32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 3 | 20240216 | 184900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20240216 | 184800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20240216 | 184700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20240216 | 184600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20240216 | 184500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20240216 | 184400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20240216 | 184300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20240216 | 184200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20240216 | 184100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20240216 | 184000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20240216 | 183900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20240216 | 183800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20240216 | 183700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20240216 | 183600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20240216 | 183500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20240216 | 183400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20240216 | 183300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20240216 | 183200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20240216 | 183100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20240216 | 183000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20240216 | 182900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20240216 | 182800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20240216 | 182700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20240216 | 182600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20240216 | 182500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20240216 | 182400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20240216 | 182300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20240216 | 182200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20240216 | 182100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20240216 | 182000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 33 | 20240216 | 181900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20240216 | 181800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20240216 | 181700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20240216 | 181600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20240216 | 181500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20240216 | 181400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20240216 | 181300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20240216 | 181200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20240216 | 181100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20240216 | 181000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20240216 | 180900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20240216 | 180800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20240216 | 180700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20240216 | 180600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20240216 | 180500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20240216 | 180400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20240216 | 180300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20240216 | 180200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20240216 | 180100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20240216 | 180000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20240216 | 175900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20240216 | 175800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20240216 | 175700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20240216 | 175600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20240216 | 175500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20240216 | 175400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20240216 | 175300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20240216 | 175200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20240216 | 175100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20240216 | 175000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 63 | 20240216 | 174900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20240216 | 174800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20240216 | 174700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20240216 | 174600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20240216 | 174500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20240216 | 174400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20240216 | 174300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20240216 | 174200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20240216 | 174100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20240216 | 174000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20240216 | 173900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20240216 | 173800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20240216 | 173700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20240216 | 173600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20240216 | 173500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20240216 | 173400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20240216 | 173300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20240216 | 173200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20240216 | 173100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20240216 | 173000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20240216 | 172900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20240216 | 172800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20240216 | 172700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20240216 | 172600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20240216 | 172500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20240216 | 172400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20240216 | 172300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20240216 | 172200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20240216 | 172100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20240216 | 172000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 93 | 20240216 | 171900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20240216 | 171800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20240216 | 171700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20240216 | 171600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20240216 | 171500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20240216 | 171400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20240216 | 171300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20240216 | 171200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20240216 | 171100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20240216 | 171000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20240216 | 170900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20240216 | 170800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20240216 | 170700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20240216 | 170600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20240216 | 170500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20240216 | 170400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20240216 | 170300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20240216 | 170200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20240216 | 170100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20240216 | 170000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20240216 | 165900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20240216 | 165800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20240216 | 165700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20240216 | 165600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20240216 | 165500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20240216 | 165400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20240216 | 165300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20240216 | 165200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20240216 | 165100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20240216 | 165000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 123 | 20240216 | 164900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20240216 | 164800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20240216 | 164700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20240216 | 164600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20240216 | 164500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20240216 | 164400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20240216 | 164300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20240216 | 164200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20240216 | 164100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20240216 | 164000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20240216 | 163900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20240216 | 163800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20240216 | 163700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20240216 | 163600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20240216 | 163500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20240216 | 163400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20240216 | 163300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20240216 | 163200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20240216 | 163100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20240216 | 163000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20240216 | 162900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20240216 | 162800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20240216 | 162700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20240216 | 162600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20240216 | 162500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20240216 | 162400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20240216 | 162300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20240216 | 162200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20240216 | 162100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20240216 | 162000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 153 | 20240216 | 161900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20240216 | 161800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20240216 | 161700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20240216 | 161600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20240216 | 161500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20240216 | 161400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20240216 | 161300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20240216 | 161200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20240216 | 161100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20240216 | 161000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20240216 | 160900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20240216 | 160800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20240216 | 160700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20240216 | 160600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20240216 | 160500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20240216 | 160400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20240216 | 160300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20240216 | 160200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20240216 | 160100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20240216 | 160000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20240216 | 155900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20240216 | 155800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20240216 | 155700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20240216 | 155600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20240216 | 155500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20240216 | 155400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20240216 | 155300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20240216 | 155200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20240216 | 155100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20240216 | 155000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 183 | 20240216 | 154900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20240216 | 154800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20240216 | 154700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20240216 | 154600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20240216 | 154500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20240216 | 154400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20240216 | 154300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20240216 | 154200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20240216 | 154100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20240216 | 154000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20240216 | 153900 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20240216 | 153800 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20240216 | 153700 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20240216 | 153600 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20240216 | 153500 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20240216 | 153400 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20240216 | 153300 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20240216 | 153200 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20240216 | 153100 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20240216 | 153000 | 16821421900 | 20400 | 20400 | 20400 | 20400 | 19387 |
| 203 | 20240216 | 152900 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20240216 | 152800 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20240216 | 152700 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20240216 | 152600 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 207 | 20240216 | 152500 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20240216 | 152400 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20240216 | 152300 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20240216 | 152200 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20240216 | 152100 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20240216 | 152000 | 16425927100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 213 | 20240216 | 151900 | 16425927100 | 20400 | 20350 | 20400 | 20350 | 3234 |
| 214 | 20240216 | 151800 | 16359994750 | 20350 | 20300 | 20400 | 20300 | 1732 |
| 215 | 20240216 | 151700 | 16324765050 | 20350 | 20350 | 20350 | 20300 | 1102 |
| 216 | 20240216 | 151600 | 16302356350 | 20350 | 20300 | 20350 | 20300 | 2471 |
| 217 | 20240216 | 151500 | 16252164150 | 20350 | 20350 | 20350 | 20300 | 5599 |
| 218 | 20240216 | 151400 | 16138497950 | 20300 | 20300 | 20350 | 20300 | 1920 |
| 219 | 20240216 | 151300 | 16099521750 | 20300 | 20300 | 20350 | 20300 | 2236 |
| 220 | 20240216 | 151200 | 16054097150 | 20350 | 20350 | 20350 | 20300 | 1986 |
| 221 | 20240216 | 151100 | 16013704300 | 20350 | 20300 | 20400 | 20300 | 3326 |
| 222 | 20240216 | 151000 | 15946036950 | 20350 | 20350 | 20350 | 20300 | 2015 |
| 223 | 20240216 | 150900 | 15905100950 | 20350 | 20250 | 20350 | 20250 | 2091 |
| 224 | 20240216 | 150800 | 15862702150 | 20250 | 20250 | 20300 | 20200 | 3196 |
| 225 | 20240216 | 150700 | 15797884750 | 20250 | 20200 | 20250 | 20200 | 1122 |
| 226 | 20240216 | 150600 | 15775212600 | 20250 | 20250 | 20300 | 20200 | 2518 |
| 227 | 20240216 | 150500 | 15724225400 | 20250 | 20300 | 20300 | 20250 | 2580 |
| 228 | 20240216 | 150400 | 15671921300 | 20250 | 20250 | 20300 | 20250 | 2283 |
| 229 | 20240216 | 150300 | 15625690350 | 20250 | 20300 | 20300 | 20250 | 748 |
| 230 | 20240216 | 150200 | 15610539600 | 20300 | 20300 | 20300 | 20250 | 531 |
| 231 | 20240216 | 150100 | 15599766050 | 20300 | 20250 | 20300 | 20250 | 459 |
| 232 | 20240216 | 150000 | 15590456050 | 20250 | 20300 | 20350 | 20250 | 918 |
| 233 | 20240216 | 145900 | 15571840600 | 20300 | 20350 | 20350 | 20250 | 1329 |
| 234 | 20240216 | 145800 | 15544856500 | 20300 | 20300 | 20350 | 20300 | 489 |
| 235 | 20240216 | 145700 | 15534928050 | 20350 | 20250 | 20350 | 20250 | 559 |
| 236 | 20240216 | 145600 | 15523604500 | 20350 | 20350 | 20350 | 20250 | 381 |
| 237 | 20240216 | 145500 | 15515869550 | 20350 | 20300 | 20350 | 20300 | 1263 |
| 238 | 20240216 | 145400 | 15490222450 | 20350 | 20350 | 20350 | 20350 | 659 |
| 239 | 20240216 | 145300 | 15476811800 | 20350 | 20300 | 20350 | 20300 | 2003 |
| 240 | 20240216 | 145200 | 15436071100 | 20300 | 20350 | 20350 | 20300 | 428 |
| 241 | 20240216 | 145100 | 15427372800 | 20350 | 20300 | 20350 | 20300 | 316 |
| 242 | 20240216 | 145000 | 15420943550 | 20350 | 20300 | 20350 | 20300 | 276 |
| 243 | 20240216 | 144900 | 15415335700 | 20300 | 20350 | 20350 | 20300 | 186 |
| 244 | 20240216 | 144800 | 15411556600 | 20300 | 20300 | 20350 | 20300 | 288 |
| 245 | 20240216 | 144700 | 15405710000 | 20300 | 20300 | 20300 | 20300 | 1021 |
| 246 | 20240216 | 144600 | 15384983700 | 20300 | 20300 | 20300 | 20250 | 763 |
| 247 | 20240216 | 144500 | 15369515050 | 20300 | 20350 | 20350 | 20300 | 798 |
| 248 | 20240216 | 144400 | 15353313950 | 20350 | 20300 | 20350 | 20300 | 436 |
| 249 | 20240216 | 144300 | 15344461350 | 20300 | 20300 | 20300 | 20250 | 672 |
| 250 | 20240216 | 144200 | 15330829450 | 20300 | 20300 | 20300 | 20250 | 136 |
| 251 | 20240216 | 144100 | 15328070500 | 20250 | 20300 | 20300 | 20250 | 163 |
| 252 | 20240216 | 144000 | 15324762250 | 20250 | 20300 | 20300 | 20250 | 518 |
| 253 | 20240216 | 143900 | 15314267700 | 20300 | 20300 | 20300 | 20250 | 1057 |
| 254 | 20240216 | 143800 | 15292851550 | 20300 | 20300 | 20300 | 20250 | 507 |
| 255 | 20240216 | 143700 | 15282582600 | 20300 | 20300 | 20300 | 20250 | 574 |
| 256 | 20240216 | 143600 | 15270931850 | 20300 | 20350 | 20350 | 20250 | 3960 |
| 257 | 20240216 | 143500 | 15190541150 | 20300 | 20300 | 20350 | 20300 | 957 |
| 258 | 20240216 | 143400 | 15171110650 | 20300 | 20300 | 20350 | 20300 | 1108 |
| 259 | 20240216 | 143300 | 15148605600 | 20350 | 20350 | 20350 | 20300 | 616 |
| 260 | 20240216 | 143200 | 15136076650 | 20300 | 20300 | 20350 | 20300 | 80 |
| 261 | 20240216 | 143100 | 15134452300 | 20350 | 20300 | 20350 | 20300 | 494 |
| 262 | 20240216 | 143000 | 15124423950 | 20350 | 20350 | 20350 | 20350 | 102 |
| 263 | 20240216 | 142900 | 15122348250 | 20350 | 20300 | 20350 | 20300 | 207 |
| 264 | 20240216 | 142800 | 15118139650 | 20300 | 20350 | 20400 | 20300 | 622 |
| 265 | 20240216 | 142700 | 15105482750 | 20350 | 20350 | 20400 | 20350 | 468 |
| 266 | 20240216 | 142600 | 15095958850 | 20350 | 20350 | 20400 | 20350 | 167 |
| 267 | 20240216 | 142500 | 15092559900 | 20350 | 20400 | 20400 | 20350 | 461 |
| 268 | 20240216 | 142400 | 15083171500 | 20400 | 20400 | 20450 | 20350 | 305 |
| 269 | 20240216 | 142300 | 15076949600 | 20350 | 20400 | 20400 | 20350 | 336 |
| 270 | 20240216 | 142200 | 15070110400 | 20350 | 20350 | 20400 | 20300 | 1833 |
| 271 | 20240216 | 142100 | 15032723700 | 20350 | 20300 | 20350 | 20300 | 421 |
| 272 | 20240216 | 142000 | 15024177000 | 20350 | 20400 | 20400 | 20350 | 509 |
| 273 | 20240216 | 141900 | 15013818800 | 20400 | 20350 | 20400 | 20350 | 150 |
| 274 | 20240216 | 141800 | 15010763500 | 20350 | 20350 | 20400 | 20350 | 945 |
| 275 | 20240216 | 141700 | 14991532100 | 20350 | 20300 | 20350 | 20300 | 901 |
| 276 | 20240216 | 141600 | 14973202500 | 20300 | 20350 | 20400 | 20300 | 2817 |
| 277 | 20240216 | 141500 | 14915943200 | 20350 | 20400 | 20400 | 20350 | 210 |
| 278 | 20240216 | 141400 | 14911661700 | 20350 | 20400 | 20400 | 20350 | 1110 |
| 279 | 20240216 | 141300 | 14889060100 | 20450 | 20450 | 20450 | 20400 | 16 |
| 280 | 20240216 | 141200 | 14888733000 | 20400 | 20400 | 20400 | 20350 | 1277 |
| 281 | 20240216 | 141100 | 14862697200 | 20350 | 20450 | 20450 | 20350 | 38 |
| 282 | 20240216 | 141000 | 14861921700 | 20400 | 20450 | 20450 | 20400 | 945 |
| 283 | 20240216 | 140900 | 14842643650 | 20400 | 20400 | 20400 | 20350 | 1276 |
| 284 | 20240216 | 140800 | 14816621750 | 20400 | 20350 | 20400 | 20350 | 54 |
| 285 | 20240216 | 140700 | 14815521150 | 20350 | 20350 | 20400 | 20350 | 63 |
| 286 | 20240216 | 140600 | 14814238750 | 20350 | 20400 | 20400 | 20300 | 787 |
| 287 | 20240216 | 140500 | 14798226850 | 20350 | 20350 | 20400 | 20350 | 90 |
| 288 | 20240216 | 140400 | 14796393850 | 20400 | 20400 | 20400 | 20350 | 124 |
| 289 | 20240216 | 140300 | 14793866950 | 20350 | 20350 | 20400 | 20350 | 582 |
| 290 | 20240216 | 140200 | 14782018250 | 20350 | 20350 | 20350 | 20300 | 13915 |
| 291 | 20240216 | 140100 | 14499090500 | 20350 | 20400 | 20400 | 20350 | 347 |
| 292 | 20240216 | 140000 | 14492028850 | 20350 | 20400 | 20400 | 20350 | 144 |
| 293 | 20240216 | 135900 | 14489097550 | 20400 | 20400 | 20400 | 20350 | 266 |
| 294 | 20240216 | 135800 | 14483682600 | 20400 | 20400 | 20450 | 20400 | 2252 |
| 295 | 20240216 | 135700 | 14437741750 | 20450 | 20450 | 20450 | 20400 | 1109 |
| 296 | 20240216 | 135600 | 14415117250 | 20450 | 20500 | 20500 | 20450 | 1516 |
| 297 | 20240216 | 135500 | 14384102050 | 20500 | 20500 | 20500 | 20450 | 659 |
| 298 | 20240216 | 135400 | 14370592600 | 20500 | 20450 | 20500 | 20450 | 72 |
| 299 | 20240216 | 135300 | 14369118600 | 20450 | 20500 | 20500 | 20450 | 196 |
| 300 | 20240216 | 135200 | 14365105900 | 20400 | 20450 | 20450 | 20400 | 72 |
| 301 | 20240216 | 135100 | 14363634450 | 20450 | 20450 | 20450 | 20400 | 895 |
| 302 | 20240216 | 135000 | 14345341750 | 20500 | 20450 | 20500 | 20450 | 229 |
| 303 | 20240216 | 134900 | 14340657150 | 20450 | 20450 | 20450 | 20400 | 2326 |
| 304 | 20240216 | 134800 | 14293176150 | 20450 | 20450 | 20500 | 20450 | 2817 |
| 305 | 20240216 | 134700 | 14235512200 | 20500 | 20500 | 20500 | 20500 | 336 |
| 306 | 20240216 | 134600 | 14228624200 | 20500 | 20500 | 20500 | 20450 | 433 |
| 307 | 20240216 | 134500 | 14219750450 | 20500 | 20500 | 20500 | 20450 | 419 |
| 308 | 20240216 | 134400 | 14211169200 | 20500 | 20450 | 20500 | 20450 | 111 |
| 309 | 20240216 | 134300 | 14208896300 | 20450 | 20500 | 20500 | 20450 | 585 |
| 310 | 20240216 | 134200 | 14196927300 | 20500 | 20450 | 20500 | 20450 | 1142 |
| 311 | 20240216 | 134100 | 14173522400 | 20450 | 20450 | 20450 | 20450 | 694 |
| 312 | 20240216 | 134000 | 14159330100 | 20450 | 20450 | 20500 | 20450 | 373 |
| 313 | 20240216 | 133900 | 14151701350 | 20450 | 20500 | 20500 | 20450 | 72 |
| 314 | 20240216 | 133800 | 14150228400 | 20500 | 20500 | 20500 | 20450 | 1352 |
| 315 | 20240216 | 133700 | 14122562200 | 20500 | 20450 | 20500 | 20450 | 1440 |
| 316 | 20240216 | 133600 | 14093070950 | 20500 | 20450 | 20500 | 20450 | 530 |
| 317 | 20240216 | 133500 | 14082232400 | 20450 | 20500 | 20500 | 20450 | 934 |
| 318 | 20240216 | 133400 | 14063131050 | 20500 | 20500 | 20500 | 20500 | 345 |
| 319 | 20240216 | 133300 | 14056058550 | 20500 | 20550 | 20550 | 20500 | 4877 |
| 320 | 20240216 | 133200 | 13956043350 | 20550 | 20550 | 20550 | 20500 | 1115 |
| 321 | 20240216 | 133100 | 13933135250 | 20550 | 20550 | 20550 | 20500 | 189 |
| 322 | 20240216 | 133000 | 13929259650 | 20500 | 20500 | 20550 | 20500 | 1219 |
| 323 | 20240216 | 132900 | 13904245150 | 20500 | 20550 | 20600 | 20500 | 1742 |
| 324 | 20240216 | 132800 | 13868445050 | 20550 | 20550 | 20550 | 20500 | 890 |
| 325 | 20240216 | 132700 | 13850189600 | 20500 | 20500 | 20550 | 20500 | 450 |
| 326 | 20240216 | 132600 | 13840956250 | 20500 | 20500 | 20550 | 20450 | 1249 |
| 327 | 20240216 | 132500 | 13815344050 | 20500 | 20500 | 20500 | 20450 | 649 |
| 328 | 20240216 | 132400 | 13802040300 | 20500 | 20500 | 20550 | 20450 | 4746 |
| 329 | 20240216 | 132300 | 13704743400 | 20450 | 20450 | 20450 | 20400 | 1531 |
| 330 | 20240216 | 132200 | 13673464800 | 20450 | 20450 | 20450 | 20400 | 91 |
| 331 | 20240216 | 132100 | 13671604250 | 20450 | 20450 | 20450 | 20400 | 743 |
| 332 | 20240216 | 132000 | 13656442050 | 20450 | 20450 | 20450 | 20400 | 1233 |
| 333 | 20240216 | 131900 | 13631229400 | 20450 | 20450 | 20450 | 20450 | 871 |
| 334 | 20240216 | 131800 | 13613417450 | 20450 | 20450 | 20450 | 20400 | 549 |
| 335 | 20240216 | 131700 | 13602190950 | 20450 | 20400 | 20450 | 20400 | 3342 |
| 336 | 20240216 | 131600 | 13533878000 | 20450 | 20400 | 20450 | 20350 | 2669 |
| 337 | 20240216 | 131500 | 13479427900 | 20400 | 20250 | 20400 | 20250 | 3618 |
| 338 | 20240216 | 131400 | 13405786450 | 20300 | 20300 | 20300 | 20250 | 297 |
| 339 | 20240216 | 131300 | 13399757500 | 20300 | 20300 | 20300 | 20300 | 188 |
| 340 | 20240216 | 131200 | 13395941100 | 20350 | 20350 | 20350 | 20300 | 376 |
| 341 | 20240216 | 131100 | 13388303050 | 20350 | 20350 | 20350 | 20350 | 623 |
| 342 | 20240216 | 131000 | 13375625000 | 20300 | 20250 | 20300 | 20250 | 2824 |
| 343 | 20240216 | 130900 | 13318326200 | 20250 | 20250 | 20250 | 20250 | 0 |
| 344 | 20240216 | 130800 | 13318326200 | 20250 | 20250 | 20250 | 20250 | 75 |
| 345 | 20240216 | 130700 | 13316807450 | 20250 | 20250 | 20250 | 20250 | 62 |
| 346 | 20240216 | 130600 | 13315551950 | 20250 | 20250 | 20250 | 20250 | 22 |
| 347 | 20240216 | 130500 | 13315106450 | 20200 | 20200 | 20200 | 20200 | 528 |
| 348 | 20240216 | 130400 | 13304440850 | 20200 | 20200 | 20200 | 20200 | 116 |
| 349 | 20240216 | 130300 | 13302097650 | 20200 | 20200 | 20250 | 20200 | 983 |
| 350 | 20240216 | 130200 | 13282217500 | 20250 | 20250 | 20250 | 20200 | 16 |
| 351 | 20240216 | 130100 | 13281893800 | 20200 | 20200 | 20200 | 20200 | 10 |
| 352 | 20240216 | 130000 | 13281691800 | 20200 | 20250 | 20250 | 20150 | 149 |
| 353 | 20240216 | 125900 | 13278682950 | 20300 | 20250 | 20300 | 20150 | 2013 |
| 354 | 20240216 | 125800 | 13237936050 | 20250 | 20200 | 20250 | 20200 | 1134 |
| 355 | 20240216 | 125700 | 13215028550 | 20200 | 20200 | 20200 | 20150 | 1330 |
| 356 | 20240216 | 125600 | 13188216800 | 20200 | 20200 | 20200 | 20200 | 167 |
| 357 | 20240216 | 125500 | 13184843400 | 20200 | 20200 | 20200 | 20150 | 1175 |
| 358 | 20240216 | 125400 | 13161146900 | 20200 | 20200 | 20200 | 20200 | 324 |
| 359 | 20240216 | 125300 | 13154602100 | 20150 | 20150 | 20200 | 20150 | 705 |
| 360 | 20240216 | 125200 | 13140386150 | 20150 | 20200 | 20200 | 20150 | 251 |
| 361 | 20240216 | 125100 | 13135328000 | 20150 | 20150 | 20200 | 20150 | 56 |
| 362 | 20240216 | 125000 | 13134198550 | 20150 | 20200 | 20200 | 20150 | 1076 |
| 363 | 20240216 | 124900 | 13112478700 | 20250 | 20200 | 20250 | 20200 | 1017 |
| 364 | 20240216 | 124800 | 13091895050 | 20250 | 20200 | 20250 | 20150 | 1112 |
| 365 | 20240216 | 124700 | 13069447350 | 20200 | 20200 | 20200 | 20150 | 887 |
| 366 | 20240216 | 124600 | 13051531150 | 20200 | 20250 | 20250 | 20200 | 60 |
| 367 | 20240216 | 124500 | 13050316200 | 20250 | 20250 | 20250 | 20250 | 10 |
| 368 | 20240216 | 124400 | 13050113700 | 20250 | 20150 | 20250 | 20150 | 2389 |
| 369 | 20240216 | 124300 | 13001901750 | 20200 | 20200 | 20200 | 20150 | 1624 |
| 370 | 20240216 | 124200 | 12969098050 | 20150 | 20150 | 20200 | 20150 | 985 |
| 371 | 20240216 | 124100 | 12949246150 | 20200 | 20150 | 20200 | 20150 | 153 |
| 372 | 20240216 | 124000 | 12946161150 | 20200 | 20200 | 20200 | 20150 | 1558 |
| 373 | 20240216 | 123900 | 12914709050 | 20150 | 20200 | 20200 | 20150 | 18 |
| 374 | 20240216 | 123800 | 12914345950 | 20200 | 20200 | 20200 | 20200 | 450 |
| 375 | 20240216 | 123700 | 12905255950 | 20200 | 20150 | 20200 | 20150 | 20 |
| 376 | 20240216 | 123600 | 12904852000 | 20200 | 20150 | 20200 | 20150 | 212 |
| 377 | 20240216 | 123500 | 12900575050 | 20150 | 20200 | 20250 | 20150 | 1106 |
| 378 | 20240216 | 123400 | 12878284250 | 20200 | 20200 | 20200 | 20200 | 1419 |
| 379 | 20240216 | 123300 | 12849620450 | 20200 | 20200 | 20200 | 20200 | 549 |
| 380 | 20240216 | 123200 | 12838530650 | 20200 | 20200 | 20200 | 20200 | 557 |
| 381 | 20240216 | 123100 | 12827279250 | 20200 | 20250 | 20250 | 20200 | 1462 |
| 382 | 20240216 | 123000 | 12797746350 | 20200 | 20200 | 20200 | 20200 | 92 |
| 383 | 20240216 | 122900 | 12795887950 | 20250 | 20250 | 20250 | 20200 | 372 |
| 384 | 20240216 | 122800 | 12788370200 | 20250 | 20250 | 20250 | 20250 | 24 |
| 385 | 20240216 | 122700 | 12787884200 | 20200 | 20200 | 20200 | 20200 | 10 |
| 386 | 20240216 | 122600 | 12787682200 | 20150 | 20200 | 20250 | 20150 | 196 |
| 387 | 20240216 | 122500 | 12783719800 | 20250 | 20200 | 20250 | 20150 | 2402 |
| 388 | 20240216 | 122400 | 12735183750 | 20200 | 20200 | 20200 | 20150 | 132 |
| 389 | 20240216 | 122300 | 12732517600 | 20200 | 20150 | 20200 | 20150 | 327 |
| 390 | 20240216 | 122200 | 12725918250 | 20150 | 20150 | 20200 | 20150 | 57 |
| 391 | 20240216 | 122100 | 12724769650 | 20150 | 20200 | 20200 | 20150 | 204 |
| 392 | 20240216 | 122000 | 12720658450 | 20200 | 20150 | 20200 | 20150 | 1414 |
| 393 | 20240216 | 121900 | 12692165450 | 20150 | 20150 | 20150 | 20150 | 221 |
| 394 | 20240216 | 121800 | 12687712300 | 20150 | 20150 | 20150 | 20150 | 1337 |
| 395 | 20240216 | 121700 | 12660771750 | 20150 | 20150 | 20200 | 20150 | 1198 |
| 396 | 20240216 | 121600 | 12636623600 | 20150 | 20100 | 20150 | 20100 | 1874 |
| 397 | 20240216 | 121500 | 12598913450 | 20150 | 20100 | 20150 | 20100 | 97 |
| 398 | 20240216 | 121400 | 12596962850 | 20100 | 20100 | 20200 | 20100 | 1256 |
| 399 | 20240216 | 121300 | 12571716100 | 20100 | 20200 | 20200 | 20100 | 119 |
| 400 | 20240216 | 121200 | 12569320250 | 20200 | 20200 | 20200 | 20100 | 3212 |
| 401 | 20240216 | 121100 | 12504598600 | 20200 | 20200 | 20250 | 20150 | 547 |
| 402 | 20240216 | 121000 | 12493559950 | 20250 | 20200 | 20250 | 20200 | 581 |
| 403 | 20240216 | 120900 | 12481812900 | 20200 | 20200 | 20250 | 20200 | 401 |
| 404 | 20240216 | 120800 | 12473711250 | 20200 | 20200 | 20250 | 20200 | 148 |
| 405 | 20240216 | 120700 | 12470719150 | 20200 | 20200 | 20250 | 20200 | 628 |
| 406 | 20240216 | 120600 | 12458023550 | 20200 | 20250 | 20250 | 20200 | 244 |
| 407 | 20240216 | 120500 | 12453093850 | 20250 | 20250 | 20250 | 20150 | 390 |
| 408 | 20240216 | 120400 | 12445221150 | 20150 | 20150 | 20250 | 20150 | 255 |
| 409 | 20240216 | 120300 | 12440082750 | 20200 | 20200 | 20200 | 20200 | 986 |
| 410 | 20240216 | 120200 | 12420165550 | 20150 | 20150 | 20150 | 20150 | 151 |
| 411 | 20240216 | 120100 | 12417122900 | 20150 | 20150 | 20150 | 20150 | 91 |
| 412 | 20240216 | 120000 | 12415289250 | 20150 | 20150 | 20200 | 20150 | 105 |
| 413 | 20240216 | 115900 | 12413172500 | 20200 | 20150 | 20200 | 20150 | 250 |
| 414 | 20240216 | 115800 | 12408134450 | 20150 | 20150 | 20200 | 20150 | 38 |
| 415 | 20240216 | 115700 | 12407368700 | 20200 | 20150 | 20200 | 20150 | 73 |
| 416 | 20240216 | 115600 | 12405895850 | 20200 | 20150 | 20200 | 20150 | 150 |
| 417 | 20240216 | 115500 | 12402873300 | 20150 | 20150 | 20200 | 20150 | 98 |
| 418 | 20240216 | 115400 | 12400897600 | 20150 | 20150 | 20200 | 20150 | 281 |
| 419 | 20240216 | 115300 | 12395227050 | 20150 | 20150 | 20200 | 20150 | 1675 |
| 420 | 20240216 | 115200 | 12361474300 | 20150 | 20200 | 20200 | 20150 | 67 |
| 421 | 20240216 | 115100 | 12360121150 | 20150 | 20200 | 20200 | 20150 | 152 |
| 422 | 20240216 | 115000 | 12357056800 | 20150 | 20150 | 20200 | 20150 | 207 |
| 423 | 20240216 | 114900 | 12352878400 | 20150 | 20150 | 20250 | 20150 | 1224 |
| 424 | 20240216 | 114800 | 12328205450 | 20150 | 20200 | 20200 | 20150 | 373 |
| 425 | 20240216 | 114700 | 12320688100 | 20200 | 20200 | 20200 | 20200 | 28 |
| 426 | 20240216 | 114600 | 12320122500 | 20200 | 20200 | 20200 | 20150 | 299 |
| 427 | 20240216 | 114500 | 12314083050 | 20150 | 20150 | 20200 | 20150 | 79 |
| 428 | 20240216 | 114400 | 12312489250 | 20100 | 20150 | 20150 | 20100 | 679 |
| 429 | 20240216 | 114300 | 12298807650 | 20150 | 20150 | 20200 | 20100 | 2329 |
| 430 | 20240216 | 114200 | 12251918350 | 20150 | 20200 | 20200 | 20150 | 839 |
| 431 | 20240216 | 114100 | 12235007150 | 20200 | 20150 | 20200 | 20150 | 1188 |
| 432 | 20240216 | 114000 | 12211068900 | 20150 | 20150 | 20200 | 20150 | 693 |
| 433 | 20240216 | 113900 | 12197103500 | 20150 | 20200 | 20200 | 20150 | 79 |
| 434 | 20240216 | 113800 | 12195510550 | 20150 | 20150 | 20200 | 20150 | 623 |
| 435 | 20240216 | 113700 | 12182952100 | 20150 | 20150 | 20200 | 20150 | 668 |
| 436 | 20240216 | 113600 | 12169481700 | 20150 | 20150 | 20200 | 20150 | 1024 |
| 437 | 20240216 | 113500 | 12148830000 | 20150 | 20200 | 20200 | 20150 | 321 |
| 438 | 20240216 | 113400 | 12142359700 | 20150 | 20100 | 20200 | 20100 | 884 |
| 439 | 20240216 | 113300 | 12124546300 | 20100 | 20150 | 20150 | 20100 | 120 |
| 440 | 20240216 | 113200 | 12122128600 | 20100 | 20150 | 20150 | 20100 | 1506 |
| 441 | 20240216 | 113100 | 12091827700 | 20150 | 20150 | 20200 | 20150 | 1502 |
| 442 | 20240216 | 113000 | 12061561900 | 20150 | 20150 | 20150 | 20150 | 82 |
| 443 | 20240216 | 112900 | 12059909600 | 20150 | 20200 | 20200 | 20150 | 303 |
| 444 | 20240216 | 112800 | 12053792200 | 20200 | 20100 | 20200 | 20100 | 629 |
| 445 | 20240216 | 112700 | 12041125200 | 20100 | 20100 | 20150 | 20100 | 116 |
| 446 | 20240216 | 112600 | 12038793350 | 20100 | 20100 | 20150 | 20100 | 1262 |
| 447 | 20240216 | 112500 | 12013426200 | 20100 | 20100 | 20150 | 20100 | 406 |
| 448 | 20240216 | 112400 | 12005255400 | 20100 | 20150 | 20150 | 20100 | 1903 |
| 449 | 20240216 | 112300 | 11966991500 | 20150 | 20150 | 20150 | 20100 | 1360 |
| 450 | 20240216 | 112200 | 11939645000 | 20150 | 20150 | 20150 | 20150 | 879 |
| 451 | 20240216 | 112100 | 11921933150 | 20150 | 20150 | 20200 | 20150 | 1257 |
| 452 | 20240216 | 112000 | 11896597750 | 20150 | 20200 | 20200 | 20150 | 851 |
| 453 | 20240216 | 111900 | 11879408300 | 20200 | 20250 | 20250 | 20200 | 443 |
| 454 | 20240216 | 111800 | 11870459600 | 20200 | 20200 | 20250 | 20150 | 1111 |
| 455 | 20240216 | 111700 | 11848071800 | 20150 | 20250 | 20300 | 20150 | 3342 |
| 456 | 20240216 | 111600 | 11780605400 | 20250 | 20200 | 20250 | 20200 | 72 |
| 457 | 20240216 | 111500 | 11779150650 | 20200 | 20250 | 20300 | 20200 | 715 |
| 458 | 20240216 | 111400 | 11764681150 | 20250 | 20250 | 20250 | 20250 | 967 |
| 459 | 20240216 | 111300 | 11745099400 | 20200 | 20250 | 20250 | 20200 | 357 |
| 460 | 20240216 | 111200 | 11737876150 | 20200 | 20200 | 20250 | 20200 | 315 |
| 461 | 20240216 | 111100 | 11731512300 | 20250 | 20200 | 20250 | 20200 | 1665 |
| 462 | 20240216 | 111000 | 11697878600 | 20200 | 20200 | 20250 | 20200 | 74 |
| 463 | 20240216 | 110900 | 11696383550 | 20200 | 20150 | 20200 | 20150 | 302 |
| 464 | 20240216 | 110800 | 11690286900 | 20150 | 20250 | 20250 | 20150 | 4326 |
| 465 | 20240216 | 110700 | 11602884050 | 20200 | 20200 | 20250 | 20200 | 192 |
| 466 | 20240216 | 110600 | 11598997150 | 20200 | 20200 | 20300 | 20200 | 424 |
| 467 | 20240216 | 110500 | 11590423950 | 20200 | 20250 | 20300 | 20200 | 2140 |
| 468 | 20240216 | 110400 | 11547116800 | 20250 | 20250 | 20300 | 20250 | 285 |
| 469 | 20240216 | 110300 | 11541336150 | 20250 | 20250 | 20300 | 20250 | 801 |
| 470 | 20240216 | 110200 | 11525115050 | 20250 | 20250 | 20300 | 20250 | 1926 |
| 471 | 20240216 | 110100 | 11486100900 | 20250 | 20300 | 20300 | 20250 | 197 |
| 472 | 20240216 | 110000 | 11482109650 | 20300 | 20300 | 20350 | 20300 | 2636 |
| 473 | 20240216 | 105900 | 11428597950 | 20300 | 20250 | 20300 | 20250 | 1450 |
| 474 | 20240216 | 105800 | 11399165650 | 20250 | 20250 | 20300 | 20250 | 796 |
| 475 | 20240216 | 105700 | 11383015250 | 20250 | 20250 | 20300 | 20250 | 771 |
| 476 | 20240216 | 105600 | 11367380300 | 20250 | 20200 | 20250 | 20200 | 1779 |
| 477 | 20240216 | 105500 | 11331372400 | 20200 | 20100 | 20200 | 20100 | 3990 |
| 478 | 20240216 | 105400 | 11250898300 | 20100 | 20150 | 20150 | 20100 | 1362 |
| 479 | 20240216 | 105300 | 11223480400 | 20150 | 20100 | 20150 | 20100 | 2328 |
| 480 | 20240216 | 105200 | 11176641400 | 20100 | 20150 | 20150 | 20100 | 2971 |
| 481 | 20240216 | 105100 | 11116920950 | 20100 | 20150 | 20150 | 20100 | 1883 |
| 482 | 20240216 | 105000 | 11079021850 | 20150 | 20150 | 20150 | 20150 | 1039 |
| 483 | 20240216 | 104900 | 11058086000 | 20150 | 20150 | 20200 | 20150 | 1057 |
| 484 | 20240216 | 104800 | 11036786550 | 20200 | 20150 | 20200 | 20150 | 2557 |
| 485 | 20240216 | 104700 | 10985262900 | 20150 | 20150 | 20200 | 20100 | 2402 |
| 486 | 20240216 | 104600 | 10936873600 | 20100 | 20150 | 20200 | 20100 | 1993 |
| 487 | 20240216 | 104500 | 10896715500 | 20150 | 20250 | 20250 | 20150 | 2744 |
| 488 | 20240216 | 104400 | 10841383800 | 20250 | 20150 | 20250 | 20150 | 2173 |
| 489 | 20240216 | 104300 | 10797562450 | 20200 | 20200 | 20200 | 20150 | 2759 |
| 490 | 20240216 | 104200 | 10741951950 | 20200 | 20200 | 20200 | 20200 | 804 |
| 491 | 20240216 | 104100 | 10725711150 | 20200 | 20200 | 20250 | 20150 | 3267 |
| 492 | 20240216 | 104000 | 10659802550 | 20150 | 20200 | 20200 | 20150 | 1042 |
| 493 | 20240216 | 103900 | 10638800150 | 20100 | 20250 | 20250 | 20050 | 19727 |
| 494 | 20240216 | 103800 | 10241648500 | 20250 | 20250 | 20300 | 20200 | 3315 |
| 495 | 20240216 | 103700 | 10174554500 | 20250 | 20250 | 20250 | 20200 | 3105 |
| 496 | 20240216 | 103600 | 10111705500 | 20250 | 20350 | 20350 | 20250 | 1208 |
| 497 | 20240216 | 103500 | 10087189600 | 20300 | 20350 | 20350 | 20300 | 3079 |
| 498 | 20240216 | 103400 | 10024556250 | 20350 | 20350 | 20400 | 20350 | 806 |
| 499 | 20240216 | 103300 | 10008142750 | 20350 | 20350 | 20400 | 20350 | 395 |
| 500 | 20240216 | 103200 | 10000098500 | 20400 | 20400 | 20450 | 20400 | 2233 |
| 501 | 20240216 | 103100 | 9954544200 | 20450 | 20450 | 20450 | 20400 | 1055 |
| 502 | 20240216 | 103000 | 9932985950 | 20450 | 20450 | 20500 | 20450 | 1278 |
| 503 | 20240216 | 102900 | 9906850350 | 20450 | 20400 | 20500 | 20400 | 1215 |
| 504 | 20240216 | 102800 | 9882000250 | 20400 | 20450 | 20450 | 20400 | 837 |
| 505 | 20240216 | 102700 | 9864914800 | 20450 | 20450 | 20450 | 20400 | 93 |
| 506 | 20240216 | 102600 | 9863014650 | 20450 | 20450 | 20500 | 20400 | 712 |
| 507 | 20240216 | 102500 | 9848448150 | 20450 | 20450 | 20500 | 20400 | 681 |
| 508 | 20240216 | 102400 | 9834517250 | 20500 | 20500 | 20500 | 20450 | 434 |
| 509 | 20240216 | 102300 | 9825639900 | 20500 | 20400 | 20500 | 20400 | 1673 |
| 510 | 20240216 | 102200 | 9791390900 | 20400 | 20450 | 20450 | 20400 | 134 |
| 511 | 20240216 | 102100 | 9788654650 | 20450 | 20400 | 20500 | 20400 | 1147 |
| 512 | 20240216 | 102000 | 9765210350 | 20450 | 20450 | 20450 | 20400 | 199 |
| 513 | 20240216 | 101900 | 9761147850 | 20450 | 20450 | 20450 | 20400 | 470 |
| 514 | 20240216 | 101800 | 9751542500 | 20450 | 20450 | 20500 | 20450 | 429 |
| 515 | 20240216 | 101700 | 9742765850 | 20450 | 20400 | 20450 | 20400 | 951 |
| 516 | 20240216 | 101600 | 9723332100 | 20400 | 20350 | 20400 | 20350 | 1079 |
| 517 | 20240216 | 101500 | 9701350950 | 20350 | 20400 | 20400 | 20350 | 443 |
| 518 | 20240216 | 101400 | 9692323550 | 20450 | 20350 | 20450 | 20350 | 597 |
| 519 | 20240216 | 101300 | 9680155000 | 20350 | 20400 | 20450 | 20350 | 902 |
| 520 | 20240216 | 101200 | 9661742150 | 20400 | 20350 | 20400 | 20350 | 1213 |
| 521 | 20240216 | 101100 | 9637000450 | 20350 | 20350 | 20400 | 20350 | 1691 |
| 522 | 20240216 | 101000 | 9602588250 | 20400 | 20400 | 20450 | 20350 | 496 |
| 523 | 20240216 | 100900 | 9592459950 | 20400 | 20400 | 20450 | 20400 | 805 |
| 524 | 20240216 | 100800 | 9576031900 | 20400 | 20400 | 20450 | 20400 | 1012 |
| 525 | 20240216 | 100700 | 9555376800 | 20450 | 20400 | 20450 | 20400 | 996 |
| 526 | 20240216 | 100600 | 9535040500 | 20450 | 20450 | 20450 | 20400 | 367 |
| 527 | 20240216 | 100500 | 9527546450 | 20500 | 20450 | 20500 | 20400 | 2182 |
| 528 | 20240216 | 100400 | 9482969400 | 20450 | 20350 | 20450 | 20350 | 2420 |
| 529 | 20240216 | 100300 | 9433653700 | 20300 | 20300 | 20300 | 20300 | 464 |
| 530 | 20240216 | 100200 | 9424234500 | 20300 | 20300 | 20300 | 20250 | 1483 |
| 531 | 20240216 | 100100 | 9394163400 | 20300 | 20300 | 20350 | 20300 | 843 |
| 532 | 20240216 | 100000 | 9377050350 | 20300 | 20300 | 20350 | 20300 | 1791 |
| 533 | 20240216 | 095900 | 9340678750 | 20350 | 20350 | 20350 | 20300 | 1433 |
| 534 | 20240216 | 095800 | 9311517400 | 20300 | 20300 | 20350 | 20300 | 2372 |
| 535 | 20240216 | 095700 | 9263338150 | 20300 | 20300 | 20350 | 20250 | 1583 |
| 536 | 20240216 | 095600 | 9231217850 | 20250 | 20350 | 20350 | 20250 | 4007 |
| 537 | 20240216 | 095500 | 9149864000 | 20300 | 20200 | 20300 | 20200 | 2178 |
| 538 | 20240216 | 095400 | 9105701500 | 20200 | 20150 | 20250 | 20150 | 6964 |
| 539 | 20240216 | 095300 | 8965129650 | 20150 | 20150 | 20250 | 20100 | 6614 |
| 540 | 20240216 | 095200 | 8831613350 | 20150 | 20200 | 20250 | 20100 | 14526 |
| 541 | 20240216 | 095100 | 8538554700 | 20200 | 20250 | 20300 | 20200 | 4786 |
| 542 | 20240216 | 095000 | 8441676800 | 20250 | 20350 | 20350 | 20250 | 11619 |
| 543 | 20240216 | 094900 | 8206038850 | 20350 | 20400 | 20450 | 20350 | 5713 |
| 544 | 20240216 | 094800 | 8089721150 | 20400 | 20400 | 20500 | 20400 | 6588 |
| 545 | 20240216 | 094700 | 7955201100 | 20450 | 20450 | 20500 | 20400 | 3323 |
| 546 | 20240216 | 094600 | 7887277600 | 20450 | 20400 | 20450 | 20400 | 2946 |
| 547 | 20240216 | 094500 | 7827088900 | 20400 | 20400 | 20450 | 20400 | 3170 |
| 548 | 20240216 | 094400 | 7762395450 | 20400 | 20400 | 20450 | 20400 | 3301 |
| 549 | 20240216 | 094300 | 7694937000 | 20450 | 20450 | 20450 | 20400 | 3676 |
| 550 | 20240216 | 094200 | 7619863600 | 20450 | 20500 | 20550 | 20450 | 3314 |
| 551 | 20240216 | 094100 | 7551969750 | 20500 | 20500 | 20550 | 20500 | 1025 |
| 552 | 20240216 | 094000 | 7530943850 | 20500 | 20550 | 20600 | 20500 | 2128 |
| 553 | 20240216 | 093900 | 7487265850 | 20500 | 20600 | 20650 | 20500 | 3148 |
| 554 | 20240216 | 093800 | 7422518600 | 20600 | 20600 | 20600 | 20600 | 2083 |
| 555 | 20240216 | 093700 | 7379608800 | 20600 | 20500 | 20650 | 20450 | 2915 |
| 556 | 20240216 | 093600 | 7319640100 | 20500 | 20500 | 20550 | 20450 | 2398 |
| 557 | 20240216 | 093500 | 7270505200 | 20500 | 20550 | 20600 | 20500 | 8004 |
| 558 | 20240216 | 093400 | 7106327400 | 20550 | 20600 | 20600 | 20500 | 3996 |
| 559 | 20240216 | 093300 | 7024207050 | 20550 | 20550 | 20600 | 20500 | 3622 |
| 560 | 20240216 | 093200 | 6949816350 | 20500 | 20550 | 20600 | 20500 | 5228 |
| 561 | 20240216 | 093100 | 6842411300 | 20600 | 20600 | 20650 | 20550 | 7322 |
| 562 | 20240216 | 093000 | 6691784100 | 20600 | 20650 | 20650 | 20600 | 4343 |
| 563 | 20240216 | 092900 | 6602228900 | 20600 | 20650 | 20650 | 20600 | 3633 |
| 564 | 20240216 | 092800 | 6527324850 | 20650 | 20750 | 20750 | 20650 | 4123 |
| 565 | 20240216 | 092700 | 6442106400 | 20750 | 20750 | 20800 | 20700 | 8156 |
| 566 | 20240216 | 092600 | 6273065600 | 20800 | 20800 | 20850 | 20750 | 5683 |
| 567 | 20240216 | 092500 | 6154856600 | 20800 | 20800 | 20850 | 20800 | 3738 |
| 568 | 20240216 | 092400 | 6077039250 | 20850 | 20800 | 20950 | 20800 | 22410 |
| 569 | 20240216 | 092300 | 5609222250 | 20800 | 20800 | 20850 | 20750 | 4411 |
| 570 | 20240216 | 092200 | 5517466250 | 20750 | 20950 | 20950 | 20750 | 25597 |
| 571 | 20240216 | 092100 | 4983954800 | 20900 | 20800 | 21050 | 20800 | 41819 |
| 572 | 20240216 | 092000 | 4108395300 | 20800 | 20700 | 20800 | 20700 | 9281 |
| 573 | 20240216 | 091900 | 3915585700 | 20700 | 20700 | 20700 | 20650 | 4269 |
| 574 | 20240216 | 091800 | 3827224650 | 20650 | 20650 | 20700 | 20600 | 3993 |
| 575 | 20240216 | 091700 | 3744749300 | 20600 | 20550 | 20650 | 20500 | 9192 |
| 576 | 20240216 | 091600 | 3555924800 | 20550 | 20550 | 20550 | 20450 | 3372 |
| 577 | 20240216 | 091500 | 3486896450 | 20450 | 20400 | 20600 | 20350 | 8134 |
| 578 | 20240216 | 091400 | 3320068600 | 20350 | 20350 | 20450 | 20300 | 5293 |
| 579 | 20240216 | 091300 | 3212346650 | 20350 | 20500 | 20500 | 20300 | 13121 |
| 580 | 20240216 | 091200 | 2945172550 | 20500 | 20400 | 20550 | 20350 | 6470 |
| 581 | 20240216 | 091100 | 2812704750 | 20400 | 20450 | 20500 | 20350 | 13778 |
| 582 | 20240216 | 091000 | 2531416650 | 20450 | 20550 | 20600 | 20450 | 6974 |
| 583 | 20240216 | 090900 | 2388258850 | 20550 | 20600 | 20650 | 20550 | 2146 |
| 584 | 20240216 | 090800 | 2344074900 | 20550 | 20550 | 20650 | 20550 | 2862 |
| 585 | 20240216 | 090700 | 2285198600 | 20600 | 20700 | 20750 | 20600 | 9298 |
| 586 | 20240216 | 090600 | 2093154050 | 20750 | 20750 | 20800 | 20750 | 10709 |
| 587 | 20240216 | 090500 | 1870757600 | 20750 | 20500 | 20800 | 20500 | 10993 |
| 588 | 20240216 | 090400 | 1643721000 | 20500 | 20500 | 20600 | 20500 | 7175 |
| 589 | 20240216 | 090300 | 1496169700 | 20500 | 20600 | 20600 | 20500 | 9192 |
| 590 | 20240216 | 090200 | 1307484750 | 20650 | 20500 | 20700 | 20500 | 12131 |
| 591 | 20240216 | 090100 | 1057263150 | 20500 | 20450 | 20650 | 20450 | 15932 |
| 592 | 20240216 | 090000 | 730239700 | 20450 | 20350 | 20500 | 20300 | 33959 |