49500 | 144 |
| 250 | 20240216 | 142400 | 9162735750 | 49550 | 49550 | 49550 | 49550 | 1878 |
| 251 | 20240216 | 142300 | 9069680850 | 49550 | 49550 | 49600 | 49550 | 169 |
| 252 | 20240216 | 142200 | 9061305850 | 49550 | 49550 | 49600 | 49550 | 146 |
| 253 | 20240216 | 142100 | 9054070750 | 49550 | 49550 | 49550 | 49550 | 181 |
| 254 | 20240216 | 142000 | 9045102200 | 49550 | 49550 | 49550 | 49550 | 182 |
| 255 | 20240216 | 141900 | 9036084100 | 49550 | 49550 | 49550 | 49550 | 144 |
| 256 | 20240216 | 141800 | 9028948900 | 49600 | 49550 | 49600 | 49550 | 2917 |
| 257 | 20240216 | 141700 | 8884381200 | 49550 | 49600 | 49600 | 49550 | 264 |
| 258 | 20240216 | 141600 | 8871293750 | 49600 | 49550 | 49600 | 49550 | 203 |
| 259 | 20240216 | 141500 | 8861233150 | 49600 | 49600 | 49600 | 49550 | 127 |
| 260 | 20240216 | 141400 | 8854938150 | 49600 | 49550 | 49600 | 49550 | 358 |
| 261 | 20240216 | 141300 | 8837191900 | 49600 | 49600 | 49600 | 49550 | 686 |
| 262 | 20240216 | 141200 | 8803169450 | 49600 | 49600 | 49650 | 49600 | 261 |
| 263 | 20240216 | 141100 | 8790223750 | 49650 | 49600 | 49650 | 49600 | 41 |
| 264 | 20240216 | 141000 | 8788189850 | 49600 | 49600 | 49650 | 49600 | 149 |
| 265 | 20240216 | 140900 | 8780796050 | 49600 | 49600 | 49600 | 49600 | 301 |
| 266 | 20240216 | 140800 | 8765866450 | 49600 | 49600 | 49600 | 49600 | 108 |
| 267 | 20240216 | 140700 | 8760509650 | 49650 | 49600 | 49650 | 49600 | 145 |
| 268 | 20240216 | 140600 | 8753317600 | 49600 | 49600 | 49650 | 49600 | 492 |
| 269 | 20240216 | 140500 | 8728905750 | 49600 | 49600 | 49650 | 49600 | 125 |
| 270 | 20240216 | 140400 | 8722705700 | 49600 | 49550 | 49650 | 49550 | 150 |
| 271 | 20240216 | 140300 | 8715266500 | 49600 | 49550 | 49600 | 49550 | 899 |
| 272 | 20240216 | 140200 | 8670680450 | 49600 | 49550 | 49600 | 49550 | 196 |
| 273 | 20240216 | 140100 | 8660967250 | 49550 | 49550 | 49600 | 49550 | 241 |
| 274 | 20240216 | 140000 | 8649020200 | 49600 | 49550 | 49600 | 49550 | 120 |
| 275 | 20240216 | 135900 | 8643073350 | 49600 | 49600 | 49600 | 49600 | 598 |
| 276 | 20240216 | 135800 | 8613412550 | 49650 | 49550 | 49650 | 49550 | 583 |
| 277 | 20240216 | 135700 | 8584479250 | 49550 | 49550 | 49600 | 49550 | 617 |
| 278 | 20240216 | 135600 | 8553884650 | 49600 | 49550 | 49600 | 49550 | 89 |
| 279 | 20240216 | 135500 | 8549474000 | 49600 | 49550 | 49600 | 49550 | 1230 |
| 280 | 20240216 | 135400 | 8488473600 | 49600 | 49550 | 49600 | 49550 | 618 |
| 281 | 20240216 | 135300 | 8457825000 | 49550 | 49550 | 49600 | 49550 | 109 |
| 282 | 20240216 | 135200 | 8452423050 | 49600 | 49550 | 49600 | 49550 | 447 |
| 283 | 20240216 | 135100 | 8430272650 | 49550 | 49550 | 49550 | 49550 | 317 |
| 284 | 20240216 | 135000 | 8414565300 | 49600 | 49550 | 49600 | 49550 | 195 |
| 285 | 20240216 | 134900 | 8404900000 | 49550 | 49600 | 49600 | 49550 | 248 |
| 286 | 20240216 | 134800 | 8392604950 | 49600 | 49550 | 49600 | 49550 | 399 |
| 287 | 20240216 | 134700 | 8372821000 | 49550 | 49550 | 49600 | 49550 | 368 |
| 288 | 20240216 | 134600 | 8354573050 | 49600 | 49550 | 49600 | 49550 | 88 |
| 289 | 20240216 | 134500 | 8350211550 | 49550 | 49550 | 49550 | 49500 | 863 |
| 290 | 20240216 | 134400 | 8307454500 | 49550 | 49550 | 49600 | 49550 | 382 |
| 291 | 20240216 | 134300 | 8288522800 | 49600 | 49500 | 49600 | 49500 | 296 |
| 292 | 20240216 | 134200 | 8273861950 | 49550 | 49500 | 49550 | 49500 | 77 |
| 293 | 20240216 | 134100 | 8270049300 | 49500 | 49500 | 49550 | 49500 | 80 |
| 294 | 20240216 | 134000 | 8266089250 | 49500 | 49500 | 49600 | 49500 | 414 |
| 295 | 20240216 | 133900 | 8245572500 | 49500 | 49500 | 49500 | 49500 | 64 |
| 296 | 20240216 | 133800 | 8242404500 | 49550 | 49550 | 49600 | 49550 | 333 |
| 297 | 20240216 | 133700 | 8225894950 | 49600 | 49550 | 49600 | 49550 | 196 |
| 298 | 20240216 | 133600 | 8216182700 | 49600 | 49550 | 49600 | 49550 | 292 |
| 299 | 20240216 | 133500 | 8201713100 | 49550 | 49550 | 49550 | 49550 | 19 |
| 300 | 20240216 | 133400 | 8200771650 | 49550 | 49550 | 49550 | 49550 | 182 |
| 301 | 20240216 | 133300 | 8191753550 | 49550 | 49500 | 49550 | 49500 | 971 |
| 302 | 20240216 | 133200 | 8143641350 | 49500 | 49500 | 49500 | 49500 | 80 |
| 303 | 20240216 | 133100 | 8139681350 | 49550 | 49500 | 49550 | 49500 | 112 |
| 304 | 20240216 | 133000 | 8134136650 | 49500 | 49500 | 49550 | 49500 | 328 |
| 305 | 20240216 | 132900 | 8117898400 | 49500 | 49550 | 49550 | 49500 | 87 |
| 306 | 20240216 | 132800 | 8113590650 | 49500 | 49550 | 49550 | 49500 | 93 |
| 307 | 20240216 | 132700 | 8108986550 | 49550 | 49500 | 49550 | 49500 | 208 |
| 308 | 20240216 | 132600 | 8098685300 | 49500 | 49500 | 49500 | 49500 | 182 |
| 309 | 20240216 | 132500 | 8089676300 | 49500 | 49500 | 49550 | 49500 | 181 |
| 310 | 20240216 | 132400 | 8080716300 | 49550 | 49500 | 49550 | 49500 | 201 |
| 311 | 20240216 | 132300 | 8070761200 | 49550 | 49500 | 49550 | 49500 | 494 |
| 312 | 20240216 | 132200 | 8046285500 | 49500 | 49550 | 49550 | 49500 | 74 |
| 313 | 20240216 | 132100 | 8042621500 | 49500 | 49550 | 49550 | 49500 | 184 |
| 314 | 20240216 | 132000 | 8033512000 | 49550 | 49500 | 49550 | 49500 | 340 |
| 315 | 20240216 | 131900 | 8016671350 | 49500 | 49500 | 49500 | 49500 | 1338 |
| 316 | 20240216 | 131800 | 7950440350 | 49500 | 49500 | 49550 | 49500 | 95 |
| 317 | 20240216 | 131700 | 7945736600 | 49500 | 49500 | 49550 | 49500 | 140 |
| 318 | 20240216 | 131600 | 7938806550 | 49550 | 49550 | 49550 | 49500 | 176 |
| 319 | 20240216 | 131500 | 7930094050 | 49500 | 49500 | 49550 | 49500 | 272 |
| 320 | 20240216 | 131400 | 7916622800 | 49550 | 49550 | 49550 | 49500 | 156 |
| 321 | 20240216 | 131300 | 7908896900 | 49500 | 49600 | 49600 | 49500 | 495 |
| 322 | 20240216 | 131200 | 7884372500 | 49550 | 49550 | 49550 | 49550 | 638 |
| 323 | 20240216 | 131100 | 7852759600 | 49550 | 49600 | 49600 | 49550 | 26 |
| 324 | 20240216 | 131000 | 7851470250 | 49600 | 49600 | 49600 | 49550 | 624 |
| 325 | 20240216 | 130900 | 7820550400 | 49600 | 49600 | 49600 | 49550 | 837 |
| 326 | 20240216 | 130800 | 7779048550 | 49550 | 49600 | 49600 | 49550 | 106 |
| 327 | 20240216 | 130700 | 7773796050 | 49600 | 49600 | 49600 | 49550 | 110 |
| 328 | 20240216 | 130600 | 7768344500 | 49600 | 49550 | 49600 | 49550 | 74 |
| 329 | 20240216 | 130500 | 7764677100 | 49550 | 49550 | 49600 | 49550 | 148 |
| 330 | 20240216 | 130400 | 7757342550 | 49550 | 49550 | 49550 | 49550 | 84 |
| 331 | 20240216 | 130300 | 7753180350 | 49550 | 49600 | 49600 | 49550 | 66 |
| 332 | 20240216 | 130200 | 7749909750 | 49550 | 49600 | 49600 | 49550 | 270 |
| 333 | 20240216 | 130100 | 7736530950 | 49550 | 49600 | 49600 | 49550 | 1352 |
| 334 | 20240216 | 130000 | 7669477000 | 49600 | 49650 | 49650 | 49600 | 56 |
| 335 | 20240216 | 125900 | 7666697650 | 49650 | 49650 | 49650 | 49600 | 160 |
| 336 | 20240216 | 125800 | 7658761000 | 49600 | 49600 | 49650 | 49600 | 76 |
| 337 | 20240216 | 125700 | 7654990400 | 49600 | 49600 | 49650 | 49600 | 377 |
| 338 | 20240216 | 125600 | 7636290150 | 49650 | 49650 | 49650 | 49650 | 163 |
| 339 | 20240216 | 125500 | 7628197200 | 49600 | 49650 | 49650 | 49600 | 10 |
| 340 | 20240216 | 125400 | 7627700900 | 49600 | 49600 | 49650 | 49600 | 205 |
| 341 | 20240216 | 125300 | 7617526050 | 49600 | 49650 | 49650 | 49600 | 330 |
| 342 | 20240216 | 125200 | 7601144550 | 49600 | 49600 | 49600 | 49600 | 108 |
| 343 | 20240216 | 125100 | 7595787750 | 49600 | 49550 | 49600 | 49550 | 614 |
| 344 | 20240216 | 125000 | 7565337150 | 49550 | 49600 | 49600 | 49550 | 121 |
| 345 | 20240216 | 124900 | 7559340550 | 49550 | 49600 | 49600 | 49550 | 102 |
| 346 | 20240216 | 124800 | 7554284650 | 49600 | 49600 | 49600 | 49600 | 22 |
| 347 | 20240216 | 124700 | 7553193450 | 49600 | 49550 | 49600 | 49550 | 240 |
| 348 | 20240216 | 124600 | 7541291600 | 49550 | 49600 | 49600 | 49550 | 166 |
| 349 | 20240216 | 124500 | 7533064600 | 49600 | 49600 | 49650 | 49550 | 640 |
| 350 | 20240216 | 124400 | 7501324550 | 49550 | 49550 | 49600 | 49550 | 86 |
| 351 | 20240216 | 124300 | 7497062250 | 49600 | 49600 | 49600 | 49550 | 470 |
| 352 | 20240216 | 124200 | 7473750300 | 49550 | 49550 | 49550 | 49550 | 104 |
| 353 | 20240216 | 124100 | 7468597100 | 49550 | 49600 | 49600 | 49550 | 165 |
| 354 | 20240216 | 124000 | 7460421200 | 49550 | 49600 | 49600 | 49550 | 69 |
| 355 | 20240216 | 123900 | 7457001150 | 49550 | 49550 | 49550 | 49550 | 479 |
| 356 | 20240216 | 123800 | 7433266700 | 49550 | 49500 | 49550 | 49500 | 88 |
| 357 | 20240216 | 123700 | 7428909450 | 49500 | 49550 | 49550 | 49500 | 74 |
| 358 | 20240216 | 123600 | 7425246150 | 49550 | 49600 | 49600 | 49500 | 563 |
| 359 | 20240216 | 123500 | 7397339300 | 49600 | 49600 | 49650 | 49600 | 242 |
| 360 | 20240216 | 123400 | 7385333650 | 49600 | 49650 | 49650 | 49600 | 1167 |
| 361 | 20240216 | 123300 | 7327449250 | 49650 | 49650 | 49650 | 49600 | 218 |
| 362 | 20240216 | 123200 | 7316634350 | 49650 | 49650 | 49650 | 49650 | 45 |
| 363 | 20240216 | 123100 | 7314400100 | 49650 | 49650 | 49650 | 49650 | 73 |
| 364 | 20240216 | 123000 | 7310775650 | 49650 | 49650 | 49650 | 49600 | 128 |
| 365 | 20240216 | 122900 | 7304421550 | 49650 | 49650 | 49650 | 49600 | 308 |
| 366 | 20240216 | 122800 | 7289140300 | 49650 | 49600 | 49650 | 49600 | 394 |
| 367 | 20240216 | 122700 | 7269597450 | 49600 | 49600 | 49600 | 49550 | 315 |
| 368 | 20240216 | 122600 | 7253976600 | 49550 | 49500 | 49550 | 49450 | 972 |
| 369 | 20240216 | 122500 | 7205841400 | 49500 | 49500 | 49500 | 49450 | 165 |
| 370 | 20240216 | 122400 | 7197677200 | 49450 | 49500 | 49500 | 49450 | 30 |
| 371 | 20240216 | 122300 | 7196192600 | 49500 | 49500 | 49500 | 49500 | 78 |
| 372 | 20240216 | 122200 | 7192331600 | 49500 | 49450 | 49500 | 49450 | 209 |
| 373 | 20240216 | 122100 | 7181991150 | 49450 | 49500 | 49500 | 49450 | 103 |
| 374 | 20240216 | 122000 | 7176895650 | 49450 | 49500 | 49500 | 49450 | 125 |
| 375 | 20240216 | 121900 | 7170708250 | 49450 | 49450 | 49450 | 49450 | 69 |
| 376 | 20240216 | 121800 | 7167296200 | 49450 | 49450 | 49450 | 49450 | 6 |
| 377 | 20240216 | 121700 | 7166999500 | 49450 | 49550 | 49550 | 49450 | 449 |
| 378 | 20240216 | 121600 | 7144776850 | 49500 | 49550 | 49550 | 49500 | 109 |
| 379 | 20240216 | 121500 | 7139380650 | 49500 | 49550 | 49550 | 49500 | 171 |
| 380 | 20240216 | 121400 | 7130910450 | 49550 | 49600 | 49600 | 49500 | 893 |
| 381 | 20240216 | 121300 | 7086689250 | 49600 | 49550 | 49600 | 49550 | 673 |
| 382 | 20240216 | 121200 | 7053341350 | 49600 | 49600 | 49600 | 49550 | 98 |
| 383 | 20240216 | 121100 | 7048484400 | 49600 | 49600 | 49600 | 49600 | 23 |
| 384 | 20240216 | 121000 | 7047343600 | 49600 | 49600 | 49650 | 49600 | 1401 |
| 385 | 20240216 | 120900 | 6977852600 | 49600 | 49650 | 49650 | 49600 | 134 |
| 386 | 20240216 | 120800 | 6971206000 | 49650 | 49600 | 49650 | 49600 | 100 |
| 387 | 20240216 | 120700 | 6966244800 | 49650 | 49600 | 49650 | 49600 | 906 |
| 388 | 20240216 | 120600 | 6921269150 | 49600 | 49600 | 49600 | 49600 | 5 |
| 389 | 20240216 | 120500 | 6921021150 | 49600 | 49600 | 49600 | 49550 | 110 |
| 390 | 20240216 | 120400 | 6915568050 | 49550 | 49600 | 49600 | 49550 | 128 |
| 391 | 20240216 | 120300 | 6909221450 | 49600 | 49550 | 49600 | 49550 | 35 |
| 392 | 20240216 | 120200 | 6907485950 | 49600 | 49600 | 49600 | 49600 | 586 |
| 393 | 20240216 | 120100 | 6878420350 | 49600 | 49600 | 49600 | 49550 | 416 |
| 394 | 20240216 | 120000 | 6857792650 | 49600 | 49600 | 49600 | 49600 | 266 |
| 395 | 20240216 | 115900 | 6844599050 | 49600 | 49600 | 49600 | 49600 | 178 |
| 396 | 20240216 | 115800 | 6835770250 | 49600 | 49550 | 49600 | 49550 | 311 |
| 397 | 20240216 | 115700 | 6820347150 | 49550 | 49600 | 49600 | 49550 | 432 |
| 398 | 20240216 | 115600 | 6798925300 | 49550 | 49600 | 49600 | 49550 | 13 |
| 399 | 20240216 | 115500 | 6798280550 | 49600 | 49600 | 49600 | 49600 | 91 |
| 400 | 20240216 | 115400 | 6793766950 | 49550 | 49550 | 49550 | 49550 | 58 |
| 401 | 20240216 | 115300 | 6790893050 | 49550 | 49600 | 49600 | 49550 | 274 |
| 402 | 20240216 | 115200 | 6777313550 | 49600 | 49600 | 49600 | 49600 | 182 |
| 403 | 20240216 | 115100 | 6768286350 | 49600 | 49550 | 49600 | 49550 | 185 |
| 404 | 20240216 | 115000 | 6759118100 | 49550 | 49550 | 49550 | 49550 | 45 |
| 405 | 20240216 | 114900 | 6756888350 | 49550 | 49600 | 49600 | 49550 | 127 |
| 406 | 20240216 | 114800 | 6750592000 | 49600 | 49550 | 49600 | 49550 | 211 |
| 407 | 20240216 | 114700 | 6740126850 | 49550 | 49600 | 49600 | 49550 | 228 |
| 408 | 20240216 | 114600 | 6728828700 | 49600 | 49600 | 49600 | 49550 | 906 |
| 409 | 20240216 | 114500 | 6683931100 | 49600 | 49650 | 49650 | 49600 | 891 |
| 410 | 20240216 | 114400 | 6639735300 | 49650 | 49650 | 49650 | 49650 | 125 |
| 411 | 20240216 | 114300 | 6633529050 | 49650 | 49550 | 49650 | 49550 | 574 |
| 412 | 20240216 | 114200 | 6605067750 | 49550 | 49550 | 49550 | 49500 | 72 |
| 413 | 20240216 | 114100 | 6601501150 | 49500 | 49550 | 49550 | 49500 | 453 |
| 414 | 20240216 | 114000 | 6579058950 | 49550 | 49500 | 49550 | 49500 | 97 |
| 415 | 20240216 | 113900 | 6574255550 | 49550 | 49550 | 49550 | 49550 | 130 |
| 416 | 20240216 | 113800 | 6567814050 | 49550 | 49550 | 49550 | 49500 | 313 |
| 417 | 20240216 | 113700 | 6552308900 | 49550 | 49550 | 49550 | 49500 | 159 |
| 418 | 20240216 | 113600 | 6544433750 | 49550 | 49500 | 49550 | 49500 | 162 |
| 419 | 20240216 | 113500 | 6536412100 | 49500 | 49550 | 49550 | 49500 | 211 |
| 420 | 20240216 | 113400 | 6525957900 | 49550 | 49550 | 49550 | 49550 | 144 |
| 421 | 20240216 | 113300 | 6518822700 | 49500 | 49500 | 49550 | 49500 | 276 |
| 422 | 20240216 | 113200 | 6505160450 | 49500 | 49550 | 49550 | 49500 | 161 |
| 423 | 20240216 | 113100 | 6497186900 | 49500 | 49500 | 49500 | 49500 | 327 |
| 424 | 20240216 | 113000 | 6481000400 | 49500 | 49550 | 49550 | 49500 | 88 |
| 425 | 20240216 | 112900 | 6476641500 | 49500 | 49550 | 49550 | 49500 | 226 |
| 426 | 20240216 | 112800 | 6465446550 | 49550 | 49550 | 49550 | 49500 | 139 |
| 427 | 20240216 | 112700 | 6458559150 | 49550 | 49550 | 49550 | 49550 | 73 |
| 428 | 20240216 | 112600 | 6454942000 | 49550 | 49550 | 49550 | 49550 | 219 |
| 429 | 20240216 | 112500 | 6444090550 | 49550 | 49600 | 49600 | 49550 | 169 |
| 430 | 20240216 | 112400 | 6435714100 | 49600 | 49550 | 49600 | 49500 | 201 |
| 431 | 20240216 | 112300 | 6425758600 | 49550 | 49550 | 49550 | 49550 | 198 |
| 432 | 20240216 | 112200 | 6415947700 | 49550 | 49550 | 49550 | 49500 | 207 |
| 433 | 20240216 | 112100 | 6405698700 | 49500 | 49550 | 49550 | 49500 | 277 |
| 434 | 20240216 | 112000 | 6391977200 | 49550 | 49600 | 49600 | 49550 | 1853 |
| 435 | 20240216 | 111900 | 6300107000 | 49650 | 49650 | 49650 | 49650 | 93 |
| 436 | 20240216 | 111800 | 6295489550 | 49650 | 49650 | 49650 | 49600 | 105 |
| 437 | 20240216 | 111700 | 6290278950 | 49650 | 49650 | 49650 | 49600 | 1368 |
| 438 | 20240216 | 111600 | 6222360650 | 49600 | 49650 | 49650 | 49600 | 156 |
| 439 | 20240216 | 111500 | 6214619000 | 49650 | 49600 | 49650 | 49600 | 62 |
| 440 | 20240216 | 111400 | 6211543300 | 49600 | 49600 | 49650 | 49600 | 547 |
| 441 | 20240216 | 111300 | 6184408500 | 49600 | 49600 | 49600 | 49600 | 74 |
| 442 | 20240216 | 111200 | 6180738100 | 49650 | 49650 | 49650 | 49650 | 67 |
| 443 | 20240216 | 111100 | 6177411550 | 49650 | 49650 | 49650 | 49600 | 301 |
| 444 | 20240216 | 111000 | 6162469600 | 49650 | 49600 | 49650 | 49600 | 384 |
| 445 | 20240216 | 110900 | 6143416200 | 49600 | 49600 | 49600 | 49600 | 62 |
| 446 | 20240216 | 110800 | 6140341000 | 49650 | 49650 | 49650 | 49600 | 120 |
| 447 | 20240216 | 110700 | 6134388300 | 49650 | 49650 | 49650 | 49650 | 1155 |
| 448 | 20240216 | 110600 | 6077042550 | 49700 | 49700 | 49700 | 49700 | 320 |
| 449 | 20240216 | 110500 | 6061138550 | 49700 | 49700 | 49700 | 49700 | 342 |
| 450 | 20240216 | 110400 | 6044141150 | 49700 | 49700 | 49750 | 49700 | 409 |
| 451 | 20240216 | 110300 | 6023813650 | 49700 | 49750 | 49750 | 49700 | 419 |
| 452 | 20240216 | 110200 | 6002988900 | 49700 | 49750 | 49750 | 49700 | 327 |
| 453 | 20240216 | 110100 | 5986725300 | 49750 | 49750 | 49750 | 49700 | 110 |
| 454 | 20240216 | 110000 | 5981255900 | 49700 | 49750 | 49750 | 49700 | 174 |
| 455 | 20240216 | 105900 | 5972602200 | 49700 | 49700 | 49700 | 49700 | 39 |
| 456 | 20240216 | 105800 | 5970663900 | 49700 | 49750 | 49750 | 49700 | 21 |
| 457 | 20240216 | 105700 | 5969619700 | 49700 | 49700 | 49700 | 49700 | 848 |
| 458 | 20240216 | 105600 | 5927474100 | 49700 | 49750 | 49750 | 49700 | 110 |
| 459 | 20240216 | 105500 | 5922002650 | 49750 | 49700 | 49750 | 49700 | 244 |
| 460 | 20240216 | 105400 | 5909874100 | 49700 | 49700 | 49700 | 49650 | 1582 |
| 461 | 20240216 | 105300 | 5831253700 | 49650 | 49650 | 49700 | 49650 | 341 |
| 462 | 20240216 | 105200 | 5814316950 | 49700 | 49700 | 49700 | 49650 | 127 |
| 463 | 20240216 | 105100 | 5808007750 | 49650 | 49700 | 49700 | 49650 | 125 |
| 464 | 20240216 | 105000 | 5801798050 | 49700 | 49700 | 49700 | 49650 | 179 |
| 465 | 20240216 | 104900 | 5792904650 | 49650 | 49650 | 49700 | 49650 | 1239 |
| 466 | 20240216 | 104800 | 5731343500 | 49650 | 49650 | 49700 | 49650 | 271 |
| 467 | 20240216 | 104700 | 5717882850 | 49650 | 49650 | 49700 | 49650 | 75 |
| 468 | 20240216 | 104600 | 5714158000 | 49650 | 49700 | 49700 | 49650 | 107 |
| 469 | 20240216 | 104500 | 5708843900 | 49700 | 49650 | 49700 | 49650 | 200 |
| 470 | 20240216 | 104400 | 5698907650 | 49700 | 49550 | 49700 | 49550 | 1970 |
| 471 | 20240216 | 104300 | 5601186750 | 49600 | 49550 | 49600 | 49550 | 234 |
| 472 | 20240216 | 104200 | 5589584850 | 49550 | 49550 | 49550 | 49550 | 980 |
| 473 | 20240216 | 104100 | 5541025850 | 49550 | 49550 | 49550 | 49550 | 68 |
| 474 | 20240216 | 104000 | 5537656450 | 49550 | 49550 | 49550 | 49550 | 169 |
| 475 | 20240216 | 103900 | 5529282500 | 49600 | 49600 | 49600 | 49550 | 598 |
| 476 | 20240216 | 103800 | 5499623900 | 49600 | 49550 | 49600 | 49550 | 514 |
| 477 | 20240216 | 103700 | 5474154550 | 49600 | 49600 | 49600 | 49550 | 316 |
| 478 | 20240216 | 103600 | 5458484100 | 49600 | 49550 | 49600 | 49550 | 561 |
| 479 | 20240216 | 103500 | 5430685900 | 49550 | 49550 | 49550 | 49550 | 474 |
| 480 | 20240216 | 103400 | 5407199200 | 49550 | 49550 | 49550 | 49550 | 323 |
| 481 | 20240216 | 103300 | 5391194550 | 49550 | 49500 | 49550 | 49500 | 265 |
| 482 | 20240216 | 103200 | 5378068150 | 49500 | 49550 | 49550 | 49500 | 831 |
| 483 | 20240216 | 103100 | 5336894550 | 49550 | 49500 | 49550 | 49500 | 1636 |
| 484 | 20240216 | 103000 | 5255857400 | 49500 | 49500 | 49500 | 49500 | 94 |
| 485 | 20240216 | 102900 | 5251204400 | 49500 | 49500 | 49550 | 49450 | 581 |
| 486 | 20240216 | 102800 | 5222441500 | 49500 | 49500 | 49500 | 49500 | 661 |
| 487 | 20240216 | 102700 | 5189722000 | 49550 | 49500 | 49550 | 49500 | 383 |
| 488 | 20240216 | 102600 | 5170763350 | 49550 | 49500 | 49550 | 49500 | 202 |
| 489 | 20240216 | 102500 | 5160764250 | 49500 | 49550 | 49550 | 49500 | 196 |
| 490 | 20240216 | 102400 | 5151059550 | 49550 | 49500 | 49550 | 49500 | 26 |
| 491 | 20240216 | 102300 | 5149772300 | 49500 | 49550 | 49550 | 49500 | 92 |
| 492 | 20240216 | 102200 | 5145216200 | 49550 | 49500 | 49550 | 49500 | 217 |
| 493 | 20240216 | 102100 | 5134470150 | 49500 | 49500 | 49500 | 49450 | 737 |
| 494 | 20240216 | 102000 | 5097991750 | 49500 | 49500 | 49500 | 49500 | 7 |
| 495 | 20240216 | 101900 | 5097645250 | 49500 | 49500 | 49500 | 49500 | 500 |
| 496 | 20240216 | 101800 | 5072895250 | 49500 | 49500 | 49500 | 49500 | 155 |
| 497 | 20240216 | 101700 | 5065222750 | 49550 | 49500 | 49550 | 49500 | 150 |
| 498 | 20240216 | 101600 | 5057795250 | 49550 | 49500 | 49550 | 49500 | 996 |
| 499 | 20240216 | 101500 | 5008490700 | 49500 | 49500 | 49500 | 49450 | 236 |
| 500 | 20240216 | 101400 | 4996810200 | 49500 | 49500 | 49500 | 49450 | 58 |
| 501 | 20240216 | 101300 | 4993941800 | 49450 | 49500 | 49500 | 49450 | 214 |
| 502 | 20240216 | 101200 | 4983352200 | 49500 | 49500 | 49550 | 49500 | 1717 |
| 503 | 20240216 | 101100 | 4898360650 | 49500 | 49550 | 49550 | 49500 | 151 |
| 504 | 20240216 | 101000 | 4890885650 | 49550 | 49550 | 49550 | 49550 | 212 |
| 505 | 20240216 | 100900 | 4880381050 | 49500 | 49550 | 49550 | 49500 | 130 |
| 506 | 20240216 | 100800 | 4873943100 | 49550 | 49550 | 49550 | 49550 | 20 |
| 507 | 20240216 | 100700 | 4872952100 | 49550 | 49500 | 49550 | 49500 | 659 |
| 508 | 20240216 | 100600 | 4840316200 | 49550 | 49550 | 49550 | 49500 | 92 |
| 509 | 20240216 | 100500 | 4835759000 | 49550 | 49550 | 49550 | 49500 | 137 |
| 510 | 20240216 | 100400 | 4828974100 | 49550 | 49500 | 49550 | 49450 | 1186 |
| 511 | 20240216 | 100300 | 4770260800 | 49450 | 49450 | 49500 | 49450 | 463 |
| 512 | 20240216 | 100200 | 4747349600 | 49450 | 49500 | 49500 | 49450 | 689 |
| 513 | 20240216 | 100100 | 4713275700 | 49500 | 49500 | 49500 | 49450 | 455 |
| 514 | 20240216 | 100000 | 4690761350 | 49450 | 49450 | 49500 | 49400 | 527 |
| 515 | 20240216 | 095900 | 4664701200 | 49450 | 49450 | 49450 | 49400 | 649 |
| 516 | 20240216 | 095800 | 4632608500 | 49450 | 49450 | 49450 | 49400 | 609 |
| 517 | 20240216 | 095700 | 4602518850 | 49400 | 49400 | 49450 | 49400 | 189 |
| 518 | 20240216 | 095600 | 4593178400 | 49450 | 49450 | 49450 | 49450 | 79 |
| 519 | 20240216 | 095500 | 4589271850 | 49450 | 49450 | 49450 | 49450 | 106 |
| 520 | 20240216 | 095400 | 4584030150 | 49450 | 49450 | 49450 | 49450 | 2 |
| 521 | 20240216 | 095300 | 4583931250 | 49400 | 49450 | 49450 | 49400 | 490 |
| 522 | 20240216 | 095200 | 4559725150 | 49450 | 49400 | 49450 | 49400 | 141 |
| 523 | 20240216 | 095100 | 4552755850 | 49400 | 49350 | 49450 | 49300 | 533 |
| 524 | 20240216 | 095000 | 4526447650 | 49350 | 49300 | 49350 | 49300 | 389 |
| 525 | 20240216 | 094900 | 4507255100 | 49300 | 49300 | 49350 | 49300 | 775 |
| 526 | 20240216 | 094800 | 4469027050 | 49300 | 49300 | 49350 | 49250 | 2005 |
| 527 | 20240216 | 094700 | 4370164500 | 49300 | 49300 | 49350 | 49300 | 483 |
| 528 | 20240216 | 094600 | 4346352100 | 49350 | 49450 | 49450 | 49300 | 2699 |
| 529 | 20240216 | 094500 | 4213095950 | 49400 | 49450 | 49450 | 49400 | 350 |
| 530 | 20240216 | 094400 | 4195799200 | 49450 | 49400 | 49450 | 49400 | 150 |
| 531 | 20240216 | 094300 | 4188384400 | 49450 | 49400 | 49450 | 49400 | 162 |
| 532 | 20240216 | 094200 | 4180377650 | 49450 | 49450 | 49450 | 49350 | 1138 |
| 533 | 20240216 | 094100 | 4124152550 | 49450 | 49500 | 49500 | 49450 | 595 |
| 534 | 20240216 | 094000 | 4094725550 | 49450 | 49500 | 49500 | 49450 | 468 |
| 535 | 20240216 | 093900 | 4071575800 | 49500 | 49500 | 49500 | 49450 | 1163 |
| 536 | 20240216 | 093800 | 4014028900 | 49500 | 49500 | 49500 | 49450 | 1773 |
| 537 | 20240216 | 093700 | 3926291300 | 49500 | 49500 | 49500 | 49450 | 260 |
| 538 | 20240216 | 093600 | 3913430450 | 49450 | 49450 | 49500 | 49450 | 383 |
| 539 | 20240216 | 093500 | 3894487900 | 49450 | 49450 | 49500 | 49450 | 418 |
| 540 | 20240216 | 093400 | 3873816950 | 49500 | 49500 | 49500 | 49450 | 632 |
| 541 | 20240216 | 093300 | 3842534350 | 49500 | 49450 | 49500 | 49450 | 318 |
| 542 | 20240216 | 093200 | 3826806050 | 49500 | 49600 | 49600 | 49450 | 389 |
| 543 | 20240216 | 093100 | 3807547500 | 49450 | 49550 | 49600 | 49400 | 5772 |
| 544 | 20240216 | 093000 | 3521998550 | 49600 | 49600 | 49600 | 49550 | 221 |
| 545 | 20240216 | 092900 | 3511038450 | 49600 | 49550 | 49600 | 49550 | 570 |
| 546 | 20240216 | 092800 | 3482790900 | 49550 | 49650 | 49700 | 49550 | 1689 |
| 547 | 20240216 | 092700 | 3398963150 | 49700 | 49650 | 49700 | 49650 | 255 |
| 548 | 20240216 | 092600 | 3386300900 | 49650 | 49650 | 49700 | 49650 | 340 |
| 549 | 20240216 | 092500 | 3369417800 | 49650 | 49700 | 49750 | 49650 | 2232 |
| 550 | 20240216 | 092400 | 3258513650 | 49750 | 49800 | 49800 | 49750 | 1732 |
| 551 | 20240216 | 092300 | 3172329100 | 49800 | 49800 | 49850 | 49750 | 553 |
| 552 | 20240216 | 092200 | 3144789450 | 49850 | 49850 | 49850 | 49800 | 1666 |
| 553 | 20240216 | 092100 | 3061817350 | 49850 | 49800 | 49850 | 49800 | 730 |
| 554 | 20240216 | 092000 | 3025448400 | 49850 | 49800 | 49850 | 49800 | 995 |
| 555 | 20240216 | 091900 | 2975882550 | 49800 | 49900 | 49900 | 49800 | 2309 |
| 556 | 20240216 | 091800 | 2860778700 | 49850 | 49900 | 49900 | 49800 | 2380 |
| 557 | 20240216 | 091700 | 2742087750 | 49900 | 49700 | 49900 | 49650 | 13478 |
| 558 | 20240216 | 091600 | 2071063450 | 49700 | 49700 | 49700 | 49650 | 1037 |
| 559 | 20240216 | 091500 | 2019571550 | 49650 | 49600 | 49750 | 49550 | 7541 |
| 560 | 20240216 | 091400 | 1644910000 | 49600 | 49600 | 49650 | 49600 | 1382 |
| 561 | 20240216 | 091300 | 1576359350 | 49650 | 49650 | 49650 | 49650 | 934 |
| 562 | 20240216 | 091200 | 1529986250 | 49650 | 49700 | 49750 | 49650 | 1747 |
| 563 | 20240216 | 091100 | 1443209400 | 49750 | 49650 | 49750 | 49650 | 1664 |
| 564 | 20240216 | 091000 | 1360491300 | 49650 | 49800 | 49800 | 49650 | 1227 |
| 565 | 20240216 | 090900 | 1299462450 | 49750 | 49600 | 49800 | 49600 | 5608 |
| 566 | 20240216 | 090800 | 1020745400 | 49650 | 49650 | 49650 | 49600 | 362 |
| 567 | 20240216 | 090700 | 1002774400 | 49600 | 49650 | 49650 | 49550 | 772 |
| 568 | 20240216 | 090600 | 964483550 | 49650 | 49600 | 49700 | 49600 | 3941 |
| 569 | 20240216 | 090500 | 768860850 | 49600 | 49550 | 49650 | 49500 | 3310 |
| 570 | 20240216 | 090400 | 604762750 | 49500 | 49500 | 49500 | 49450 | 1276 |
| 571 | 20240216 | 090300 | 541628500 | 49450 | 49400 | 49500 | 49350 | 3177 |
| 572 | 20240216 | 090200 | 384527250 | 49450 | 49400 | 49450 | 49350 | 1850 |
| 573 | 20240216 | 090100 | 293142500 | 49500 | 49400 | 49500 | 49350 | 1699 |
| 574 | 20240216 | 090000 | 209184700 | 49400 | 49300 | 49400 | 49250 | 4241 |