31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 3 | 20240216 | 183700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20240216 | 183600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20240216 | 183500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20240216 | 183400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20240216 | 183300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20240216 | 183200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20240216 | 183100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20240216 | 183000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20240216 | 182900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20240216 | 182800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20240216 | 182700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20240216 | 182600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20240216 | 182500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20240216 | 182400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20240216 | 182300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20240216 | 182200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20240216 | 182100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20240216 | 182000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20240216 | 181900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20240216 | 181800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20240216 | 181700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20240216 | 181600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20240216 | 181500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20240216 | 181400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20240216 | 181300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20240216 | 181200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20240216 | 181100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20240216 | 181000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20240216 | 180900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20240216 | 180800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 33 | 20240216 | 180700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20240216 | 180600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20240216 | 180500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20240216 | 180400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20240216 | 180300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20240216 | 180200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20240216 | 180100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20240216 | 180000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20240216 | 175900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20240216 | 175800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20240216 | 175700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20240216 | 175600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20240216 | 175500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20240216 | 175400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20240216 | 175300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20240216 | 175200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20240216 | 175100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20240216 | 175000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20240216 | 174900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20240216 | 174800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20240216 | 174700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20240216 | 174600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20240216 | 174500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20240216 | 174400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20240216 | 174300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20240216 | 174200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20240216 | 174100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20240216 | 174000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20240216 | 173900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20240216 | 173800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 63 | 20240216 | 173700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20240216 | 173600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20240216 | 173500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20240216 | 173400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20240216 | 173300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20240216 | 173200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20240216 | 173100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20240216 | 173000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20240216 | 172900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20240216 | 172800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20240216 | 172700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20240216 | 172600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20240216 | 172500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20240216 | 172400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20240216 | 172300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20240216 | 172200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20240216 | 172100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20240216 | 172000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20240216 | 171900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20240216 | 171800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20240216 | 171700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20240216 | 171600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20240216 | 171500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20240216 | 171400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20240216 | 171300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20240216 | 171200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20240216 | 171100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20240216 | 171000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20240216 | 170900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20240216 | 170800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 93 | 20240216 | 170700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20240216 | 170600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20240216 | 170500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20240216 | 170400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20240216 | 170300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20240216 | 170200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20240216 | 170100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20240216 | 170000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20240216 | 165900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20240216 | 165800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20240216 | 165700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20240216 | 165600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20240216 | 165500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20240216 | 165400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20240216 | 165300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20240216 | 165200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20240216 | 165100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20240216 | 165000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20240216 | 164900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20240216 | 164800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20240216 | 164700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20240216 | 164600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20240216 | 164500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20240216 | 164400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20240216 | 164300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20240216 | 164200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20240216 | 164100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20240216 | 164000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20240216 | 163900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20240216 | 163800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 123 | 20240216 | 163700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20240216 | 163600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20240216 | 163500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20240216 | 163400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20240216 | 163300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20240216 | 163200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20240216 | 163100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20240216 | 163000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20240216 | 162900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20240216 | 162800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20240216 | 162700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20240216 | 162600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20240216 | 162500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20240216 | 162400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20240216 | 162300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20240216 | 162200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20240216 | 162100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20240216 | 162000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20240216 | 161900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20240216 | 161800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20240216 | 161700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20240216 | 161600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20240216 | 161500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20240216 | 161400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20240216 | 161300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20240216 | 161200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20240216 | 161100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20240216 | 161000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20240216 | 160900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20240216 | 160800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 153 | 20240216 | 160700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20240216 | 160600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20240216 | 160500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20240216 | 160400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20240216 | 160300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20240216 | 160200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20240216 | 160100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20240216 | 160000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20240216 | 155900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20240216 | 155800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20240216 | 155700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20240216 | 155600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20240216 | 155500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20240216 | 155400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20240216 | 155300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20240216 | 155200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20240216 | 155100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20240216 | 155000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20240216 | 154900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20240216 | 154800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20240216 | 154700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20240216 | 154600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20240216 | 154500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20240216 | 154400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20240216 | 154300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20240216 | 154200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20240216 | 154100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20240216 | 154000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20240216 | 153900 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20240216 | 153800 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 183 | 20240216 | 153700 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20240216 | 153600 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20240216 | 153500 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20240216 | 153400 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20240216 | 153300 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20240216 | 153200 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20240216 | 153100 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20240216 | 153000 | 3757981600 | 29650 | 29650 | 29650 | 29650 | 3457 |
| 191 | 20240216 | 152900 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20240216 | 152800 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20240216 | 152700 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240216 | 152600 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20240216 | 152500 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20240216 | 152400 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20240216 | 152300 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20240216 | 152200 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20240216 | 152100 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20240216 | 152000 | 3655481550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20240216 | 151900 | 3655481550 | 29600 | 29650 | 29700 | 29600 | 350 |
| 202 | 20240216 | 151800 | 3645102550 | 29700 | 29650 | 29700 | 29600 | 209 |
| 203 | 20240216 | 151700 | 3638902000 | 29650 | 29700 | 29700 | 29650 | 470 |
| 204 | 20240216 | 151600 | 3624959550 | 29650 | 29700 | 29700 | 29600 | 150 |
| 205 | 20240216 | 151500 | 3620513350 | 29650 | 29650 | 29700 | 29600 | 230 |
| 206 | 20240216 | 151400 | 3613694750 | 29650 | 29650 | 29700 | 29600 | 1038 |
| 207 | 20240216 | 151300 | 3582909100 | 29650 | 29650 | 29700 | 29650 | 100 |
| 208 | 20240216 | 151200 | 3579942150 | 29700 | 29700 | 29750 | 29650 | 353 |
| 209 | 20240216 | 151100 | 3569454400 | 29700 | 29700 | 29750 | 29700 | 134 |
| 210 | 20240216 | 151000 | 3565470850 | 29700 | 29750 | 29750 | 29700 | 85 |
| 211 | 20240216 | 150900 | 3562943650 | 29750 | 29700 | 29750 | 29650 | 403 |
| 212 | 20240216 | 150800 | 3550984800 | 29700 | 29750 | 29750 | 29650 | 331 |
| 213 | 20240216 | 150700 | 3541150200 | 29750 | 29700 | 29750 | 29600 | 474 |
| 214 | 20240216 | 150600 | 3527086950 | 29650 | 29650 | 29700 | 29650 | 349 |
| 215 | 20240216 | 150500 | 3516725700 | 29700 | 29650 | 29700 | 29650 | 145 |
| 216 | 20240216 | 150400 | 3512421450 | 29650 | 29700 | 29700 | 29650 | 258 |
| 217 | 20240216 | 150300 | 3504761850 | 29700 | 29700 | 29750 | 29700 | 238 |
| 218 | 20240216 | 150200 | 3497685750 | 29700 | 29650 | 29750 | 29650 | 202 |
| 219 | 20240216 | 150100 | 3491686350 | 29650 | 29700 | 29750 | 29650 | 2352 |
| 220 | 20240216 | 150000 | 3421827800 | 29700 | 29700 | 29750 | 29700 | 262 |
| 221 | 20240216 | 145900 | 3414037100 | 29700 | 29750 | 29750 | 29700 | 347 |
| 222 | 20240216 | 145800 | 3403717550 | 29750 | 29800 | 29800 | 29700 | 231 |
| 223 | 20240216 | 145700 | 3396841900 | 29800 | 29750 | 29800 | 29700 | 1102 |
| 224 | 20240216 | 145600 | 3364044050 | 29750 | 29800 | 29800 | 29750 | 135 |
| 225 | 20240216 | 145500 | 3360021200 | 29800 | 29800 | 29800 | 29750 | 240 |
| 226 | 20240216 | 145400 | 3352869500 | 29750 | 29800 | 29850 | 29750 | 551 |
| 227 | 20240216 | 145300 | 3336446850 | 29850 | 29850 | 29850 | 29800 | 224 |
| 228 | 20240216 | 145200 | 3329761200 | 29850 | 29800 | 29850 | 29800 | 456 |
| 229 | 20240216 | 145100 | 3316151350 | 29850 | 29850 | 29850 | 29800 | 115 |
| 230 | 20240216 | 145000 | 3312718850 | 29850 | 29750 | 29850 | 29750 | 254 |
| 231 | 20240216 | 144900 | 3305144050 | 29750 | 29800 | 29800 | 29750 | 457 |
| 232 | 20240216 | 144800 | 3291528600 | 29750 | 29800 | 29850 | 29750 | 295 |
| 233 | 20240216 | 144700 | 3282741300 | 29800 | 29750 | 29800 | 29750 | 260 |
| 234 | 20240216 | 144600 | 3274993600 | 29800 | 29850 | 29850 | 29750 | 258 |
| 235 | 20240216 | 144500 | 3267306900 | 29800 | 29800 | 29800 | 29750 | 918 |
| 236 | 20240216 | 144400 | 3239974600 | 29750 | 29800 | 29800 | 29750 | 116 |
| 237 | 20240216 | 144300 | 3236518200 | 29750 | 29750 | 29800 | 29750 | 140 |
| 238 | 20240216 | 144200 | 3232347250 | 29800 | 29700 | 29850 | 29700 | 531 |
| 239 | 20240216 | 144100 | 3216535650 | 29750 | 29800 | 29800 | 29750 | 398 |
| 240 | 20240216 | 144000 | 3204678850 | 29800 | 29800 | 29850 | 29800 | 224 |
| 241 | 20240216 | 143900 | 3197994400 | 29800 | 29850 | 29850 | 29800 | 215 |
| 242 | 20240216 | 143800 | 3191582850 | 29850 | 29800 | 29850 | 29750 | 271 |
| 243 | 20240216 | 143700 | 3183503950 | 29800 | 29800 | 29850 | 29750 | 324 |
| 244 | 20240216 | 143600 | 3173843300 | 29850 | 29800 | 29850 | 29800 | 305 |
| 245 | 20240216 | 143500 | 3164745850 | 29850 | 29800 | 29850 | 29800 | 296 |
| 246 | 20240216 | 143400 | 3155910300 | 29850 | 29800 | 29850 | 29800 | 227 |
| 247 | 20240216 | 143300 | 3149136250 | 29850 | 29800 | 29850 | 29800 | 546 |
| 248 | 20240216 | 143200 | 3132845750 | 29850 | 29850 | 29850 | 29800 | 362 |
| 249 | 20240216 | 143100 | 3122040350 | 29850 | 29850 | 29850 | 29800 | 190 |
| 250 | 20240216 | 143000 | 3116370000 | 29800 | 29750 | 29800 | 29750 | 452 |
| 251 | 20240216 | 142900 | 3102901800 | 29800 | 29800 | 29800 | 29750 | 202 |
| 252 | 20240216 | 142800 | 3096885000 | 29800 | 29800 | 29850 | 29750 | 309 |
| 253 | 20240216 | 142700 | 3087675000 | 29850 | 29750 | 29850 | 29750 | 321 |
| 254 | 20240216 | 142600 | 3078096400 | 29800 | 29800 | 29850 | 29750 | 205 |
| 255 | 20240216 | 142500 | 3071987200 | 29800 | 29750 | 29850 | 29750 | 338 |
| 256 | 20240216 | 142400 | 3061912800 | 29750 | 29700 | 29800 | 29700 | 181 |
| 257 | 20240216 | 142300 | 3056520000 | 29750 | 29750 | 29800 | 29700 | 225 |
| 258 | 20240216 | 142200 | 3049826550 | 29700 | 29800 | 29800 | 29700 | 318 |
| 259 | 20240216 | 142100 | 3040361650 | 29750 | 29800 | 29800 | 29700 | 565 |
| 260 | 20240216 | 142000 | 3023543950 | 29800 | 29850 | 29850 | 29800 | 362 |
| 261 | 20240216 | 141900 | 3012750600 | 29850 | 29800 | 29850 | 29750 | 233 |
| 262 | 20240216 | 141800 | 3005800050 | 29800 | 29800 | 29850 | 29750 | 590 |
| 263 | 20240216 | 141700 | 2988217400 | 29850 | 29800 | 29850 | 29800 | 271 |
| 264 | 20240216 | 141600 | 2980128300 | 29800 | 29800 | 29850 | 29800 | 194 |
| 265 | 20240216 | 141500 | 2974338100 | 29800 | 29850 | 29850 | 29750 | 313 |
| 266 | 20240216 | 141400 | 2965000500 | 29850 | 29750 | 29850 | 29750 | 169 |
| 267 | 20240216 | 141300 | 2959963500 | 29800 | 29850 | 29850 | 29750 | 745 |
| 268 | 20240216 | 141200 | 2937747000 | 29850 | 29800 | 29850 | 29800 | 407 |
| 269 | 20240216 | 141100 | 2925600050 | 29800 | 29850 | 29850 | 29800 | 203 |
| 270 | 20240216 | 141000 | 2919540750 | 29850 | 29800 | 29850 | 29800 | 250 |
| 271 | 20240216 | 140900 | 2912080750 | 29800 | 29850 | 29850 | 29800 | 202 |
| 272 | 20240216 | 140800 | 2906053200 | 29850 | 29800 | 29850 | 29750 | 630 |
| 273 | 20240216 | 140700 | 2887273300 | 29800 | 29850 | 29850 | 29800 | 94 |
| 274 | 20240216 | 140600 | 2884468200 | 29850 | 29800 | 29850 | 29750 | 168 |
| 275 | 20240216 | 140500 | 2879460000 | 29800 | 29800 | 29850 | 29750 | 441 |
| 276 | 20240216 | 140400 | 2866309350 | 29750 | 29750 | 29800 | 29750 | 213 |
| 277 | 20240216 | 140300 | 2859962200 | 29750 | 29800 | 29800 | 29750 | 398 |
| 278 | 20240216 | 140200 | 2848103850 | 29750 | 29750 | 29800 | 29750 | 227 |
| 279 | 20240216 | 140100 | 2841344400 | 29750 | 29750 | 29800 | 29700 | 231 |
| 280 | 20240216 | 140000 | 2834471200 | 29750 | 29700 | 29800 | 29700 | 396 |
| 281 | 20240216 | 135900 | 2822682500 | 29700 | 29750 | 29750 | 29700 | 132 |
| 282 | 20240216 | 135800 | 2818757300 | 29750 | 29700 | 29750 | 29700 | 385 |
| 283 | 20240216 | 135700 | 2807306350 | 29750 | 29750 | 29750 | 29650 | 268 |
| 284 | 20240216 | 135600 | 2799335700 | 29750 | 29700 | 29750 | 29650 | 624 |
| 285 | 20240216 | 135500 | 2780799100 | 29700 | 29700 | 29750 | 29700 | 284 |
| 286 | 20240216 | 135400 | 2772350350 | 29750 | 29700 | 29750 | 29700 | 194 |
| 287 | 20240216 | 135300 | 2766580250 | 29750 | 29800 | 29800 | 29750 | 570 |
| 288 | 20240216 | 135200 | 2749610150 | 29800 | 29800 | 29800 | 29750 | 242 |
| 289 | 20240216 | 135100 | 2742398800 | 29800 | 29750 | 29800 | 29750 | 275 |
| 290 | 20240216 | 135000 | 2734207450 | 29800 | 29800 | 29800 | 29750 | 426 |
| 291 | 20240216 | 134900 | 2721512900 | 29800 | 29800 | 29800 | 29750 | 215 |
| 292 | 20240216 | 134800 | 2715107600 | 29800 | 29750 | 29800 | 29750 | 410 |
| 293 | 20240216 | 134700 | 2702889950 | 29750 | 29800 | 29800 | 29750 | 220 |
| 294 | 20240216 | 134600 | 2696335200 | 29800 | 29800 | 29800 | 29750 | 331 |
| 295 | 20240216 | 134500 | 2686473500 | 29800 | 29750 | 29800 | 29750 | 343 |
| 296 | 20240216 | 134400 | 2676253350 | 29750 | 29750 | 29800 | 29750 | 119 |
| 297 | 20240216 | 134300 | 2672708100 | 29800 | 29800 | 29800 | 29750 | 308 |
| 298 | 20240216 | 134200 | 2663530000 | 29800 | 29800 | 29800 | 29750 | 201 |
| 299 | 20240216 | 134100 | 2657541550 | 29800 | 29750 | 29800 | 29750 | 273 |
| 300 | 20240216 | 134000 | 2649406700 | 29800 | 29800 | 29850 | 29750 | 332 |
| 301 | 20240216 | 133900 | 2639513650 | 29800 | 29850 | 29850 | 29800 | 198 |
| 302 | 20240216 | 133800 | 2633607600 | 29850 | 29850 | 29850 | 29800 | 269 |
| 303 | 20240216 | 133700 | 2625579950 | 29750 | 29850 | 29850 | 29750 | 435 |
| 304 | 20240216 | 133600 | 2612606800 | 29850 | 29850 | 29850 | 29850 | 343 |
| 305 | 20240216 | 133500 | 2602368250 | 29850 | 29850 | 29850 | 29800 | 295 |
| 306 | 20240216 | 133400 | 2593565800 | 29850 | 29800 | 29850 | 29800 | 376 |
| 307 | 20240216 | 133300 | 2582342600 | 29850 | 29800 | 29850 | 29800 | 975 |
| 308 | 20240216 | 133200 | 2553251500 | 29850 | 29850 | 29850 | 29750 | 510 |
| 309 | 20240216 | 133100 | 2538043250 | 29800 | 29850 | 29850 | 29800 | 227 |
| 310 | 20240216 | 133000 | 2531270000 | 29850 | 29800 | 29850 | 29750 | 628 |
| 311 | 20240216 | 132900 | 2512565950 | 29800 | 29800 | 29800 | 29750 | 146 |
| 312 | 20240216 | 132800 | 2508215250 | 29800 | 29750 | 29800 | 29750 | 488 |
| 313 | 20240216 | 132700 | 2493688000 | 29750 | 29800 | 29800 | 29750 | 156 |
| 314 | 20240216 | 132600 | 2489039350 | 29750 | 29800 | 29800 | 29750 | 217 |
| 315 | 20240216 | 132500 | 2482574350 | 29750 | 29750 | 29800 | 29750 | 250 |
| 316 | 20240216 | 132400 | 2475133350 | 29700 | 29750 | 29800 | 29700 | 260 |
| 317 | 20240216 | 132300 | 2467391450 | 29800 | 29750 | 29800 | 29750 | 406 |
| 318 | 20240216 | 132200 | 2455303800 | 29750 | 29800 | 29800 | 29750 | 134 |
| 319 | 20240216 | 132100 | 2451313000 | 29750 | 29750 | 29800 | 29750 | 259 |
| 320 | 20240216 | 132000 | 2443606600 | 29750 | 29700 | 29750 | 29700 | 266 |
| 321 | 20240216 | 131900 | 2435702750 | 29700 | 29750 | 29750 | 29700 | 42 |
| 322 | 20240216 | 131800 | 2434453300 | 29750 | 29750 | 29750 | 29700 | 278 |
| 323 | 20240216 | 131700 | 2426184600 | 29750 | 29750 | 29750 | 29750 | 87 |
| 324 | 20240216 | 131600 | 2423596350 | 29800 | 29800 | 29850 | 29750 | 236 |
| 325 | 20240216 | 131500 | 2416558050 | 29750 | 29800 | 29800 | 29750 | 130 |
| 326 | 20240216 | 131400 | 2412687000 | 29850 | 29850 | 29850 | 29800 | 291 |
| 327 | 20240216 | 131300 | 2404007900 | 29750 | 29850 | 29850 | 29750 | 241 |
| 328 | 20240216 | 131200 | 2396829800 | 29850 | 29850 | 29850 | 29800 | 191 |
| 329 | 20240216 | 131100 | 2391131700 | 29800 | 29850 | 29850 | 29800 | 255 |
| 330 | 20240216 | 131000 | 2383520950 | 29850 | 29850 | 29850 | 29800 | 209 |
| 331 | 20240216 | 130900 | 2377283200 | 29850 | 29850 | 29850 | 29800 | 266 |
| 332 | 20240216 | 130800 | 2369349100 | 29850 | 29850 | 29850 | 29850 | 39 |
| 333 | 20240216 | 130700 | 2368184950 | 29850 | 29850 | 29850 | 29800 | 126 |
| 334 | 20240216 | 130600 | 2364425550 | 29850 | 29800 | 29850 | 29800 | 181 |
| 335 | 20240216 | 130500 | 2359024000 | 29850 | 29800 | 29850 | 29800 | 69 |
| 336 | 20240216 | 130400 | 2356966950 | 29850 | 29850 | 29850 | 29800 | 230 |
| 337 | 20240216 | 130300 | 2350103300 | 29850 | 29850 | 29850 | 29800 | 72 |
| 338 | 20240216 | 130200 | 2347954200 | 29850 | 29850 | 29850 | 29800 | 106 |
| 339 | 20240216 | 130100 | 2344790800 | 29850 | 29850 | 29850 | 29850 | 110 |
| 340 | 20240216 | 130000 | 2341507300 | 29800 | 29800 | 29850 | 29800 | 142 |
| 341 | 20240216 | 125900 | 2337272900 | 29800 | 29800 | 29850 | 29750 | 251 |
| 342 | 20240216 | 125800 | 2329793400 | 29800 | 29800 | 29800 | 29750 | 95 |
| 343 | 20240216 | 125700 | 2326962700 | 29800 | 29800 | 29850 | 29800 | 56 |
| 344 | 20240216 | 125600 | 2325293450 | 29850 | 29850 | 29850 | 29800 | 187 |
| 345 | 20240216 | 125500 | 2319712400 | 29800 | 29850 | 29850 | 29750 | 149 |
| 346 | 20240216 | 125400 | 2315273550 | 29850 | 29700 | 29850 | 29700 | 359 |
| 347 | 20240216 | 125300 | 2304596250 | 29750 | 29800 | 29850 | 29750 | 99 |
| 348 | 20240216 | 125200 | 2301648100 | 29750 | 29850 | 29850 | 29750 | 169 |
| 349 | 20240216 | 125100 | 2296614950 | 29850 | 29800 | 29850 | 29750 | 274 |
| 350 | 20240216 | 125000 | 2288446050 | 29750 | 29800 | 29800 | 29750 | 60 |
| 351 | 20240216 | 124900 | 2286659300 | 29800 | 29800 | 29850 | 29750 | 210 |
| 352 | 20240216 | 124800 | 2280402700 | 29800 | 29800 | 29850 | 29750 | 144 |
| 353 | 20240216 | 124700 | 2276110700 | 29750 | 29800 | 29850 | 29750 | 143 |
| 354 | 20240216 | 124600 | 2271847650 | 29850 | 29850 | 29900 | 29800 | 172 |
| 355 | 20240216 | 124500 | 2266711250 | 29900 | 29900 | 29900 | 29800 | 231 |
| 356 | 20240216 | 124400 | 2259815000 | 29900 | 29850 | 29900 | 29850 | 134 |
| 357 | 20240216 | 124300 | 2255808500 | 29850 | 29950 | 29950 | 29850 | 441 |
| 358 | 20240216 | 124200 | 2242613600 | 29900 | 29900 | 29900 | 29850 | 720 |
| 359 | 20240216 | 124100 | 2221086000 | 29850 | 29900 | 29900 | 29850 | 52 |
| 360 | 20240216 | 124000 | 2219532300 | 29900 | 29900 | 29900 | 29850 | 129 |
| 361 | 20240216 | 123900 | 2215676850 | 29900 | 29900 | 29900 | 29900 | 176 |
| 362 | 20240216 | 123800 | 2210414450 | 29900 | 29900 | 29900 | 29850 | 65 |
| 363 | 20240216 | 123700 | 2208471850 | 29900 | 29900 | 29900 | 29850 | 146 |
| 364 | 20240216 | 123600 | 2204106500 | 29900 | 29900 | 29900 | 29850 | 108 |
| 365 | 20240216 | 123500 | 2200879800 | 29900 | 29900 | 29900 | 29850 | 49 |
| 366 | 20240216 | 123400 | 2199414750 | 29900 | 29900 | 29900 | 29850 | 196 |
| 367 | 20240216 | 123300 | 2193555250 | 29900 | 29900 | 29900 | 29850 | 78 |
| 368 | 20240216 | 123200 | 2191224600 | 29950 | 29900 | 29950 | 29900 | 120 |
| 369 | 20240216 | 123100 | 2187636300 | 29900 | 29900 | 29900 | 29850 | 114 |
| 370 | 20240216 | 123000 | 2184229450 | 29850 | 29900 | 29950 | 29850 | 71 |
| 371 | 20240216 | 122900 | 2182105900 | 29900 | 29900 | 29900 | 29850 | 236 |
| 372 | 20240216 | 122800 | 2175051600 | 29900 | 29850 | 29900 | 29850 | 23 |
| 373 | 20240216 | 122700 | 2174364750 | 29900 | 29950 | 29950 | 29800 | 159 |
| 374 | 20240216 | 122600 | 2169603150 | 29750 | 29900 | 29950 | 29750 | 702 |
| 375 | 20240216 | 122500 | 2148608650 | 29900 | 29950 | 29950 | 29900 | 52 |
| 376 | 20240216 | 122400 | 2147052650 | 29950 | 29950 | 29950 | 29900 | 184 |
| 377 | 20240216 | 122300 | 2141544850 | 29950 | 29900 | 29950 | 29900 | 129 |
| 378 | 20240216 | 122200 | 2137683850 | 29900 | 29900 | 29900 | 29900 | 322 |
| 379 | 20240216 | 122100 | 2128056050 | 29900 | 29900 | 29900 | 29900 | 256 |
| 380 | 20240216 | 122000 | 2120401650 | 29850 | 29850 | 29900 | 29850 | 29 |
| 381 | 20240216 | 121900 | 2119535350 | 29900 | 29850 | 29900 | 29850 | 204 |
| 382 | 20240216 | 121800 | 2113437800 | 29850 | 29900 | 29900 | 29850 | 255 |
| 383 | 20240216 | 121700 | 2105815550 | 29900 | 29900 | 29900 | 29850 | 191 |
| 384 | 20240216 | 121600 | 2100107350 | 29900 | 29850 | 29900 | 29850 | 51 |
| 385 | 20240216 | 121500 | 2098584050 | 29900 | 29900 | 29900 | 29850 | 171 |
| 386 | 20240216 | 121400 | 2093475750 | 29850 | 29850 | 29850 | 29850 | 100 |
| 387 | 20240216 | 121300 | 2090490750 | 29900 | 29800 | 29900 | 29800 | 56 |
| 388 | 20240216 | 121200 | 2088817750 | 29900 | 29850 | 29900 | 29800 | 304 |
| 389 | 20240216 | 121100 | 2079743950 | 29850 | 29800 | 29850 | 29800 | 68 |
| 390 | 20240216 | 121000 | 2077716000 | 29800 | 29850 | 29850 | 29800 | 315 |
| 391 | 20240216 | 120900 | 2068320350 | 29850 | 29900 | 29900 | 29850 | 90 |
| 392 | 20240216 | 120800 | 2065631800 | 29850 | 29900 | 29900 | 29850 | 90 |
| 393 | 20240216 | 120700 | 2062945000 | 29900 | 29850 | 29900 | 29850 | 186 |
| 394 | 20240216 | 120600 | 2057389250 | 29900 | 29850 | 29900 | 29850 | 72 |
| 395 | 20240216 | 120500 | 2055238100 | 29850 | 29900 | 29900 | 29850 | 302 |
| 396 | 20240216 | 120400 | 2046215950 | 29900 | 29900 | 29900 | 29850 | 56 |
| 397 | 20240216 | 120300 | 2044542800 | 29900 | 29900 | 29900 | 29850 | 78 |
| 398 | 20240216 | 120200 | 2042211750 | 29850 | 29900 | 29900 | 29850 | 149 |
| 399 | 20240216 | 120100 | 2037757000 | 29850 | 29900 | 29900 | 29850 | 268 |
| 400 | 20240216 | 120000 | 2029749900 | 29900 | 29900 | 29900 | 29850 | 129 |
| 401 | 20240216 | 115900 | 2025893550 | 29900 | 29900 | 29900 | 29900 | 134 |
| 402 | 20240216 | 115800 | 2021886950 | 29900 | 29900 | 29900 | 29850 | 195 |
| 403 | 20240216 | 115700 | 2016058100 | 29900 | 29900 | 29900 | 29900 | 199 |
| 404 | 20240216 | 115600 | 2010108000 | 29900 | 29850 | 29900 | 29850 | 99 |
| 405 | 20240216 | 115500 | 2007150350 | 29900 | 29900 | 29950 | 29850 | 260 |
| 406 | 20240216 | 115400 | 1999369500 | 29900 | 29950 | 29950 | 29900 | 124 |
| 407 | 20240216 | 115300 | 1995659900 | 29900 | 29900 | 29950 | 29900 | 182 |
| 408 | 20240216 | 115200 | 1990211950 | 29950 | 29950 | 29950 | 29900 | 117 |
| 409 | 20240216 | 115100 | 1986707850 | 29950 | 29900 | 29950 | 29900 | 197 |
| 410 | 20240216 | 115000 | 1980811950 | 29950 | 29850 | 29950 | 29850 | 138 |
| 411 | 20240216 | 114900 | 1976682550 | 29850 | 29950 | 29950 | 29850 | 135 |
| 412 | 20240216 | 114800 | 1972645650 | 29850 | 29850 | 29900 | 29850 | 1642 |
| 413 | 20240216 | 114700 | 1923567550 | 29850 | 29850 | 29850 | 29800 | 216 |
| 414 | 20240216 | 114600 | 1917121600 | 29850 | 29800 | 29850 | 29800 | 77 |
| 415 | 20240216 | 114500 | 1914824550 | 29800 | 29850 | 29850 | 29800 | 225 |
| 416 | 20240216 | 114400 | 1908109350 | 29750 | 29850 | 29850 | 29750 | 96 |
| 417 | 20240216 | 114300 | 1905249900 | 29850 | 29850 | 29850 | 29850 | 161 |
| 418 | 20240216 | 114200 | 1900444050 | 29800 | 29850 | 29850 | 29800 | 106 |
| 419 | 20240216 | 114100 | 1897280900 | 29800 | 29800 | 29850 | 29800 | 117 |
| 420 | 20240216 | 114000 | 1893791900 | 29800 | 29850 | 29850 | 29800 | 225 |
| 421 | 20240216 | 113900 | 1887077500 | 29850 | 29750 | 29850 | 29700 | 247 |
| 422 | 20240216 | 113800 | 1879719550 | 29750 | 29750 | 29800 | 29700 | 328 |
| 423 | 20240216 | 113700 | 1869953250 | 29750 | 29800 | 29800 | 29750 | 152 |
| 424 | 20240216 | 113600 | 1865425950 | 29750 | 29800 | 29800 | 29750 | 166 |
| 425 | 20240216 | 113500 | 1860484850 | 29750 | 29800 | 29800 | 29750 | 133 |
| 426 | 20240216 | 113400 | 1856522200 | 29800 | 29750 | 29800 | 29750 | 135 |
| 427 | 20240216 | 113300 | 1852501750 | 29800 | 29800 | 29800 | 29750 | 138 |
| 428 | 20240216 | 113200 | 1848390050 | 29750 | 29750 | 29800 | 29700 | 390 |
| 429 | 20240216 | 113100 | 1836787900 | 29750 | 29750 | 29750 | 29750 | 104 |
| 430 | 20240216 | 113000 | 1833693900 | 29750 | 29750 | 29750 | 29650 | 209 |
| 431 | 20240216 | 112900 | 1827483450 | 29750 | 29750 | 29750 | 29650 | 75 |
| 432 | 20240216 | 112800 | 1825255600 | 29750 | 29700 | 29750 | 29650 | 222 |
| 433 | 20240216 | 112700 | 1818661700 | 29700 | 29750 | 29750 | 29600 | 77 |
| 434 | 20240216 | 112600 | 1816378150 | 29600 | 29750 | 29750 | 29600 | 258 |
| 435 | 20240216 | 112500 | 1808721450 | 29700 | 29750 | 29750 | 29700 | 184 |
| 436 | 20240216 | 112400 | 1803248150 | 29700 | 29750 | 29750 | 29700 | 63 |
| 437 | 20240216 | 112300 | 1801375250 | 29750 | 29700 | 29750 | 29700 | 353 |
| 438 | 20240216 | 112200 | 1790882450 | 29750 | 29700 | 29750 | 29700 | 99 |
| 439 | 20240216 | 112100 | 1787941850 | 29700 | 29650 | 29750 | 29650 | 77 |
| 440 | 20240216 | 112000 | 1785654550 | 29750 | 29750 | 29750 | 29700 | 245 |
| 441 | 20240216 | 111900 | 1778370550 | 29700 | 29750 | 29750 | 29700 | 101 |
| 442 | 20240216 | 111800 | 1775369800 | 29750 | 29750 | 29750 | 29700 | 171 |
| 443 | 20240216 | 111700 | 1770283300 | 29750 | 29750 | 29750 | 29700 | 125 |
| 444 | 20240216 | 111600 | 1766566250 | 29750 | 29750 | 29750 | 29700 | 82 |
| 445 | 20240216 | 111500 | 1764128250 | 29750 | 29750 | 29750 | 29700 | 165 |
| 446 | 20240216 | 111400 | 1759220300 | 29750 | 29800 | 29800 | 29700 | 138 |
| 447 | 20240216 | 111300 | 1755115800 | 29750 | 29750 | 29800 | 29700 | 1619 |
| 448 | 20240216 | 111200 | 1706949800 | 29800 | 29700 | 29800 | 29700 | 512 |
| 449 | 20240216 | 111100 | 1691722300 | 29750 | 29750 | 29750 | 29700 | 199 |
| 450 | 20240216 | 111000 | 1685805800 | 29700 | 29700 | 29700 | 29700 | 62 |
| 451 | 20240216 | 110900 | 1683964400 | 29700 | 29650 | 29700 | 29600 | 715 |
| 452 | 20240216 | 110800 | 1662743900 | 29700 | 29700 | 29700 | 29650 | 194 |
| 453 | 20240216 | 110700 | 1656983900 | 29650 | 29700 | 29700 | 29650 | 57 |
| 454 | 20240216 | 110600 | 1655292200 | 29700 | 29700 | 29700 | 29650 | 153 |
| 455 | 20240216 | 110500 | 1650748150 | 29700 | 29750 | 29750 | 29700 | 86 |
| 456 | 20240216 | 110400 | 1648193600 | 29700 | 29750 | 29750 | 29700 | 173 |
| 457 | 20240216 | 110300 | 1643052050 | 29700 | 29750 | 29750 | 29700 | 146 |
| 458 | 20240216 | 110200 | 1638709500 | 29750 | 29700 | 29750 | 29700 | 116 |
| 459 | 20240216 | 110100 | 1635261750 | 29750 | 29650 | 29750 | 29650 | 129 |
| 460 | 20240216 | 110000 | 1631430150 | 29700 | 29700 | 29700 | 29650 | 192 |
| 461 | 20240216 | 105900 | 1625730900 | 29750 | 29700 | 29750 | 29700 | 92 |
| 462 | 20240216 | 105800 | 1622997450 | 29750 | 29700 | 29750 | 29700 | 148 |
| 463 | 20240216 | 105700 | 1618594850 | 29700 | 29750 | 29750 | 29700 | 120 |
| 464 | 20240216 | 105600 | 1615026300 | 29700 | 29600 | 29750 | 29600 | 1075 |
| 465 | 20240216 | 105500 | 1583121300 | 29600 | 29650 | 29650 | 29600 | 60 |
| 466 | 20240216 | 105400 | 1581343700 | 29650 | 29600 | 29650 | 29600 | 67 |
| 467 | 20240216 | 105300 | 1579358250 | 29650 | 29700 | 29700 | 29650 | 811 |
| 468 | 20240216 | 105200 | 1555311800 | 29650 | 29650 | 29700 | 29650 | 90 |
| 469 | 20240216 | 105100 | 1552642100 | 29650 | 29700 | 29700 | 29650 | 161 |
| 470 | 20240216 | 105000 | 1547862950 | 29700 | 29550 | 29700 | 29550 | 743 |
| 471 | 20240216 | 104900 | 1525848650 | 29600 | 29550 | 29600 | 29550 | 32 |
| 472 | 20240216 | 104800 | 1524902450 | 29600 | 29600 | 29600 | 29550 | 333 |
| 473 | 20240216 | 104700 | 1515048950 | 29600 | 29550 | 29600 | 29550 | 407 |
| 474 | 20240216 | 104600 | 1503020350 | 29550 | 29600 | 29600 | 29550 | 139 |
| 475 | 20240216 | 104500 | 1498906800 | 29600 | 29550 | 29600 | 29550 | 33 |
| 476 | 20240216 | 104400 | 1497931350 | 29550 | 29550 | 29600 | 29550 | 112 |
| 477 | 20240216 | 104300 | 1494620900 | 29550 | 29550 | 29600 | 29550 | 272 |
| 478 | 20240216 | 104200 | 1486583250 | 29550 | 29500 | 29550 | 29500 | 357 |
| 479 | 20240216 | 104100 | 1476044200 | 29500 | 29550 | 29600 | 29500 | 171 |
| 480 | 20240216 | 104000 | 1470991550 | 29500 | 29600 | 29600 | 29500 | 1179 |
| 481 | 20240216 | 103900 | 1436146500 | 29600 | 29550 | 29600 | 29550 | 422 |
| 482 | 20240216 | 103800 | 1423660350 | 29550 | 29550 | 29700 | 29500 | 904 |
| 483 | 20240216 | 103700 | 1396944850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 484 | 20240216 | 103600 | 1396944850 | 29500 | 29600 | 29700 | 29500 | 1602 |
| 485 | 20240216 | 103500 | 1349533450 | 29600 | 29450 | 29600 | 29450 | 1588 |
| 486 | 20240216 | 103400 | 1302610300 | 29550 | 29500 | 29550 | 29450 | 435 |
| 487 | 20240216 | 103300 | 1289777150 | 29500 | 29450 | 29500 | 29400 | 874 |
| 488 | 20240216 | 103200 | 1264035650 | 29450 | 29450 | 29450 | 29450 | 18 |
| 489 | 20240216 | 103100 | 1263505550 | 29450 | 29450 | 29450 | 29400 | 203 |
| 490 | 20240216 | 103000 | 1257528750 | 29400 | 29450 | 29450 | 29400 | 47 |
| 491 | 20240216 | 102900 | 1256145200 | 29450 | 29450 | 29450 | 29400 | 287 |
| 492 | 20240216 | 102800 | 1247699100 | 29400 | 29250 | 29450 | 29250 | 710 |
| 493 | 20240216 | 102700 | 1226857450 | 29250 | 29300 | 29300 | 29250 | 67 |
| 494 | 20240216 | 102600 | 1224897250 | 29300 | 29300 | 29350 | 29300 | 311 |
| 495 | 20240216 | 102500 | 1215779100 | 29350 | 29350 | 29350 | 29300 | 94 |
| 496 | 20240216 | 102400 | 1213021600 | 29350 | 29300 | 29350 | 29250 | 280 |
| 497 | 20240216 | 102300 | 1204814050 | 29300 | 29300 | 29300 | 29250 | 167 |
| 498 | 20240216 | 102200 | 1199921800 | 29250 | 29300 | 29300 | 29250 | 69 |
| 499 | 20240216 | 102100 | 1197901000 | 29300 | 29300 | 29300 | 29300 | 36 |
| 500 | 20240216 | 102000 | 1196846200 | 29350 | 29350 | 29350 | 29300 | 164 |
| 501 | 20240216 | 101900 | 1192034850 | 29350 | 29400 | 29400 | 29350 | 22 |
| 502 | 20240216 | 101800 | 1191388900 | 29400 | 29400 | 29450 | 29400 | 258 |
| 503 | 20240216 | 101700 | 1183803650 | 29450 | 29400 | 29450 | 29400 | 51 |
| 504 | 20240216 | 101600 | 1182304200 | 29400 | 29400 | 29400 | 29400 | 22 |
| 505 | 20240216 | 101500 | 1181657400 | 29450 | 29400 | 29450 | 29400 | 472 |
| 506 | 20240216 | 101400 | 1167776100 | 29400 | 29350 | 29400 | 29350 | 32 |
| 507 | 20240216 | 101300 | 1166836850 | 29400 | 29350 | 29400 | 29350 | 277 |
| 508 | 20240216 | 101200 | 1158698950 | 29400 | 29400 | 29400 | 29300 | 336 |
| 509 | 20240216 | 101100 | 1148833000 | 29400 | 29400 | 29400 | 29400 | 44 |
| 510 | 20240216 | 101000 | 1147539400 | 29400 | 29400 | 29450 | 29400 | 222 |
| 511 | 20240216 | 100900 | 1141011950 | 29400 | 29350 | 29450 | 29350 | 1352 |
| 512 | 20240216 | 100800 | 1101300850 | 29350 | 29350 | 29350 | 29300 | 1084 |
| 513 | 20240216 | 100700 | 1069496450 | 29350 | 29350 | 29350 | 29350 | 133 |
| 514 | 20240216 | 100600 | 1065592900 | 29400 | 29400 | 29400 | 29350 | 28 |
| 515 | 20240216 | 100500 | 1064770300 | 29400 | 29350 | 29400 | 29300 | 950 |
| 516 | 20240216 | 100400 | 1036920300 | 29350 | 29350 | 29350 | 29350 | 46 |
| 517 | 20240216 | 100300 | 1035570200 | 29250 | 29250 | 29350 | 29250 | 49 |
| 518 | 20240216 | 100200 | 1034136850 | 29250 | 29200 | 29250 | 29150 | 861 |
| 519 | 20240216 | 100100 | 1008999350 | 29150 | 29100 | 29200 | 29100 | 888 |
| 520 | 20240216 | 100000 | 983115950 | 29100 | 29100 | 29100 | 29100 | 338 |
| 521 | 20240216 | 095900 | 973280150 | 29100 | 29100 | 29150 | 29100 | 263 |
| 522 | 20240216 | 095800 | 965617350 | 29100 | 29100 | 29150 | 29100 | 369 |
| 523 | 20240216 | 095700 | 954877750 | 29150 | 29150 | 29150 | 29100 | 135 |
| 524 | 20240216 | 095600 | 950944150 | 29100 | 29150 | 29150 | 29100 | 510 |
| 525 | 20240216 | 095500 | 936095950 | 29150 | 29150 | 29150 | 29150 | 50 |
| 526 | 20240216 | 095400 | 934638450 | 29150 | 29150 | 29150 | 29150 | 277 |
| 527 | 20240216 | 095300 | 926563900 | 29150 | 29150 | 29150 | 29100 | 215 |
| 528 | 20240216 | 095200 | 920299700 | 29150 | 29100 | 29150 | 29100 | 317 |
| 529 | 20240216 | 095100 | 911071000 | 29100 | 29050 | 29100 | 29050 | 430 |
| 530 | 20240216 | 095000 | 898561350 | 29050 | 29050 | 29050 | 29050 | 190 |
| 531 | 20240216 | 094900 | 893041850 | 29050 | 29100 | 29100 | 29050 | 545 |
| 532 | 20240216 | 094800 | 877203850 | 29050 | 29050 | 29050 | 29050 | 888 |
| 533 | 20240216 | 094700 | 851407450 | 29100 | 29050 | 29100 | 29050 | 314 |
| 534 | 20240216 | 094600 | 842284550 | 29050 | 29100 | 29100 | 29050 | 202 |
| 535 | 20240216 | 094500 | 836408950 | 29100 | 29100 | 29100 | 29100 | 350 |
| 536 | 20240216 | 094400 | 826223950 | 29100 | 29100 | 29100 | 29100 | 211 |
| 537 | 20240216 | 094300 | 820083850 | 29100 | 29100 | 29100 | 29100 | 604 |
| 538 | 20240216 | 094200 | 802507450 | 29100 | 29150 | 29150 | 29100 | 116 |
| 539 | 20240216 | 094100 | 799129750 | 29150 | 29150 | 29200 | 29150 | 411 |
| 540 | 20240216 | 094000 | 787145900 | 29150 | 29150 | 29150 | 29150 | 265 |
| 541 | 20240216 | 093900 | 779421150 | 29150 | 29150 | 29150 | 29150 | 282 |
| 542 | 20240216 | 093800 | 771200850 | 29150 | 29200 | 29200 | 29150 | 19 |
| 543 | 20240216 | 093700 | 770646300 | 29150 | 29150 | 29150 | 29150 | 454 |
| 544 | 20240216 | 093600 | 757412200 | 29150 | 29150 | 29200 | 29150 | 28 |
| 545 | 20240216 | 093500 | 756595300 | 29150 | 29150 | 29200 | 29150 | 121 |
| 546 | 20240216 | 093400 | 753067150 | 29250 | 29300 | 29300 | 29200 | 154 |
| 547 | 20240216 | 093300 | 748559150 | 29350 | 29250 | 29350 | 29250 | 1144 |
| 548 | 20240216 | 093200 | 715071950 | 29250 | 29150 | 29250 | 29150 | 695 |
| 549 | 20240216 | 093100 | 694780650 | 29150 | 29100 | 29150 | 29100 | 267 |
| 550 | 20240216 | 093000 | 687010050 | 29100 | 29100 | 29150 | 29100 | 284 |
| 551 | 20240216 | 092900 | 678745600 | 29150 | 29150 | 29150 | 29150 | 228 |
| 552 | 20240216 | 092800 | 672099400 | 29150 | 29150 | 29150 | 29100 | 765 |
| 553 | 20240216 | 092700 | 649810350 | 29100 | 29100 | 29150 | 29050 | 600 |
| 554 | 20240216 | 092600 | 632351650 | 29100 | 29100 | 29100 | 29050 | 524 |
| 555 | 20240216 | 092500 | 617111850 | 29050 | 29100 | 29100 | 29050 | 946 |
| 556 | 20240216 | 092400 | 589589050 | 29100 | 29100 | 29100 | 29100 | 348 |
| 557 | 20240216 | 092300 | 579462250 | 29150 | 29150 | 29150 | 29150 | 13 |
| 558 | 20240216 | 092200 | 579083300 | 29150 | 29150 | 29150 | 29150 | 596 |
| 559 | 20240216 | 092100 | 561709900 | 29200 | 29150 | 29250 | 29150 | 311 |
| 560 | 20240216 | 092000 | 552635550 | 29100 | 29100 | 29200 | 29050 | 524 |
| 561 | 20240216 | 091900 | 537374750 | 29050 | 29100 | 29100 | 29050 | 581 |
| 562 | 20240216 | 091800 | 520484500 | 29050 | 29050 | 29050 | 29050 | 520 |
| 563 | 20240216 | 091700 | 505378500 | 29050 | 29050 | 29100 | 29000 | 739 |
| 564 | 20240216 | 091600 | 483898400 | 29000 | 29150 | 29150 | 29000 | 1180 |
| 565 | 20240216 | 091500 | 449587400 | 29150 | 29100 | 29200 | 29100 | 967 |
| 566 | 20240216 | 091400 | 421364750 | 29100 | 29150 | 29150 | 29100 | 26 |
| 567 | 20240216 | 091300 | 420608050 | 29100 | 29050 | 29100 | 29050 | 593 |
| 568 | 20240216 | 091200 | 403352250 | 29050 | 29200 | 29200 | 29000 | 1804 |
| 569 | 20240216 | 091100 | 350842550 | 29200 | 29250 | 29250 | 29200 | 235 |
| 570 | 20240216 | 091000 | 343979750 | 29200 | 29200 | 29200 | 29150 | 1613 |
| 571 | 20240216 | 090900 | 296913500 | 29150 | 29250 | 29300 | 29150 | 1225 |
| 572 | 20240216 | 090800 | 261062750 | 29300 | 29350 | 29350 | 29250 | 1099 |
| 573 | 20240216 | 090700 | 228862800 | 29350 | 29300 | 29400 | 29300 | 851 |
| 574 | 20240216 | 090600 | 203880000 | 29350 | 29450 | 29450 | 29250 | 3414 |
| 575 | 20240216 | 090500 | 103701800 | 29450 | 29550 | 29550 | 29450 | 462 |
| 576 | 20240216 | 090400 | 90080750 | 29550 | 29800 | 29800 | 29550 | 313 |
| 577 | 20240216 | 090300 | 80805850 | 29800 | 29750 | 29800 | 29750 | 76 |
| 578 | 20240216 | 090200 | 78542800 | 29600 | 29750 | 29800 | 29600 | 232 |
| 579 | 20240216 | 090100 | 71646450 | 29800 | 29850 | 29950 | 29650 | 732 |
| 580 | 20240216 | 090000 | 49839800 | 29800 | 30000 | 30000 | 29650 | 1670 |