32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 3 | 20240216 | 184300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 4 | 20240216 | 184200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 5 | 20240216 | 184100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 6 | 20240216 | 184000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 7 | 20240216 | 183900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 8 | 20240216 | 183800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 9 | 20240216 | 183700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 10 | 20240216 | 183600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 11 | 20240216 | 183500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 12 | 20240216 | 183400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 13 | 20240216 | 183300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 14 | 20240216 | 183200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 15 | 20240216 | 183100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 16 | 20240216 | 183000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 17 | 20240216 | 182900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 18 | 20240216 | 182800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 19 | 20240216 | 182700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 20 | 20240216 | 182600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 21 | 20240216 | 182500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 22 | 20240216 | 182400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 23 | 20240216 | 182300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 24 | 20240216 | 182200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 25 | 20240216 | 182100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 26 | 20240216 | 182000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 27 | 20240216 | 181900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 28 | 20240216 | 181800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 29 | 20240216 | 181700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 30 | 20240216 | 181600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 31 | 20240216 | 181500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 32 | 20240216 | 181400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 33 | 20240216 | 181300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 34 | 20240216 | 181200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 35 | 20240216 | 181100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 36 | 20240216 | 181000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 37 | 20240216 | 180900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 38 | 20240216 | 180800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 39 | 20240216 | 180700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 40 | 20240216 | 180600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 41 | 20240216 | 180500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 42 | 20240216 | 180400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 43 | 20240216 | 180300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 44 | 20240216 | 180200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 45 | 20240216 | 180100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 46 | 20240216 | 180000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 47 | 20240216 | 175900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 48 | 20240216 | 175800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 49 | 20240216 | 175700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 50 | 20240216 | 175600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 51 | 20240216 | 175500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 52 | 20240216 | 175400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 53 | 20240216 | 175300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 54 | 20240216 | 175200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 55 | 20240216 | 175100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 56 | 20240216 | 175000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 57 | 20240216 | 174900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 58 | 20240216 | 174800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 59 | 20240216 | 174700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 60 | 20240216 | 174600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 61 | 20240216 | 174500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 62 | 20240216 | 174400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 63 | 20240216 | 174300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 64 | 20240216 | 174200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 65 | 20240216 | 174100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 66 | 20240216 | 174000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 67 | 20240216 | 173900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 68 | 20240216 | 173800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 69 | 20240216 | 173700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 70 | 20240216 | 173600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 71 | 20240216 | 173500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 72 | 20240216 | 173400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 73 | 20240216 | 173300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 74 | 20240216 | 173200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 75 | 20240216 | 173100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 76 | 20240216 | 173000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 77 | 20240216 | 172900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 78 | 20240216 | 172800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 79 | 20240216 | 172700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 80 | 20240216 | 172600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 81 | 20240216 | 172500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 82 | 20240216 | 172400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 83 | 20240216 | 172300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 84 | 20240216 | 172200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 85 | 20240216 | 172100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 86 | 20240216 | 172000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 87 | 20240216 | 171900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 88 | 20240216 | 171800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 89 | 20240216 | 171700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 90 | 20240216 | 171600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 91 | 20240216 | 171500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 92 | 20240216 | 171400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 93 | 20240216 | 171300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 94 | 20240216 | 171200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 95 | 20240216 | 171100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 96 | 20240216 | 171000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 97 | 20240216 | 170900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 98 | 20240216 | 170800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 99 | 20240216 | 170700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 100 | 20240216 | 170600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 101 | 20240216 | 170500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 102 | 20240216 | 170400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 103 | 20240216 | 170300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 104 | 20240216 | 170200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 105 | 20240216 | 170100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 106 | 20240216 | 170000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 107 | 20240216 | 165900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 108 | 20240216 | 165800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 109 | 20240216 | 165700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 110 | 20240216 | 165600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 111 | 20240216 | 165500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 112 | 20240216 | 165400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 113 | 20240216 | 165300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 114 | 20240216 | 165200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 115 | 20240216 | 165100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 116 | 20240216 | 165000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 117 | 20240216 | 164900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 118 | 20240216 | 164800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 119 | 20240216 | 164700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 120 | 20240216 | 164600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 121 | 20240216 | 164500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 122 | 20240216 | 164400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 123 | 20240216 | 164300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 124 | 20240216 | 164200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 125 | 20240216 | 164100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 126 | 20240216 | 164000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 127 | 20240216 | 163900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 128 | 20240216 | 163800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 129 | 20240216 | 163700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 130 | 20240216 | 163600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 131 | 20240216 | 163500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 132 | 20240216 | 163400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 133 | 20240216 | 163300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 134 | 20240216 | 163200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 135 | 20240216 | 163100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 136 | 20240216 | 163000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 137 | 20240216 | 162900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 138 | 20240216 | 162800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 139 | 20240216 | 162700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 140 | 20240216 | 162600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 141 | 20240216 | 162500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 142 | 20240216 | 162400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 143 | 20240216 | 162300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 144 | 20240216 | 162200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 145 | 20240216 | 162100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 146 | 20240216 | 162000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 147 | 20240216 | 161900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 148 | 20240216 | 161800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 149 | 20240216 | 161700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 150 | 20240216 | 161600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 151 | 20240216 | 161500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 152 | 20240216 | 161400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 153 | 20240216 | 161300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 154 | 20240216 | 161200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 155 | 20240216 | 161100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 156 | 20240216 | 161000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 157 | 20240216 | 160900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 158 | 20240216 | 160800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 159 | 20240216 | 160700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 160 | 20240216 | 160600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 161 | 20240216 | 160500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 162 | 20240216 | 160400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 163 | 20240216 | 160300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 164 | 20240216 | 160200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 165 | 20240216 | 160100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 166 | 20240216 | 160000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 167 | 20240216 | 155900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 168 | 20240216 | 155800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 169 | 20240216 | 155700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 170 | 20240216 | 155600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 171 | 20240216 | 155500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 172 | 20240216 | 155400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 173 | 20240216 | 155300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 174 | 20240216 | 155200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 175 | 20240216 | 155100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 176 | 20240216 | 155000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 177 | 20240216 | 154900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 178 | 20240216 | 154800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 179 | 20240216 | 154700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 180 | 20240216 | 154600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 181 | 20240216 | 154500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 182 | 20240216 | 154400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 183 | 20240216 | 154300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 184 | 20240216 | 154200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 185 | 20240216 | 154100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 186 | 20240216 | 154000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 187 | 20240216 | 153900 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 188 | 20240216 | 153800 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 189 | 20240216 | 153700 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 190 | 20240216 | 153600 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 191 | 20240216 | 153500 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 192 | 20240216 | 153400 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 193 | 20240216 | 153300 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 194 | 20240216 | 153200 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 195 | 20240216 | 153100 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 196 | 20240216 | 153000 | 23381982650 | 38750 | 38750 | 38750 | 38750 | 21925 |
| 197 | 20240216 | 152900 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20240216 | 152800 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20240216 | 152700 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20240216 | 152600 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20240216 | 152500 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20240216 | 152400 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20240216 | 152300 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20240216 | 152200 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20240216 | 152100 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20240216 | 152000 | 22532388900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20240216 | 151900 | 22532388900 | 38650 | 38550 | 38650 | 38550 | 2780 |
| 208 | 20240216 | 151800 | 22425131650 | 38550 | 38550 | 38600 | 38500 | 1462 |
| 209 | 20240216 | 151700 | 22368770700 | 38600 | 38600 | 38600 | 38550 | 1243 |
| 210 | 20240216 | 151600 | 22320836350 | 38550 | 38600 | 38600 | 38550 | 1583 |
| 211 | 20240216 | 151500 | 22259802350 | 38600 | 38600 | 38600 | 38550 | 3021 |
| 212 | 20240216 | 151400 | 22143319750 | 38550 | 38550 | 38600 | 38550 | 531 |
| 213 | 20240216 | 151300 | 22122835000 | 38550 | 38650 | 38650 | 38550 | 1014 |
| 214 | 20240216 | 151200 | 22083712400 | 38650 | 38700 | 38700 | 38600 | 642 |
| 215 | 20240216 | 151100 | 22058893500 | 38650 | 38600 | 38700 | 38600 | 1499 |
| 216 | 20240216 | 151000 | 22000963800 | 38650 | 38650 | 38650 | 38600 | 616 |
| 217 | 20240216 | 150900 | 21977160400 | 38600 | 38600 | 38700 | 38550 | 448 |
| 218 | 20240216 | 150800 | 21959851350 | 38600 | 38700 | 38700 | 38600 | 5400 |
| 219 | 20240216 | 150700 | 21751187550 | 38650 | 38650 | 38700 | 38650 | 512 |
| 220 | 20240216 | 150600 | 21731385550 | 38700 | 38700 | 38750 | 38650 | 621 |
| 221 | 20240216 | 150500 | 21707353250 | 38750 | 38700 | 38750 | 38650 | 1298 |
| 222 | 20240216 | 150400 | 21657120600 | 38700 | 38700 | 38700 | 38650 | 1330 |
| 223 | 20240216 | 150300 | 21605684850 | 38700 | 38700 | 38700 | 38650 | 1016 |
| 224 | 20240216 | 150200 | 21566407750 | 38700 | 38650 | 38700 | 38600 | 783 |
| 225 | 20240216 | 150100 | 21536152600 | 38650 | 38700 | 38700 | 38600 | 1004 |
| 226 | 20240216 | 150000 | 21497335200 | 38650 | 38650 | 38650 | 38600 | 713 |
| 227 | 20240216 | 145900 | 21469793050 | 38650 | 38550 | 38650 | 38550 | 1611 |
| 228 | 20240216 | 145800 | 21407577700 | 38600 | 38500 | 38600 | 38500 | 4799 |
| 229 | 20240216 | 145700 | 21222424450 | 38500 | 38550 | 38600 | 38500 | 1007 |
| 230 | 20240216 | 145600 | 21183594200 | 38550 | 38600 | 38600 | 38550 | 2101 |
| 231 | 20240216 | 145500 | 21102596250 | 38600 | 38550 | 38600 | 38500 | 15163 |
| 232 | 20240216 | 145400 | 20518632850 | 38550 | 38500 | 38600 | 38500 | 1813 |
| 233 | 20240216 | 145300 | 20448749050 | 38550 | 38500 | 38550 | 38500 | 390 |
| 234 | 20240216 | 145200 | 20433722500 | 38550 | 38550 | 38550 | 38500 | 750 |
| 235 | 20240216 | 145100 | 20404819450 | 38550 | 38550 | 38550 | 38500 | 2283 |
| 236 | 20240216 | 145000 | 20316816300 | 38600 | 38600 | 38600 | 38550 | 535 |
| 237 | 20240216 | 144900 | 20296183600 | 38550 | 38550 | 38550 | 38500 | 1681 |
| 238 | 20240216 | 144800 | 20231408500 | 38550 | 38500 | 38600 | 38500 | 1205 |
| 239 | 20240216 | 144700 | 20184968250 | 38500 | 38550 | 38600 | 38500 | 4981 |
| 240 | 20240216 | 144600 | 19992960400 | 38550 | 38600 | 38600 | 38550 | 3015 |
| 241 | 20240216 | 144500 | 19876728000 | 38550 | 38600 | 38600 | 38550 | 326 |
| 242 | 20240216 | 144400 | 19864155950 | 38600 | 38600 | 38600 | 38550 | 1211 |
| 243 | 20240216 | 144300 | 19817469600 | 38550 | 38550 | 38600 | 38550 | 471 |
| 244 | 20240216 | 144200 | 19799289350 | 38550 | 38600 | 38600 | 38550 | 368 |
| 245 | 20240216 | 144100 | 19785094150 | 38600 | 38600 | 38600 | 38550 | 1465 |
| 246 | 20240216 | 144000 | 19728598850 | 38600 | 38600 | 38600 | 38550 | 1478 |
| 247 | 20240216 | 143900 | 19671591900 | 38600 | 38600 | 38600 | 38550 | 333 |
| 248 | 20240216 | 143800 | 19658744300 | 38550 | 38550 | 38600 | 38550 | 226 |
| 249 | 20240216 | 143700 | 19650023700 | 38600 | 38550 | 38600 | 38550 | 249 |
| 250 | 20240216 | 143600 | 19640417000 | 38550 | 38550 | 38650 | 38550 | 9197 |
| 251 | 20240216 | 143500 | 19285860050 | 38600 | 38600 | 38650 | 38550 | 1084 |
| 252 | 20240216 | 143400 | 19244013950 | 38600 | 38600 | 38600 | 38550 | 627 |
| 253 | 20240216 | 143300 | 19219815700 | 38600 | 38600 | 38600 | 38550 | 818 |
| 254 | 20240216 | 143200 | 19188266250 | 38550 | 38600 | 38650 | 38550 | 662 |
| 255 | 20240216 | 143100 | 19162724900 | 38600 | 38650 | 38650 | 38600 | 948 |
| 256 | 20240216 | 143000 | 19126125550 | 38600 | 38550 | 38650 | 38550 | 814 |
| 257 | 20240216 | 142900 | 19094706100 | 38600 | 38650 | 38650 | 38550 | 6952 |
| 258 | 20240216 | 142800 | 18826372250 | 38650 | 38650 | 38650 | 38600 | 2657 |
| 259 | 20240216 | 142700 | 18723791900 | 38650 | 38600 | 38650 | 38600 | 1379 |
| 260 | 20240216 | 142600 | 18670544150 | 38650 | 38700 | 38700 | 38600 | 2096 |
| 261 | 20240216 | 142500 | 18589573650 | 38650 | 38700 | 38700 | 38650 | 1164 |
| 262 | 20240216 | 142400 | 18544579700 | 38700 | 38750 | 38750 | 38650 | 1789 |
| 263 | 20240216 | 142300 | 18475360900 | 38750 | 38750 | 38750 | 38700 | 1419 |
| 264 | 20240216 | 142200 | 18420396450 | 38750 | 38750 | 38750 | 38700 | 431 |
| 265 | 20240216 | 142100 | 18403707450 | 38700 | 38750 | 38750 | 38700 | 230 |
| 266 | 20240216 | 142000 | 18394798250 | 38700 | 38750 | 38750 | 38700 | 626 |
| 267 | 20240216 | 141900 | 18370549550 | 38750 | 38750 | 38750 | 38700 | 477 |
| 268 | 20240216 | 141800 | 18352072200 | 38750 | 38750 | 38750 | 38700 | 519 |
| 269 | 20240216 | 141700 | 18331972100 | 38750 | 38750 | 38750 | 38700 | 610 |
| 270 | 20240216 | 141600 | 18308338350 | 38750 | 38700 | 38750 | 38700 | 652 |
| 271 | 20240216 | 141500 | 18283098050 | 38700 | 38750 | 38750 | 38700 | 236 |
| 272 | 20240216 | 141400 | 18273954850 | 38750 | 38750 | 38750 | 38700 | 769 |
| 273 | 20240216 | 141300 | 18244190350 | 38700 | 38750 | 38750 | 38700 | 305 |
| 274 | 20240216 | 141200 | 18232377850 | 38750 | 38700 | 38750 | 38700 | 496 |
| 275 | 20240216 | 141100 | 18213177350 | 38700 | 38750 | 38750 | 38650 | 10461 |
| 276 | 20240216 | 141000 | 17808680500 | 38750 | 38700 | 38750 | 38700 | 374 |
| 277 | 20240216 | 140900 | 17794195150 | 38750 | 38750 | 38750 | 38700 | 1344 |
| 278 | 20240216 | 140800 | 17742168750 | 38700 | 38750 | 38750 | 38700 | 625 |
| 279 | 20240216 | 140700 | 17717962350 | 38750 | 38750 | 38750 | 38700 | 530 |
| 280 | 20240216 | 140600 | 17697429600 | 38750 | 38700 | 38750 | 38700 | 701 |
| 281 | 20240216 | 140500 | 17670283400 | 38750 | 38700 | 38750 | 38700 | 555 |
| 282 | 20240216 | 140400 | 17648784250 | 38700 | 38800 | 38800 | 38700 | 2448 |
| 283 | 20240216 | 140300 | 17553930750 | 38750 | 38750 | 38800 | 38750 | 480 |
| 284 | 20240216 | 140200 | 17535326400 | 38750 | 38800 | 38800 | 38750 | 533 |
| 285 | 20240216 | 140100 | 17514666150 | 38750 | 38750 | 38800 | 38750 | 250 |
| 286 | 20240216 | 140000 | 17504970850 | 38750 | 38800 | 38800 | 38750 | 831 |
| 287 | 20240216 | 135900 | 17472759250 | 38750 | 38750 | 38800 | 38700 | 743 |
| 288 | 20240216 | 135800 | 17443970100 | 38700 | 38700 | 38750 | 38700 | 845 |
| 289 | 20240216 | 135700 | 17411250250 | 38750 | 38750 | 38750 | 38700 | 1536 |
| 290 | 20240216 | 135600 | 17351754750 | 38750 | 38750 | 38750 | 38700 | 551 |
| 291 | 20240216 | 135500 | 17330409500 | 38750 | 38700 | 38750 | 38700 | 428 |
| 292 | 20240216 | 135400 | 17313844250 | 38700 | 38750 | 38750 | 38700 | 115 |
| 293 | 20240216 | 135300 | 17309392600 | 38750 | 38750 | 38800 | 38750 | 729 |
| 294 | 20240216 | 135200 | 17281137450 | 38750 | 38700 | 38750 | 38700 | 1000 |
| 295 | 20240216 | 135100 | 17242398650 | 38750 | 38700 | 38750 | 38700 | 1010 |
| 296 | 20240216 | 135000 | 17203287950 | 38700 | 38750 | 38750 | 38700 | 478 |
| 297 | 20240216 | 134900 | 17184779800 | 38700 | 38750 | 38750 | 38700 | 2157 |
| 298 | 20240216 | 134800 | 17101300100 | 38750 | 38700 | 38750 | 38700 | 754 |
| 299 | 20240216 | 134700 | 17072117700 | 38700 | 38750 | 38800 | 38700 | 3107 |
| 300 | 20240216 | 134600 | 16951759850 | 38750 | 38750 | 38800 | 38750 | 362 |
| 301 | 20240216 | 134500 | 16937732100 | 38800 | 38800 | 38850 | 38750 | 381 |
| 302 | 20240216 | 134400 | 16922947050 | 38850 | 38800 | 38850 | 38750 | 695 |
| 303 | 20240216 | 134300 | 16895986600 | 38800 | 38800 | 38800 | 38750 | 686 |
| 304 | 20240216 | 134200 | 16869370650 | 38800 | 38900 | 38900 | 38800 | 1863 |
| 305 | 20240216 | 134100 | 16797030400 | 38850 | 38900 | 38900 | 38850 | 460 |
| 306 | 20240216 | 134000 | 16779157600 | 38850 | 38800 | 38900 | 38800 | 1212 |
| 307 | 20240216 | 133900 | 16732077950 | 38800 | 38800 | 38850 | 38800 | 523 |
| 308 | 20240216 | 133800 | 16711782150 | 38800 | 38850 | 38850 | 38800 | 129 |
| 309 | 20240216 | 133700 | 16706771750 | 38850 | 38900 | 38900 | 38800 | 797 |
| 310 | 20240216 | 133600 | 16675816400 | 38850 | 38800 | 38900 | 38800 | 587 |
| 311 | 20240216 | 133500 | 16653012850 | 38800 | 38850 | 38900 | 38800 | 857 |
| 312 | 20240216 | 133400 | 16619725850 | 38850 | 38850 | 38900 | 38800 | 1283 |
| 313 | 20240216 | 133300 | 16569877650 | 38850 | 38750 | 38850 | 38750 | 4042 |
| 314 | 20240216 | 133200 | 16413000100 | 38800 | 38750 | 38800 | 38700 | 1581 |
| 315 | 20240216 | 133100 | 16351741900 | 38750 | 38750 | 38750 | 38700 | 647 |
| 316 | 20240216 | 133000 | 16326688300 | 38750 | 38700 | 38750 | 38650 | 383 |
| 317 | 20240216 | 132900 | 16311870650 | 38650 | 38700 | 38750 | 38650 | 611 |
| 318 | 20240216 | 132800 | 16288244600 | 38700 | 38650 | 38750 | 38650 | 500 |
| 319 | 20240216 | 132700 | 16268901550 | 38650 | 38700 | 38700 | 38650 | 250 |
| 320 | 20240216 | 132600 | 16259231250 | 38700 | 38650 | 38700 | 38650 | 1295 |
| 321 | 20240216 | 132500 | 16209133800 | 38650 | 38700 | 38700 | 38650 | 154 |
| 322 | 20240216 | 132400 | 16203179650 | 38700 | 38650 | 38700 | 38650 | 442 |
| 323 | 20240216 | 132300 | 16186092350 | 38650 | 38650 | 38700 | 38650 | 971 |
| 324 | 20240216 | 132200 | 16148560800 | 38700 | 38700 | 38700 | 38650 | 376 |
| 325 | 20240216 | 132100 | 16134026200 | 38700 | 38650 | 38700 | 38650 | 1259 |
| 326 | 20240216 | 132000 | 16085364200 | 38700 | 38650 | 38700 | 38650 | 371 |
| 327 | 20240216 | 131900 | 16071022950 | 38650 | 38700 | 38700 | 38650 | 371 |
| 328 | 20240216 | 131800 | 16056679150 | 38700 | 38650 | 38700 | 38650 | 74 |
| 329 | 20240216 | 131700 | 16053818300 | 38650 | 38700 | 38700 | 38650 | 342 |
| 330 | 20240216 | 131600 | 16040596500 | 38700 | 38650 | 38700 | 38650 | 157 |
| 331 | 20240216 | 131500 | 16034525800 | 38650 | 38650 | 38700 | 38650 | 604 |
| 332 | 20240216 | 131400 | 16011180050 | 38650 | 38700 | 38700 | 38650 | 106 |
| 333 | 20240216 | 131300 | 16007079550 | 38700 | 38700 | 38700 | 38650 | 778 |
| 334 | 20240216 | 131200 | 15977007450 | 38700 | 38700 | 38750 | 38650 | 231 |
| 335 | 20240216 | 131100 | 15968071200 | 38700 | 38700 | 38750 | 38700 | 785 |
| 336 | 20240216 | 131000 | 15937690700 | 38700 | 38600 | 38700 | 38600 | 1568 |
| 337 | 20240216 | 130900 | 15877089150 | 38650 | 38600 | 38650 | 38600 | 445 |
| 338 | 20240216 | 130800 | 15859910200 | 38600 | 38600 | 38650 | 38600 | 344 |
| 339 | 20240216 | 130700 | 15846630200 | 38600 | 38650 | 38650 | 38600 | 487 |
| 340 | 20240216 | 130600 | 15827829750 | 38600 | 38600 | 38650 | 38600 | 385 |
| 341 | 20240216 | 130500 | 15812966000 | 38600 | 38650 | 38650 | 38600 | 360 |
| 342 | 20240216 | 130400 | 15799069300 | 38650 | 38600 | 38650 | 38550 | 1528 |
| 343 | 20240216 | 130300 | 15740104800 | 38600 | 38600 | 38650 | 38600 | 72 |
| 344 | 20240216 | 130200 | 15737324500 | 38600 | 38600 | 38650 | 38600 | 753 |
| 345 | 20240216 | 130100 | 15708254100 | 38550 | 38600 | 38600 | 38550 | 1082 |
| 346 | 20240216 | 130000 | 15666509600 | 38600 | 38600 | 38650 | 38600 | 1023 |
| 347 | 20240216 | 125900 | 15627018350 | 38600 | 38650 | 38650 | 38600 | 2369 |
| 348 | 20240216 | 125800 | 15535570300 | 38650 | 38600 | 38650 | 38600 | 761 |
| 349 | 20240216 | 125700 | 15506189350 | 38650 | 38650 | 38650 | 38600 | 451 |
| 350 | 20240216 | 125600 | 15488778000 | 38600 | 38650 | 38700 | 38600 | 1555 |
| 351 | 20240216 | 125500 | 15428676550 | 38700 | 38650 | 38700 | 38650 | 830 |
| 352 | 20240216 | 125400 | 15396591050 | 38650 | 38700 | 38700 | 38650 | 254 |
| 353 | 20240216 | 125300 | 15386770900 | 38650 | 38650 | 38700 | 38650 | 735 |
| 354 | 20240216 | 125200 | 15358361600 | 38650 | 38650 | 38700 | 38650 | 666 |
| 355 | 20240216 | 125100 | 15332602400 | 38650 | 38650 | 38700 | 38650 | 435 |
| 356 | 20240216 | 125000 | 15315785050 | 38650 | 38650 | 38700 | 38600 | 748 |
| 357 | 20240216 | 124900 | 15286887150 | 38650 | 38650 | 38700 | 38600 | 544 |
| 358 | 20240216 | 124800 | 15265872550 | 38650 | 38650 | 38700 | 38600 | 747 |
| 359 | 20240216 | 124700 | 15237014150 | 38700 | 38700 | 38700 | 38650 | 512 |
| 360 | 20240216 | 124600 | 15217219150 | 38650 | 38700 | 38700 | 38650 | 754 |
| 361 | 20240216 | 124500 | 15188057650 | 38650 | 38750 | 38750 | 38650 | 549 |
| 362 | 20240216 | 124400 | 15166811100 | 38750 | 38650 | 38750 | 38600 | 1402 |
| 363 | 20240216 | 124300 | 15112584350 | 38650 | 38600 | 38650 | 38600 | 699 |
| 364 | 20240216 | 124200 | 15085588550 | 38600 | 38600 | 38600 | 38550 | 1437 |
| 365 | 20240216 | 124100 | 15030132700 | 38600 | 38550 | 38600 | 38550 | 503 |
| 366 | 20240216 | 124000 | 15010734150 | 38600 | 38550 | 38600 | 38550 | 974 |
| 367 | 20240216 | 123900 | 14973179300 | 38600 | 38600 | 38600 | 38550 | 669 |
| 368 | 20240216 | 123800 | 14947372450 | 38600 | 38600 | 38600 | 38550 | 968 |
| 369 | 20240216 | 123700 | 14910043750 | 38600 | 38650 | 38650 | 38550 | 1113 |
| 370 | 20240216 | 123600 | 14867073800 | 38650 | 38600 | 38650 | 38600 | 154 |
| 371 | 20240216 | 123500 | 14861127000 | 38650 | 38650 | 38650 | 38600 | 1209 |
| 372 | 20240216 | 123400 | 14814440100 | 38650 | 38650 | 38650 | 38600 | 331 |
| 373 | 20240216 | 123300 | 14801659900 | 38600 | 38600 | 38650 | 38600 | 455 |
| 374 | 20240216 | 123200 | 14784089850 | 38600 | 38650 | 38650 | 38600 | 565 |
| 375 | 20240216 | 123100 | 14762277750 | 38650 | 38650 | 38650 | 38600 | 566 |
| 376 | 20240216 | 123000 | 14740421200 | 38600 | 38600 | 38650 | 38600 | 274 |
| 377 | 20240216 | 122900 | 14729843650 | 38600 | 38600 | 38600 | 38600 | 1295 |
| 378 | 20240216 | 122800 | 14679856650 | 38600 | 38650 | 38650 | 38600 | 600 |
| 379 | 20240216 | 122700 | 14656696450 | 38650 | 38600 | 38650 | 38600 | 226 |
| 380 | 20240216 | 122600 | 14647968550 | 38600 | 38600 | 38650 | 38550 | 1833 |
| 381 | 20240216 | 122500 | 14577233350 | 38650 | 38600 | 38650 | 38600 | 487 |
| 382 | 20240216 | 122400 | 14558433550 | 38600 | 38600 | 38650 | 38550 | 738 |
| 383 | 20240216 | 122300 | 14529950350 | 38600 | 38600 | 38650 | 38550 | 1581 |
| 384 | 20240216 | 122200 | 14468938550 | 38600 | 38650 | 38700 | 38600 | 540 |
| 385 | 20240216 | 122100 | 14448085150 | 38650 | 38650 | 38650 | 38600 | 1036 |
| 386 | 20240216 | 122000 | 14408089850 | 38600 | 38650 | 38700 | 38600 | 4687 |
| 387 | 20240216 | 121900 | 14227032450 | 38650 | 38650 | 38700 | 38650 | 1340 |
| 388 | 20240216 | 121800 | 14175221050 | 38650 | 38700 | 38750 | 38650 | 2000 |
| 389 | 20240216 | 121700 | 14097825100 | 38700 | 38650 | 38700 | 38650 | 3287 |
| 390 | 20240216 | 121600 | 13970644600 | 38650 | 38650 | 38700 | 38650 | 316 |
| 391 | 20240216 | 121500 | 13958429500 | 38650 | 38650 | 38700 | 38600 | 1009 |
| 392 | 20240216 | 121400 | 13919432750 | 38650 | 38700 | 38700 | 38650 | 773 |
| 393 | 20240216 | 121300 | 13889555250 | 38700 | 38650 | 38700 | 38650 | 1012 |
| 394 | 20240216 | 121200 | 13850437850 | 38650 | 38650 | 38650 | 38600 | 763 |
| 395 | 20240216 | 121100 | 13820955000 | 38650 | 38600 | 38700 | 38600 | 1578 |
| 396 | 20240216 | 121000 | 13759976100 | 38650 | 38650 | 38700 | 38650 | 1405 |
| 397 | 20240216 | 120900 | 13705667550 | 38650 | 38650 | 38700 | 38650 | 2312 |
| 398 | 20240216 | 120800 | 13616280750 | 38600 | 38650 | 38700 | 38600 | 2481 |
| 399 | 20240216 | 120700 | 13520396150 | 38650 | 38600 | 38650 | 38600 | 1460 |
| 400 | 20240216 | 120600 | 13464029450 | 38550 | 38600 | 38600 | 38550 | 965 |
| 401 | 20240216 | 120500 | 13426806050 | 38550 | 38600 | 38600 | 38550 | 526 |
| 402 | 20240216 | 120400 | 13406523250 | 38550 | 38550 | 38600 | 38500 | 1720 |
| 403 | 20240216 | 120300 | 13340216600 | 38550 | 38600 | 38600 | 38500 | 2282 |
| 404 | 20240216 | 120200 | 13252228200 | 38550 | 38550 | 38600 | 38550 | 647 |
| 405 | 20240216 | 120100 | 13227284100 | 38550 | 38550 | 38600 | 38500 | 2758 |
| 406 | 20240216 | 120000 | 13120982700 | 38550 | 38500 | 38550 | 38500 | 1861 |
| 407 | 20240216 | 115900 | 13049325850 | 38550 | 38500 | 38550 | 38500 | 907 |
| 408 | 20240216 | 115800 | 13014393800 | 38500 | 38550 | 38550 | 38500 | 558 |
| 409 | 20240216 | 115700 | 12992899950 | 38550 | 38550 | 38600 | 38500 | 1028 |
| 410 | 20240216 | 115600 | 12953280550 | 38600 | 38550 | 38600 | 38500 | 812 |
| 411 | 20240216 | 115500 | 12921988350 | 38550 | 38550 | 38550 | 38500 | 1591 |
| 412 | 20240216 | 115400 | 12860670550 | 38550 | 38550 | 38600 | 38550 | 798 |
| 413 | 20240216 | 115300 | 12829888900 | 38600 | 38600 | 38650 | 38550 | 2175 |
| 414 | 20240216 | 115200 | 12745948450 | 38600 | 38550 | 38600 | 38500 | 5204 |
| 415 | 20240216 | 115100 | 12545312700 | 38500 | 38550 | 38550 | 38500 | 1307 |
| 416 | 20240216 | 115000 | 12494969250 | 38550 | 38550 | 38550 | 38500 | 2372 |
| 417 | 20240216 | 114900 | 12403628100 | 38500 | 38600 | 38650 | 38450 | 25057 |
| 418 | 20240216 | 114800 | 11438242200 | 38650 | 38650 | 38650 | 38600 | 1945 |
| 419 | 20240216 | 114700 | 11363141450 | 38650 | 38700 | 38700 | 38600 | 1960 |
| 420 | 20240216 | 114600 | 11287412900 | 38650 | 38700 | 38700 | 38650 | 3019 |
| 421 | 20240216 | 114500 | 11170721650 | 38650 | 38750 | 38750 | 38650 | 7385 |
| 422 | 20240216 | 114400 | 10885016950 | 38750 | 38750 | 38750 | 38700 | 1448 |
| 423 | 20240216 | 114300 | 10828967600 | 38750 | 38750 | 38750 | 38700 | 1202 |
| 424 | 20240216 | 114200 | 10782406800 | 38750 | 38700 | 38750 | 38700 | 838 |
| 425 | 20240216 | 114100 | 10749958700 | 38750 | 38700 | 38750 | 38700 | 1111 |
| 426 | 20240216 | 114000 | 10706956400 | 38700 | 38750 | 38750 | 38700 | 1086 |
| 427 | 20240216 | 113900 | 10664885200 | 38750 | 38750 | 38800 | 38700 | 2458 |
| 428 | 20240216 | 113800 | 10569639650 | 38750 | 38750 | 38800 | 38750 | 790 |
| 429 | 20240216 | 113700 | 10539017350 | 38750 | 38750 | 38750 | 38700 | 1058 |
| 430 | 20240216 | 113600 | 10498032100 | 38750 | 38750 | 38750 | 38700 | 922 |
| 431 | 20240216 | 113500 | 10462312150 | 38700 | 38750 | 38800 | 38700 | 1858 |
| 432 | 20240216 | 113400 | 10390334700 | 38800 | 38750 | 38800 | 38700 | 1376 |
| 433 | 20240216 | 113300 | 10337032500 | 38750 | 38700 | 38750 | 38700 | 2540 |
| 434 | 20240216 | 113200 | 10238662000 | 38700 | 38750 | 38800 | 38700 | 1918 |
| 435 | 20240216 | 113100 | 10164335450 | 38750 | 38750 | 38800 | 38700 | 3740 |
| 436 | 20240216 | 113000 | 10019415000 | 38800 | 38750 | 38800 | 38700 | 2627 |
| 437 | 20240216 | 112900 | 9917644800 | 38750 | 38750 | 38750 | 38700 | 1154 |
| 438 | 20240216 | 112800 | 9872946100 | 38750 | 38800 | 38800 | 38700 | 1699 |
| 439 | 20240216 | 112700 | 9807096250 | 38800 | 38750 | 38800 | 38750 | 1016 |
| 440 | 20240216 | 112600 | 9767722200 | 38800 | 38750 | 38800 | 38750 | 921 |
| 441 | 20240216 | 112500 | 9732017700 | 38750 | 38800 | 38850 | 38700 | 5437 |
| 442 | 20240216 | 112400 | 9521263850 | 38800 | 38850 | 38850 | 38750 | 3721 |
| 443 | 20240216 | 112300 | 9376912550 | 38850 | 38850 | 38900 | 38800 | 2324 |
| 444 | 20240216 | 112200 | 9286669150 | 38800 | 38850 | 38900 | 38800 | 5004 |
| 445 | 20240216 | 112100 | 9092388300 | 38850 | 38900 | 38950 | 38850 | 5463 |
| 446 | 20240216 | 112000 | 8879999550 | 38900 | 38900 | 38950 | 38900 | 1512 |
| 447 | 20240216 | 111900 | 8821168100 | 38900 | 38950 | 39000 | 38900 | 5290 |
| 448 | 20240216 | 111800 | 8615326950 | 39000 | 39000 | 39050 | 38950 | 14281 |
| 449 | 20240216 | 111700 | 8058472100 | 39050 | 39050 | 39100 | 39000 | 8528 |
| 450 | 20240216 | 111600 | 7725460850 | 39100 | 39100 | 39150 | 39050 | 421 |
| 451 | 20240216 | 111500 | 7709001950 | 39050 | 39150 | 39150 | 39050 | 3222 |
| 452 | 20240216 | 111400 | 7583015750 | 39150 | 39200 | 39200 | 39100 | 7727 |
| 453 | 20240216 | 111300 | 7280751500 | 39200 | 39200 | 39200 | 39150 | 2285 |
| 454 | 20240216 | 111200 | 7191289850 | 39200 | 39250 | 39250 | 39150 | 1865 |
| 455 | 20240216 | 111100 | 7118198100 | 39250 | 39200 | 39300 | 39200 | 550 |
| 456 | 20240216 | 111000 | 7096634600 | 39250 | 39200 | 39250 | 39200 | 610 |
| 457 | 20240216 | 110900 | 7072705250 | 39200 | 39250 | 39250 | 39200 | 547 |
| 458 | 20240216 | 110800 | 7051254050 | 39250 | 39300 | 39300 | 39200 | 132 |
| 459 | 20240216 | 110700 | 7046075600 | 39300 | 39250 | 39300 | 39200 | 241 |
| 460 | 20240216 | 110600 | 7036615550 | 39250 | 39300 | 39300 | 39250 | 1152 |
| 461 | 20240216 | 110500 | 6991378900 | 39300 | 39300 | 39300 | 39250 | 226 |
| 462 | 20240216 | 110400 | 6982499800 | 39300 | 39300 | 39350 | 39250 | 1445 |
| 463 | 20240216 | 110300 | 6925721150 | 39350 | 39300 | 39350 | 39250 | 331 |
| 464 | 20240216 | 110200 | 6912712800 | 39300 | 39250 | 39300 | 39250 | 1292 |
| 465 | 20240216 | 110100 | 6862001150 | 39200 | 39250 | 39250 | 39150 | 541 |
| 466 | 20240216 | 110000 | 6840793200 | 39200 | 39150 | 39200 | 39150 | 2157 |
| 467 | 20240216 | 105900 | 6756242250 | 39200 | 39200 | 39200 | 39150 | 669 |
| 468 | 20240216 | 105800 | 6730031050 | 39150 | 39200 | 39200 | 39150 | 323 |
| 469 | 20240216 | 105700 | 6717372700 | 39150 | 39200 | 39200 | 39150 | 2382 |
| 470 | 20240216 | 105600 | 6624111300 | 39200 | 39200 | 39200 | 39150 | 193 |
| 471 | 20240216 | 105500 | 6616549450 | 39200 | 39100 | 39200 | 39100 | 1336 |
| 472 | 20240216 | 105400 | 6564244550 | 39150 | 39100 | 39150 | 39100 | 369 |
| 473 | 20240216 | 105300 | 6549806650 | 39150 | 39150 | 39150 | 39100 | 556 |
| 474 | 20240216 | 105200 | 6528059200 | 39150 | 39200 | 39200 | 39150 | 2698 |
| 475 | 20240216 | 105100 | 6422430150 | 39200 | 39150 | 39200 | 39150 | 196 |
| 476 | 20240216 | 105000 | 6414750250 | 39200 | 39200 | 39200 | 39150 | 128 |
| 477 | 20240216 | 104900 | 6409735200 | 39200 | 39150 | 39200 | 39150 | 382 |
| 478 | 20240216 | 104800 | 6394775050 | 39150 | 39200 | 39200 | 39150 | 190 |
| 479 | 20240216 | 104700 | 6387334350 | 39150 | 39150 | 39200 | 39150 | 329 |
| 480 | 20240216 | 104600 | 6374451150 | 39150 | 39200 | 39200 | 39150 | 1538 |
| 481 | 20240216 | 104500 | 6314206500 | 39200 | 39200 | 39200 | 39150 | 337 |
| 482 | 20240216 | 104400 | 6301004950 | 39150 | 39150 | 39200 | 39150 | 333 |
| 483 | 20240216 | 104300 | 6287967400 | 39150 | 39150 | 39200 | 39150 | 434 |
| 484 | 20240216 | 104200 | 6270973600 | 39200 | 39150 | 39200 | 39150 | 342 |
| 485 | 20240216 | 104100 | 6257581000 | 39200 | 39200 | 39200 | 39150 | 155 |
| 486 | 20240216 | 104000 | 6251506850 | 39150 | 39200 | 39200 | 39150 | 786 |
| 487 | 20240216 | 103900 | 6220726950 | 39150 | 39250 | 39250 | 39150 | 1517 |
| 488 | 20240216 | 103800 | 6161260950 | 39250 | 39150 | 39250 | 39150 | 1925 |
| 489 | 20240216 | 103700 | 6085796700 | 39200 | 39200 | 39250 | 39150 | 2580 |
| 490 | 20240216 | 103600 | 5984660650 | 39250 | 39250 | 39300 | 39200 | 2261 |
| 491 | 20240216 | 103500 | 5895917200 | 39300 | 39300 | 39300 | 39250 | 278 |
| 492 | 20240216 | 103400 | 5884995950 | 39300 | 39300 | 39350 | 39250 | 1360 |
| 493 | 20240216 | 103300 | 5831548300 | 39300 | 39350 | 39350 | 39250 | 718 |
| 494 | 20240216 | 103200 | 5803338950 | 39350 | 39400 | 39400 | 39300 | 2436 |
| 495 | 20240216 | 103100 | 5707569500 | 39350 | 39350 | 39400 | 39350 | 266 |
| 496 | 20240216 | 103000 | 5697100300 | 39350 | 39350 | 39400 | 39300 | 465 |
| 497 | 20240216 | 102900 | 5678804650 | 39350 | 39350 | 39400 | 39350 | 613 |
| 498 | 20240216 | 102800 | 5654681700 | 39400 | 39400 | 39400 | 39350 | 621 |
| 499 | 20240216 | 102700 | 5630214700 | 39350 | 39350 | 39400 | 39350 | 84 |
| 500 | 20240216 | 102600 | 5626908000 | 39350 | 39350 | 39400 | 39300 | 397 |
| 501 | 20240216 | 102500 | 5611285900 | 39350 | 39300 | 39350 | 39300 | 779 |
| 502 | 20240216 | 102400 | 5580635850 | 39300 | 39350 | 39350 | 39300 | 263 |
| 503 | 20240216 | 102300 | 5570288150 | 39350 | 39350 | 39400 | 39350 | 924 |
| 504 | 20240216 | 102200 | 5533927550 | 39350 | 39350 | 39400 | 39350 | 243 |
| 505 | 20240216 | 102100 | 5524364600 | 39400 | 39400 | 39450 | 39350 | 339 |
| 506 | 20240216 | 102000 | 5511007600 | 39400 | 39450 | 39450 | 39400 | 540 |
| 507 | 20240216 | 101900 | 5489728650 | 39450 | 39450 | 39450 | 39400 | 317 |
| 508 | 20240216 | 101800 | 5477235450 | 39450 | 39500 | 39500 | 39400 | 647 |
| 509 | 20240216 | 101700 | 5451707150 | 39450 | 39450 | 39500 | 39400 | 679 |
| 510 | 20240216 | 101600 | 5424926500 | 39500 | 39350 | 39500 | 39350 | 1424 |
| 511 | 20240216 | 101500 | 5368813750 | 39350 | 39350 | 39400 | 39350 | 147 |
| 512 | 20240216 | 101400 | 5363028900 | 39350 | 39400 | 39400 | 39300 | 822 |
| 513 | 20240216 | 101300 | 5330694600 | 39350 | 39350 | 39400 | 39350 | 237 |
| 514 | 20240216 | 101200 | 5321364450 | 39350 | 39350 | 39400 | 39350 | 134 |
| 515 | 20240216 | 101100 | 5316088950 | 39350 | 39400 | 39400 | 39350 | 391 |
| 516 | 20240216 | 101000 | 5300688450 | 39400 | 39350 | 39400 | 39350 | 198 |
| 517 | 20240216 | 100900 | 5292893050 | 39350 | 39350 | 39400 | 39350 | 1448 |
| 518 | 20240216 | 100800 | 5235914150 | 39350 | 39350 | 39400 | 39350 | 138 |
| 519 | 20240216 | 100700 | 5230478450 | 39400 | 39350 | 39400 | 39350 | 338 |
| 520 | 20240216 | 100600 | 5217164550 | 39400 | 39400 | 39400 | 39350 | 451 |
| 521 | 20240216 | 100500 | 5199407850 | 39400 | 39200 | 39400 | 39200 | 1636 |
| 522 | 20240216 | 100400 | 5135126650 | 39250 | 39200 | 39250 | 39200 | 395 |
| 523 | 20240216 | 100300 | 5119629600 | 39200 | 39200 | 39200 | 39150 | 958 |
| 524 | 20240216 | 100200 | 5082079650 | 39150 | 39200 | 39200 | 39150 | 1155 |
| 525 | 20240216 | 100100 | 5036852350 | 39200 | 39150 | 39200 | 39150 | 1674 |
| 526 | 20240216 | 100000 | 4971294250 | 39200 | 39150 | 39200 | 39150 | 919 |
| 527 | 20240216 | 095900 | 4935275250 | 39200 | 39200 | 39200 | 39150 | 571 |
| 528 | 20240216 | 095800 | 4912916650 | 39150 | 39150 | 39200 | 39150 | 1849 |
| 529 | 20240216 | 095700 | 4840520550 | 39100 | 39150 | 39150 | 39100 | 224 |
| 530 | 20240216 | 095600 | 4831759850 | 39100 | 39100 | 39150 | 39100 | 794 |
| 531 | 20240216 | 095500 | 4800711250 | 39100 | 39100 | 39150 | 39100 | 1648 |
| 532 | 20240216 | 095400 | 4736274250 | 39100 | 39100 | 39150 | 39100 | 628 |
| 533 | 20240216 | 095300 | 4711718550 | 39150 | 39150 | 39150 | 39100 | 376 |
| 534 | 20240216 | 095200 | 4697008000 | 39150 | 39150 | 39150 | 39100 | 490 |
| 535 | 20240216 | 095100 | 4677833150 | 39150 | 39150 | 39150 | 39100 | 1794 |
| 536 | 20240216 | 095000 | 4607664650 | 39150 | 39150 | 39150 | 39100 | 869 |
| 537 | 20240216 | 094900 | 4573666100 | 39150 | 39100 | 39200 | 39100 | 1175 |
| 538 | 20240216 | 094800 | 4527695450 | 39150 | 39150 | 39200 | 39100 | 1441 |
| 539 | 20240216 | 094700 | 4471276200 | 39150 | 39150 | 39200 | 39100 | 1184 |
| 540 | 20240216 | 094600 | 4424929500 | 39200 | 39150 | 39200 | 39100 | 3113 |
| 541 | 20240216 | 094500 | 4303144300 | 39150 | 39150 | 39150 | 39100 | 1391 |
| 542 | 20240216 | 094400 | 4248695700 | 39150 | 39200 | 39200 | 39150 | 2207 |
| 543 | 20240216 | 094300 | 4162289250 | 39150 | 39200 | 39250 | 39150 | 2858 |
| 544 | 20240216 | 094200 | 4050291650 | 39250 | 39300 | 39350 | 39200 | 7015 |
| 545 | 20240216 | 094100 | 3775053450 | 39300 | 39350 | 39350 | 39300 | 911 |
| 546 | 20240216 | 094000 | 3739249200 | 39300 | 39300 | 39350 | 39250 | 1738 |
| 547 | 20240216 | 093900 | 3670972950 | 39250 | 39300 | 39300 | 39250 | 2295 |
| 548 | 20240216 | 093800 | 3580883150 | 39300 | 39300 | 39350 | 39250 | 1166 |
| 549 | 20240216 | 093700 | 3535076000 | 39300 | 39400 | 39400 | 39250 | 5314 |
| 550 | 20240216 | 093600 | 3326124450 | 39350 | 39400 | 39400 | 39350 | 726 |
| 551 | 20240216 | 093500 | 3297531900 | 39400 | 39400 | 39400 | 39350 | 350 |
| 552 | 20240216 | 093400 | 3283752100 | 39400 | 39400 | 39450 | 39350 | 4035 |
| 553 | 20240216 | 093300 | 3124723050 | 39400 | 39500 | 39500 | 39400 | 4833 |
| 554 | 20240216 | 093200 | 2934175550 | 39450 | 39500 | 39550 | 39400 | 4736 |
| 555 | 20240216 | 093100 | 2747325000 | 39500 | 39550 | 39550 | 39450 | 4398 |
| 556 | 20240216 | 093000 | 2573581950 | 39600 | 39550 | 39650 | 39500 | 703 |
| 557 | 20240216 | 092900 | 2545760000 | 39500 | 39550 | 39600 | 39500 | 4074 |
| 558 | 20240216 | 092800 | 2384789850 | 39600 | 39600 | 39650 | 39600 | 771 |
| 559 | 20240216 | 092700 | 2354248150 | 39650 | 39650 | 39650 | 39500 | 6734 |
| 560 | 20240216 | 092600 | 2087783250 | 39650 | 39700 | 39700 | 39600 | 1889 |
| 561 | 20240216 | 092500 | 2012900000 | 39700 | 39700 | 39700 | 39650 | 707 |
| 562 | 20240216 | 092400 | 1984862100 | 39650 | 39700 | 39750 | 39650 | 4781 |
| 563 | 20240216 | 092300 | 1795060550 | 39750 | 39850 | 39850 | 39700 | 4490 |
| 564 | 20240216 | 092200 | 1616397300 | 39850 | 39850 | 39900 | 39850 | 180 |
| 565 | 20240216 | 092100 | 1609222650 | 39850 | 39950 | 39950 | 39850 | 1223 |
| 566 | 20240216 | 092000 | 1560422750 | 39950 | 39900 | 40000 | 39850 | 1658 |
| 567 | 20240216 | 091900 | 1494202150 | 39900 | 39900 | 39950 | 39900 | 739 |
| 568 | 20240216 | 091800 | 1464714400 | 39900 | 40000 | 40000 | 39900 | 309 |
| 569 | 20240216 | 091700 | 1452370700 | 40000 | 39950 | 40000 | 39950 | 1136 |
| 570 | 20240216 | 091600 | 1406982650 | 39950 | 39850 | 39950 | 39850 | 1547 |
| 571 | 20240216 | 091500 | 1345268550 | 39900 | 39700 | 39900 | 39700 | 2593 |
| 572 | 20240216 | 091400 | 1242095350 | 39750 | 39750 | 39800 | 39750 | 2146 |
| 573 | 20240216 | 091300 | 1156786350 | 39750 | 39850 | 39850 | 39750 | 1968 |
| 574 | 20240216 | 091200 | 1078490950 | 39850 | 39900 | 39900 | 39850 | 2177 |
| 575 | 20240216 | 091100 | 991700550 | 39900 | 39950 | 39950 | 39850 | 1480 |
| 576 | 20240216 | 091000 | 932671350 | 39950 | 40000 | 40000 | 39900 | 1849 |
| 577 | 20240216 | 090900 | 858811150 | 40000 | 40000 | 40050 | 40000 | 2181 |
| 578 | 20240216 | 090800 | 771541000 | 40000 | 40000 | 40050 | 40000 | 2432 |
| 579 | 20240216 | 090700 | 674236050 | 40000 | 39950 | 40050 | 39950 | 1959 |
| 580 | 20240216 | 090600 | 595866800 | 40000 | 39900 | 40000 | 39900 | 1526 |
| 581 | 20240216 | 090500 | 534929950 | 39900 | 39900 | 40000 | 39800 | 2052 |
| 582 | 20240216 | 090400 | 453150600 | 39900 | 39800 | 39900 | 39750 | 586 |
| 583 | 20240216 | 090300 | 429824800 | 39800 | 39750 | 39950 | 39750 | 2486 |
| 584 | 20240216 | 090200 | 330721500 | 39800 | 39800 | 39800 | 39750 | 471 |
| 585 | 20240216 | 090100 | 311991700 | 39800 | 39950 | 39950 | 39800 | 1389 |
| 586 | 20240216 | 090000 | 256601450 | 40000 | 40000 | 40050 | 39900 | 6320 |