32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 3 | 20240216 | 185100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240216 | 185000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240216 | 184900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240216 | 184800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240216 | 184700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240216 | 184600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240216 | 184500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240216 | 184400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240216 | 184300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240216 | 184200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240216 | 184100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240216 | 184000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240216 | 183900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240216 | 183800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240216 | 183700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240216 | 183600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240216 | 183500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240216 | 183400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240216 | 183300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240216 | 183200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240216 | 183100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240216 | 183000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240216 | 182900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240216 | 182800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240216 | 182700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240216 | 182600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240216 | 182500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240216 | 182400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240216 | 182300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240216 | 182200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 33 | 20240216 | 182100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240216 | 182000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240216 | 181900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240216 | 181800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240216 | 181700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240216 | 181600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240216 | 181500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240216 | 181400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240216 | 181300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240216 | 181200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240216 | 181100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240216 | 181000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240216 | 180900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240216 | 180800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240216 | 180700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240216 | 180600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240216 | 180500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240216 | 180400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240216 | 180300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240216 | 180200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240216 | 180100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240216 | 180000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240216 | 175900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240216 | 175800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240216 | 175700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240216 | 175600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240216 | 175500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240216 | 175400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240216 | 175300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240216 | 175200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 63 | 20240216 | 175100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240216 | 175000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240216 | 174900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240216 | 174800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240216 | 174700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240216 | 174600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240216 | 174500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240216 | 174400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240216 | 174300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240216 | 174200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240216 | 174100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240216 | 174000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240216 | 173900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240216 | 173800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240216 | 173700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240216 | 173600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240216 | 173500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240216 | 173400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240216 | 173300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240216 | 173200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240216 | 173100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240216 | 173000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240216 | 172900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240216 | 172800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240216 | 172700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240216 | 172600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240216 | 172500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240216 | 172400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240216 | 172300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240216 | 172200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 93 | 20240216 | 172100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240216 | 172000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240216 | 171900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240216 | 171800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240216 | 171700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240216 | 171600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240216 | 171500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240216 | 171400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240216 | 171300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240216 | 171200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240216 | 171100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240216 | 171000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240216 | 170900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240216 | 170800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240216 | 170700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240216 | 170600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240216 | 170500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240216 | 170400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240216 | 170300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240216 | 170200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240216 | 170100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240216 | 170000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240216 | 165900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240216 | 165800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240216 | 165700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240216 | 165600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240216 | 165500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240216 | 165400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240216 | 165300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240216 | 165200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 123 | 20240216 | 165100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240216 | 165000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240216 | 164900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240216 | 164800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240216 | 164700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240216 | 164600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240216 | 164500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240216 | 164400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240216 | 164300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240216 | 164200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240216 | 164100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240216 | 164000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240216 | 163900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240216 | 163800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240216 | 163700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240216 | 163600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240216 | 163500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240216 | 163400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240216 | 163300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240216 | 163200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240216 | 163100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240216 | 163000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240216 | 162900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240216 | 162800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240216 | 162700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240216 | 162600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240216 | 162500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240216 | 162400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240216 | 162300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240216 | 162200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 153 | 20240216 | 162100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240216 | 162000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240216 | 161900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240216 | 161800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240216 | 161700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240216 | 161600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240216 | 161500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240216 | 161400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240216 | 161300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240216 | 161200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240216 | 161100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240216 | 161000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240216 | 160900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240216 | 160800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240216 | 160700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240216 | 160600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240216 | 160500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240216 | 160400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240216 | 160300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240216 | 160200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240216 | 160100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240216 | 160000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240216 | 155900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240216 | 155800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240216 | 155700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240216 | 155600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240216 | 155500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240216 | 155400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240216 | 155300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240216 | 155200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 183 | 20240216 | 155100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240216 | 155000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240216 | 154900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240216 | 154800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240216 | 154700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20240216 | 154600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240216 | 154500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240216 | 154400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240216 | 154300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240216 | 154200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240216 | 154100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240216 | 154000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240216 | 153900 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240216 | 153800 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240216 | 153700 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240216 | 153600 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20240216 | 153500 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20240216 | 153400 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20240216 | 153300 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20240216 | 153200 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20240216 | 153100 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20240216 | 153000 | 17389603250 | 25450 | 25450 | 25450 | 25450 | 7943 |
| 205 | 20240216 | 152900 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20240216 | 152800 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20240216 | 152700 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20240216 | 152600 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20240216 | 152500 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20240216 | 152400 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20240216 | 152300 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20240216 | 152200 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 213 | 20240216 | 152100 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20240216 | 152000 | 17187453900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20240216 | 151900 | 17187453900 | 25500 | 25550 | 25550 | 25450 | 2192 |
| 216 | 20240216 | 151800 | 17131553000 | 25550 | 25500 | 25550 | 25500 | 745 |
| 217 | 20240216 | 151700 | 17112543500 | 25550 | 25500 | 25550 | 25500 | 632 |
| 218 | 20240216 | 151600 | 17096423300 | 25500 | 25500 | 25550 | 25500 | 836 |
| 219 | 20240216 | 151500 | 17075099250 | 25500 | 25450 | 25550 | 25450 | 2331 |
| 220 | 20240216 | 151400 | 17015662700 | 25450 | 25500 | 25500 | 25450 | 553 |
| 221 | 20240216 | 151300 | 17001578650 | 25450 | 25550 | 25550 | 25450 | 704 |
| 222 | 20240216 | 151200 | 16983639650 | 25500 | 25450 | 25550 | 25450 | 465 |
| 223 | 20240216 | 151100 | 16971783500 | 25450 | 25500 | 25550 | 25450 | 3286 |
| 224 | 20240216 | 151000 | 16888129900 | 25500 | 25500 | 25500 | 25450 | 1837 |
| 225 | 20240216 | 150900 | 16841301900 | 25500 | 25500 | 25500 | 25450 | 357 |
| 226 | 20240216 | 150800 | 16832198550 | 25500 | 25500 | 25550 | 25500 | 523 |
| 227 | 20240216 | 150700 | 16818861300 | 25500 | 25500 | 25550 | 25500 | 282 |
| 228 | 20240216 | 150600 | 16811669900 | 25550 | 25500 | 25550 | 25500 | 3476 |
| 229 | 20240216 | 150500 | 16723021550 | 25450 | 25500 | 25500 | 25450 | 1191 |
| 230 | 20240216 | 150400 | 16692708050 | 25500 | 25500 | 25500 | 25450 | 93 |
| 231 | 20240216 | 150300 | 16690337000 | 25500 | 25450 | 25500 | 25450 | 703 |
| 232 | 20240216 | 150200 | 16672433900 | 25500 | 25500 | 25500 | 25450 | 434 |
| 233 | 20240216 | 150100 | 16661382500 | 25500 | 25450 | 25500 | 25450 | 473 |
| 234 | 20240216 | 150000 | 16649339250 | 25500 | 25450 | 25500 | 25450 | 1748 |
| 235 | 20240216 | 145900 | 16604851350 | 25450 | 25450 | 25500 | 25450 | 184 |
| 236 | 20240216 | 145800 | 16600168450 | 25450 | 25500 | 25500 | 25450 | 907 |
| 237 | 20240216 | 145700 | 16577079600 | 25500 | 25550 | 25550 | 25500 | 1804 |
| 238 | 20240216 | 145600 | 16531076550 | 25500 | 25550 | 25550 | 25500 | 312 |
| 239 | 20240216 | 145500 | 16523118550 | 25500 | 25500 | 25550 | 25500 | 733 |
| 240 | 20240216 | 145400 | 16504426850 | 25500 | 25550 | 25600 | 25500 | 1578 |
| 241 | 20240216 | 145300 | 16464108900 | 25600 | 25550 | 25600 | 25550 | 386 |
| 242 | 20240216 | 145200 | 16454228800 | 25550 | 25550 | 25600 | 25550 | 578 |
| 243 | 20240216 | 145100 | 16439452800 | 25550 | 25600 | 25600 | 25550 | 42 |
| 244 | 20240216 | 145000 | 16438378800 | 25550 | 25600 | 25600 | 25550 | 411 |
| 245 | 20240216 | 144900 | 16427877700 | 25600 | 25500 | 25600 | 25500 | 534 |
| 246 | 20240216 | 144800 | 16414232400 | 25550 | 25550 | 25600 | 25550 | 646 |
| 247 | 20240216 | 144700 | 16397712050 | 25600 | 25550 | 25600 | 25550 | 2725 |
| 248 | 20240216 | 144600 | 16328088150 | 25550 | 25500 | 25550 | 25500 | 122 |
| 249 | 20240216 | 144500 | 16324975100 | 25500 | 25550 | 25550 | 25500 | 1337 |
| 250 | 20240216 | 144400 | 16290870350 | 25550 | 25500 | 25550 | 25500 | 364 |
| 251 | 20240216 | 144300 | 16281576050 | 25550 | 25550 | 25550 | 25550 | 48 |
| 252 | 20240216 | 144200 | 16280349650 | 25550 | 25550 | 25550 | 25500 | 206 |
| 253 | 20240216 | 144100 | 16275096400 | 25550 | 25500 | 25550 | 25500 | 1171 |
| 254 | 20240216 | 144000 | 16245232450 | 25550 | 25450 | 25550 | 25450 | 1932 |
| 255 | 20240216 | 143900 | 16195970150 | 25500 | 25500 | 25500 | 25500 | 55 |
| 256 | 20240216 | 143800 | 16194567650 | 25450 | 25400 | 25500 | 25400 | 4652 |
| 257 | 20240216 | 143700 | 16076158300 | 25450 | 25450 | 25550 | 25450 | 4699 |
| 258 | 20240216 | 143600 | 15956567650 | 25450 | 25500 | 25500 | 25450 | 1111 |
| 259 | 20240216 | 143500 | 15928238250 | 25500 | 25500 | 25500 | 25450 | 436 |
| 260 | 20240216 | 143400 | 15917120300 | 25500 | 25550 | 25550 | 25500 | 499 |
| 261 | 20240216 | 143300 | 15904395400 | 25500 | 25500 | 25550 | 25500 | 6525 |
| 262 | 20240216 | 143200 | 15738006750 | 25550 | 25500 | 25550 | 25500 | 376 |
| 263 | 20240216 | 143100 | 15728418200 | 25500 | 25550 | 25550 | 25500 | 496 |
| 264 | 20240216 | 143000 | 15715749100 | 25550 | 25550 | 25600 | 25500 | 392 |
| 265 | 20240216 | 142900 | 15705727600 | 25550 | 25550 | 25550 | 25550 | 1459 |
| 266 | 20240216 | 142800 | 15668450150 | 25550 | 25600 | 25600 | 25550 | 1007 |
| 267 | 20240216 | 142700 | 15642715500 | 25600 | 25550 | 25600 | 25550 | 623 |
| 268 | 20240216 | 142600 | 15626787750 | 25600 | 25550 | 25600 | 25550 | 109 |
| 269 | 20240216 | 142500 | 15623999250 | 25600 | 25600 | 25600 | 25550 | 284 |
| 270 | 20240216 | 142400 | 15616737200 | 25550 | 25600 | 25600 | 25550 | 1468 |
| 271 | 20240216 | 142300 | 15579227450 | 25600 | 25600 | 25600 | 25600 | 78 |
| 272 | 20240216 | 142200 | 15577230650 | 25600 | 25600 | 25600 | 25600 | 171 |
| 273 | 20240216 | 142100 | 15572853050 | 25600 | 25600 | 25600 | 25550 | 384 |
| 274 | 20240216 | 142000 | 15563025150 | 25650 | 25600 | 25650 | 25550 | 1581 |
| 275 | 20240216 | 141900 | 15522501750 | 25650 | 25600 | 25650 | 25600 | 576 |
| 276 | 20240216 | 141800 | 15507734000 | 25650 | 25600 | 25650 | 25600 | 548 |
| 277 | 20240216 | 141700 | 15493704450 | 25600 | 25650 | 25650 | 25550 | 5300 |
| 278 | 20240216 | 141600 | 15358026650 | 25650 | 25600 | 25650 | 25600 | 1287 |
| 279 | 20240216 | 141500 | 15325077700 | 25600 | 25600 | 25650 | 25600 | 276 |
| 280 | 20240216 | 141400 | 15318011350 | 25650 | 25600 | 25650 | 25600 | 1648 |
| 281 | 20240216 | 141300 | 15275783950 | 25650 | 25650 | 25650 | 25600 | 367 |
| 282 | 20240216 | 141200 | 15266371900 | 25600 | 25650 | 25650 | 25600 | 51 |
| 283 | 20240216 | 141100 | 15265066150 | 25650 | 25650 | 25650 | 25650 | 79 |
| 284 | 20240216 | 141000 | 15263039800 | 25650 | 25650 | 25650 | 25650 | 54 |
| 285 | 20240216 | 140900 | 15261654700 | 25650 | 25600 | 25650 | 25600 | 140 |
| 286 | 20240216 | 140800 | 15258064200 | 25600 | 25600 | 25650 | 25600 | 591 |
| 287 | 20240216 | 140700 | 15242908600 | 25600 | 25600 | 25650 | 25600 | 36 |
| 288 | 20240216 | 140600 | 15241985700 | 25650 | 25600 | 25650 | 25600 | 137 |
| 289 | 20240216 | 140500 | 15238476800 | 25650 | 25600 | 25650 | 25600 | 421 |
| 290 | 20240216 | 140400 | 15227691150 | 25650 | 25600 | 25650 | 25600 | 352 |
| 291 | 20240216 | 140300 | 15218674350 | 25600 | 25650 | 25650 | 25600 | 87 |
| 292 | 20240216 | 140200 | 15216445350 | 25650 | 25650 | 25650 | 25650 | 1463 |
| 293 | 20240216 | 140100 | 15178919400 | 25650 | 25650 | 25650 | 25600 | 193 |
| 294 | 20240216 | 140000 | 15173969000 | 25650 | 25600 | 25650 | 25600 | 279 |
| 295 | 20240216 | 135900 | 15166824950 | 25600 | 25650 | 25650 | 25600 | 169 |
| 296 | 20240216 | 135800 | 15162496050 | 25600 | 25650 | 25650 | 25600 | 393 |
| 297 | 20240216 | 135700 | 15152415850 | 25600 | 25650 | 25650 | 25600 | 259 |
| 298 | 20240216 | 135600 | 15145785000 | 25600 | 25650 | 25650 | 25600 | 309 |
| 299 | 20240216 | 135500 | 15137866700 | 25600 | 25600 | 25600 | 25600 | 967 |
| 300 | 20240216 | 135400 | 15113111500 | 25600 | 25600 | 25600 | 25550 | 1047 |
| 301 | 20240216 | 135300 | 15086312050 | 25550 | 25550 | 25600 | 25550 | 2662 |
| 302 | 20240216 | 135200 | 15018292950 | 25550 | 25500 | 25550 | 25500 | 165 |
| 303 | 20240216 | 135100 | 15014077300 | 25550 | 25550 | 25550 | 25500 | 1217 |
| 304 | 20240216 | 135000 | 14982993450 | 25550 | 25500 | 25550 | 25500 | 1015 |
| 305 | 20240216 | 134900 | 14957104600 | 25500 | 25550 | 25550 | 25500 | 1456 |
| 306 | 20240216 | 134800 | 14919905300 | 25600 | 25600 | 25600 | 25600 | 282 |
| 307 | 20240216 | 134700 | 14912686100 | 25600 | 25650 | 25650 | 25550 | 2368 |
| 308 | 20240216 | 134600 | 14852070200 | 25600 | 25600 | 25600 | 25600 | 1351 |
| 309 | 20240216 | 134500 | 14817484600 | 25550 | 25600 | 25600 | 25550 | 1064 |
| 310 | 20240216 | 134400 | 14790273700 | 25600 | 25600 | 25600 | 25550 | 255 |
| 311 | 20240216 | 134300 | 14783745750 | 25600 | 25600 | 25600 | 25550 | 323 |
| 312 | 20240216 | 134200 | 14775477400 | 25600 | 25650 | 25650 | 25600 | 1062 |
| 313 | 20240216 | 134100 | 14748287350 | 25650 | 25550 | 25650 | 25550 | 4090 |
| 314 | 20240216 | 134000 | 14643462100 | 25550 | 25600 | 25600 | 25550 | 687 |
| 315 | 20240216 | 133900 | 14625876250 | 25600 | 25600 | 25600 | 25550 | 429 |
| 316 | 20240216 | 133800 | 14614909850 | 25600 | 25550 | 25600 | 25550 | 110 |
| 317 | 20240216 | 133700 | 14612095350 | 25600 | 25600 | 25650 | 25600 | 655 |
| 318 | 20240216 | 133600 | 14595327300 | 25650 | 25650 | 25650 | 25600 | 2091 |
| 319 | 20240216 | 133500 | 14541793900 | 25600 | 25650 | 25650 | 25600 | 298 |
| 320 | 20240216 | 133400 | 14534151000 | 25650 | 25550 | 25650 | 25550 | 2223 |
| 321 | 20240216 | 133300 | 14477229600 | 25600 | 25600 | 25600 | 25550 | 784 |
| 322 | 20240216 | 133200 | 14457159450 | 25600 | 25600 | 25600 | 25550 | 118 |
| 323 | 20240216 | 133100 | 14454139250 | 25600 | 25550 | 25600 | 25500 | 763 |
| 324 | 20240216 | 133000 | 14434653050 | 25550 | 25600 | 25600 | 25550 | 332 |
| 325 | 20240216 | 132900 | 14426168800 | 25600 | 25600 | 25600 | 25550 | 67 |
| 326 | 20240216 | 132800 | 14424456850 | 25550 | 25550 | 25550 | 25550 | 2301 |
| 327 | 20240216 | 132700 | 14365666300 | 25550 | 25450 | 25550 | 25450 | 2380 |
| 328 | 20240216 | 132600 | 14304972450 | 25450 | 25500 | 25500 | 25450 | 722 |
| 329 | 20240216 | 132500 | 14286593950 | 25500 | 25500 | 25500 | 25500 | 167 |
| 330 | 20240216 | 132400 | 14282335450 | 25500 | 25500 | 25500 | 25500 | 123 |
| 331 | 20240216 | 132300 | 14279198950 | 25450 | 25500 | 25500 | 25450 | 219 |
| 332 | 20240216 | 132200 | 14273619450 | 25500 | 25500 | 25500 | 25450 | 632 |
| 333 | 20240216 | 132100 | 14257513450 | 25500 | 25500 | 25500 | 25500 | 445 |
| 334 | 20240216 | 132000 | 14246165950 | 25500 | 25450 | 25500 | 25450 | 796 |
| 335 | 20240216 | 131900 | 14225868250 | 25450 | 25500 | 25500 | 25450 | 40 |
| 336 | 20240216 | 131800 | 14224848750 | 25500 | 25500 | 25500 | 25500 | 102 |
| 337 | 20240216 | 131700 | 14222247750 | 25500 | 25450 | 25500 | 25450 | 20 |
| 338 | 20240216 | 131600 | 14221737800 | 25500 | 25500 | 25500 | 25500 | 123 |
| 339 | 20240216 | 131500 | 14218601300 | 25450 | 25500 | 25500 | 25450 | 537 |
| 340 | 20240216 | 131400 | 14204926650 | 25450 | 25500 | 25500 | 25450 | 872 |
| 341 | 20240216 | 131300 | 14182707700 | 25450 | 25450 | 25500 | 25450 | 108 |
| 342 | 20240216 | 131200 | 14179959050 | 25450 | 25500 | 25500 | 25450 | 358 |
| 343 | 20240216 | 131100 | 14170839200 | 25500 | 25500 | 25500 | 25500 | 110 |
| 344 | 20240216 | 131000 | 14168034200 | 25500 | 25400 | 25500 | 25400 | 38 |
| 345 | 20240216 | 130900 | 14167066300 | 25400 | 25400 | 25400 | 25400 | 1134 |
| 346 | 20240216 | 130800 | 14138262700 | 25400 | 25450 | 25450 | 25400 | 1607 |
| 347 | 20240216 | 130700 | 14097365200 | 25450 | 25450 | 25500 | 25450 | 173 |
| 348 | 20240216 | 130600 | 14092961700 | 25450 | 25500 | 25500 | 25450 | 313 |
| 349 | 20240216 | 130500 | 14084994600 | 25500 | 25500 | 25500 | 25450 | 1554 |
| 350 | 20240216 | 130400 | 14045370100 | 25500 | 25500 | 25500 | 25500 | 3 |
| 351 | 20240216 | 130300 | 14045293600 | 25500 | 25500 | 25500 | 25450 | 562 |
| 352 | 20240216 | 130200 | 14030988750 | 25450 | 25450 | 25500 | 25450 | 107 |
| 353 | 20240216 | 130100 | 14028265500 | 25450 | 25450 | 25500 | 25450 | 486 |
| 354 | 20240216 | 130000 | 14015895400 | 25500 | 25500 | 25500 | 25500 | 413 |
| 355 | 20240216 | 125900 | 14005363900 | 25500 | 25500 | 25500 | 25450 | 224 |
| 356 | 20240216 | 125800 | 13999660100 | 25500 | 25500 | 25500 | 25500 | 316 |
| 357 | 20240216 | 125700 | 13991602100 | 25500 | 25500 | 25500 | 25450 | 717 |
| 358 | 20240216 | 125600 | 13973321750 | 25500 | 25450 | 25500 | 25450 | 101 |
| 359 | 20240216 | 125500 | 13970749900 | 25500 | 25450 | 25500 | 25450 | 1171 |
| 360 | 20240216 | 125400 | 13940947250 | 25400 | 25450 | 25450 | 25400 | 153 |
| 361 | 20240216 | 125300 | 13937061000 | 25450 | 25400 | 25450 | 25400 | 316 |
| 362 | 20240216 | 125200 | 13929027950 | 25400 | 25400 | 25400 | 25350 | 730 |
| 363 | 20240216 | 125100 | 13910495950 | 25400 | 25400 | 25400 | 25350 | 609 |
| 364 | 20240216 | 125000 | 13895042500 | 25400 | 25400 | 25400 | 25400 | 31 |
| 365 | 20240216 | 124900 | 13894255100 | 25400 | 25400 | 25400 | 25350 | 844 |
| 366 | 20240216 | 124800 | 13872824100 | 25400 | 25350 | 25400 | 25350 | 882 |
| 367 | 20240216 | 124700 | 13850463450 | 25400 | 25400 | 25400 | 25350 | 36 |
| 368 | 20240216 | 124600 | 13849549300 | 25350 | 25300 | 25400 | 25300 | 456 |
| 369 | 20240216 | 124500 | 13837997200 | 25400 | 25400 | 25400 | 25350 | 1828 |
| 370 | 20240216 | 124400 | 13791624850 | 25400 | 25400 | 25400 | 25350 | 141 |
| 371 | 20240216 | 124300 | 13788043950 | 25400 | 25350 | 25400 | 25350 | 483 |
| 372 | 20240216 | 124200 | 13775780950 | 25350 | 25350 | 25400 | 25350 | 239 |
| 373 | 20240216 | 124100 | 13769716950 | 25350 | 25350 | 25400 | 25350 | 649 |
| 374 | 20240216 | 124000 | 13753262450 | 25400 | 25350 | 25400 | 25350 | 147 |
| 375 | 20240216 | 123900 | 13749533450 | 25350 | 25400 | 25400 | 25350 | 250 |
| 376 | 20240216 | 123800 | 13743194400 | 25400 | 25400 | 25400 | 25350 | 76 |
| 377 | 20240216 | 123700 | 13741266600 | 25400 | 25400 | 25400 | 25350 | 397 |
| 378 | 20240216 | 123600 | 13731190950 | 25400 | 25400 | 25400 | 25350 | 285 |
| 379 | 20240216 | 123500 | 13723952250 | 25400 | 25350 | 25400 | 25350 | 132 |
| 380 | 20240216 | 123400 | 13720603600 | 25350 | 25400 | 25400 | 25350 | 54 |
| 381 | 20240216 | 123300 | 13719232650 | 25400 | 25400 | 25400 | 25400 | 201 |
| 382 | 20240216 | 123200 | 13714127250 | 25350 | 25350 | 25350 | 25350 | 149 |
| 383 | 20240216 | 123100 | 13710350100 | 25300 | 25350 | 25350 | 25300 | 200 |
| 384 | 20240216 | 123000 | 13705280300 | 25350 | 25300 | 25350 | 25300 | 457 |
| 385 | 20240216 | 122900 | 13693715550 | 25300 | 25350 | 25350 | 25300 | 176 |
| 386 | 20240216 | 122800 | 13689261400 | 25350 | 25300 | 25350 | 25300 | 300 |
| 387 | 20240216 | 122700 | 13681659450 | 25350 | 25350 | 25350 | 25300 | 405 |
| 388 | 20240216 | 122600 | 13671411650 | 25350 | 25350 | 25350 | 25300 | 291 |
| 389 | 20240216 | 122500 | 13664035600 | 25300 | 25350 | 25350 | 25300 | 405 |
| 390 | 20240216 | 122400 | 13653776350 | 25350 | 25350 | 25350 | 25300 | 129 |
| 391 | 20240216 | 122300 | 13650509500 | 25300 | 25350 | 25350 | 25300 | 337 |
| 392 | 20240216 | 122200 | 13641977850 | 25350 | 25350 | 25400 | 25300 | 1147 |
| 393 | 20240216 | 122100 | 13612904100 | 25350 | 25300 | 25350 | 25300 | 462 |
| 394 | 20240216 | 122000 | 13601194350 | 25300 | 25350 | 25350 | 25300 | 45 |
| 395 | 20240216 | 121900 | 13600055700 | 25350 | 25350 | 25350 | 25300 | 250 |
| 396 | 20240216 | 121800 | 13593728450 | 25350 | 25350 | 25350 | 25300 | 762 |
| 397 | 20240216 | 121700 | 13574444450 | 25350 | 25350 | 25400 | 25300 | 707 |
| 398 | 20240216 | 121600 | 13556508700 | 25350 | 25300 | 25350 | 25300 | 1161 |
| 399 | 20240216 | 121500 | 13527134750 | 25300 | 25250 | 25300 | 25250 | 686 |
| 400 | 20240216 | 121400 | 13509784000 | 25250 | 25250 | 25250 | 25250 | 1000 |
| 401 | 20240216 | 121300 | 13484534000 | 25250 | 25250 | 25300 | 25250 | 551 |
| 402 | 20240216 | 121200 | 13470618050 | 25300 | 25300 | 25300 | 25250 | 2187 |
| 403 | 20240216 | 121100 | 13415316850 | 25300 | 25300 | 25400 | 25300 | 1051 |
| 404 | 20240216 | 121000 | 13388709300 | 25300 | 25400 | 25400 | 25300 | 12138 |
| 405 | 20240216 | 120900 | 13081155550 | 25400 | 25350 | 25400 | 25350 | 772 |
| 406 | 20240216 | 120800 | 13061575150 | 25350 | 25400 | 25400 | 25350 | 2846 |
| 407 | 20240216 | 120700 | 12989302650 | 25400 | 25400 | 25400 | 25400 | 1600 |
| 408 | 20240216 | 120600 | 12948662650 | 25450 | 25450 | 25450 | 25400 | 412 |
| 409 | 20240216 | 120500 | 12938185700 | 25400 | 25500 | 25500 | 25400 | 1853 |
| 410 | 20240216 | 120400 | 12891113900 | 25450 | 25450 | 25500 | 25400 | 828 |
| 411 | 20240216 | 120300 | 12870041300 | 25450 | 25450 | 25450 | 25450 | 435 |
| 412 | 20240216 | 120200 | 12858970550 | 25450 | 25400 | 25500 | 25400 | 2255 |
| 413 | 20240216 | 120100 | 12801688050 | 25450 | 25500 | 25500 | 25400 | 2150 |
| 414 | 20240216 | 120000 | 12747071050 | 25500 | 25450 | 25500 | 25400 | 258 |
| 415 | 20240216 | 115900 | 12740508150 | 25450 | 25450 | 25450 | 25400 | 337 |
| 416 | 20240216 | 115800 | 12731937300 | 25450 | 25450 | 25450 | 25400 | 326 |
| 417 | 20240216 | 115700 | 12723641000 | 25450 | 25450 | 25450 | 25450 | 25 |
| 418 | 20240216 | 115600 | 12723004750 | 25450 | 25400 | 25450 | 25400 | 445 |
| 419 | 20240216 | 115500 | 12711697800 | 25400 | 25450 | 25450 | 25400 | 721 |
| 420 | 20240216 | 115400 | 12693360500 | 25450 | 25450 | 25450 | 25400 | 3080 |
| 421 | 20240216 | 115300 | 12614978350 | 25450 | 25500 | 25500 | 25450 | 643 |
| 422 | 20240216 | 115200 | 12598606850 | 25500 | 25550 | 25600 | 25500 | 3032 |
| 423 | 20240216 | 115100 | 12521264550 | 25550 | 25500 | 25550 | 25500 | 1579 |
| 424 | 20240216 | 115000 | 12480926700 | 25500 | 25550 | 25550 | 25500 | 2079 |
| 425 | 20240216 | 114900 | 12427854700 | 25550 | 25500 | 25550 | 25500 | 755 |
| 426 | 20240216 | 114800 | 12408592750 | 25500 | 25500 | 25500 | 25500 | 1305 |
| 427 | 20240216 | 114700 | 12375315250 | 25500 | 25500 | 25500 | 25450 | 1394 |
| 428 | 20240216 | 114600 | 12339784200 | 25500 | 25500 | 25500 | 25450 | 613 |
| 429 | 20240216 | 114500 | 12324153600 | 25500 | 25450 | 25500 | 25450 | 112 |
| 430 | 20240216 | 114400 | 12321302050 | 25500 | 25500 | 25500 | 25500 | 9 |
| 431 | 20240216 | 114300 | 12321072550 | 25500 | 25450 | 25500 | 25450 | 1337 |
| 432 | 20240216 | 114200 | 12287045850 | 25450 | 25450 | 25500 | 25450 | 704 |
| 433 | 20240216 | 114100 | 12269128750 | 25450 | 25500 | 25500 | 25450 | 157 |
| 434 | 20240216 | 114000 | 12265132450 | 25500 | 25500 | 25500 | 25450 | 740 |
| 435 | 20240216 | 113900 | 12246271700 | 25450 | 25450 | 25450 | 25450 | 1 |
| 436 | 20240216 | 113800 | 12246246250 | 25450 | 25450 | 25450 | 25450 | 475 |
| 437 | 20240216 | 113700 | 12234157500 | 25450 | 25450 | 25450 | 25400 | 535 |
| 438 | 20240216 | 113600 | 12220541800 | 25400 | 25400 | 25450 | 25400 | 755 |
| 439 | 20240216 | 113500 | 12201350000 | 25450 | 25450 | 25450 | 25400 | 224 |
| 440 | 20240216 | 113400 | 12195654950 | 25450 | 25450 | 25450 | 25400 | 1902 |
| 441 | 20240216 | 113300 | 12147280350 | 25450 | 25450 | 25500 | 25450 | 518 |
| 442 | 20240216 | 113200 | 12134095000 | 25500 | 25500 | 25500 | 25450 | 2006 |
| 443 | 20240216 | 113100 | 12083040950 | 25500 | 25500 | 25500 | 25500 | 162 |
| 444 | 20240216 | 113000 | 12078909950 | 25500 | 25500 | 25500 | 25500 | 26 |
| 445 | 20240216 | 112900 | 12078246950 | 25450 | 25500 | 25500 | 25450 | 60 |
| 446 | 20240216 | 112800 | 12076719300 | 25500 | 25450 | 25500 | 25450 | 301 |
| 447 | 20240216 | 112700 | 12069050350 | 25450 | 25450 | 25450 | 25450 | 1135 |
| 448 | 20240216 | 112600 | 12040164600 | 25450 | 25450 | 25500 | 25400 | 1992 |
| 449 | 20240216 | 112500 | 11989407350 | 25450 | 25450 | 25450 | 25400 | 262 |
| 450 | 20240216 | 112400 | 11982741950 | 25450 | 25500 | 25500 | 25400 | 118 |
| 451 | 20240216 | 112300 | 11979740400 | 25450 | 25450 | 25500 | 25400 | 1967 |
| 452 | 20240216 | 112200 | 11929708600 | 25450 | 25450 | 25450 | 25400 | 312 |
| 453 | 20240216 | 112100 | 11921775400 | 25400 | 25500 | 25500 | 25400 | 636 |
| 454 | 20240216 | 112000 | 11905590050 | 25450 | 25450 | 25450 | 25450 | 300 |
| 455 | 20240216 | 111900 | 11897955050 | 25450 | 25450 | 25500 | 25400 | 501 |
| 456 | 20240216 | 111800 | 11885204850 | 25450 | 25450 | 25450 | 25400 | 592 |
| 457 | 20240216 | 111700 | 11870153450 | 25450 | 25450 | 25500 | 25450 | 621 |
| 458 | 20240216 | 111600 | 11854348950 | 25450 | 25450 | 25450 | 25450 | 223 |
| 459 | 20240216 | 111500 | 11848673600 | 25450 | 25450 | 25500 | 25450 | 1629 |
| 460 | 20240216 | 111400 | 11807189100 | 25450 | 25450 | 25450 | 25450 | 443 |
| 461 | 20240216 | 111300 | 11795914750 | 25500 | 25450 | 25500 | 25450 | 73 |
| 462 | 20240216 | 111200 | 11794054600 | 25450 | 25500 | 25500 | 25450 | 233 |
| 463 | 20240216 | 111100 | 11788118700 | 25500 | 25450 | 25500 | 25450 | 603 |
| 464 | 20240216 | 111000 | 11772771500 | 25450 | 25450 | 25500 | 25450 | 361 |
| 465 | 20240216 | 110900 | 11763578100 | 25450 | 25450 | 25450 | 25400 | 2287 |
| 466 | 20240216 | 110800 | 11705379450 | 25400 | 25450 | 25450 | 25400 | 452 |
| 467 | 20240216 | 110700 | 11693890500 | 25400 | 25400 | 25450 | 25400 | 544 |
| 468 | 20240216 | 110600 | 11680071700 | 25400 | 25450 | 25450 | 25400 | 214 |
| 469 | 20240216 | 110500 | 11674634750 | 25400 | 25500 | 25500 | 25350 | 5194 |
| 470 | 20240216 | 110400 | 11542704750 | 25500 | 25450 | 25500 | 25450 | 592 |
| 471 | 20240216 | 110300 | 11527633250 | 25450 | 25450 | 25500 | 25450 | 511 |
| 472 | 20240216 | 110200 | 11514627300 | 25450 | 25450 | 25500 | 25450 | 632 |
| 473 | 20240216 | 110100 | 11498542300 | 25450 | 25500 | 25500 | 25450 | 841 |
| 474 | 20240216 | 110000 | 11477138150 | 25500 | 25500 | 25500 | 25500 | 43 |
| 475 | 20240216 | 105900 | 11476041650 | 25500 | 25450 | 25500 | 25450 | 435 |
| 476 | 20240216 | 105800 | 11464957900 | 25500 | 25500 | 25550 | 25450 | 884 |
| 477 | 20240216 | 105700 | 11442414150 | 25500 | 25500 | 25500 | 25500 | 43 |
| 478 | 20240216 | 105600 | 11441317650 | 25500 | 25450 | 25500 | 25450 | 208 |
| 479 | 20240216 | 105500 | 11436018650 | 25450 | 25450 | 25500 | 25450 | 1361 |
| 480 | 20240216 | 105400 | 11401367950 | 25450 | 25450 | 25450 | 25450 | 1306 |
| 481 | 20240216 | 105300 | 11368130250 | 25450 | 25450 | 25500 | 25450 | 1512 |
| 482 | 20240216 | 105200 | 11329648150 | 25500 | 25500 | 25550 | 25500 | 761 |
| 483 | 20240216 | 105100 | 11310238850 | 25500 | 25500 | 25550 | 25500 | 138 |
| 484 | 20240216 | 105000 | 11306717700 | 25500 | 25550 | 25550 | 25500 | 174 |
| 485 | 20240216 | 104900 | 11302280500 | 25500 | 25550 | 25550 | 25500 | 190 |
| 486 | 20240216 | 104800 | 11297427200 | 25550 | 25550 | 25600 | 25550 | 409 |
| 487 | 20240216 | 104700 | 11286976650 | 25600 | 25600 | 25600 | 25500 | 172 |
| 488 | 20240216 | 104600 | 11282581150 | 25600 | 25450 | 25600 | 25450 | 2184 |
| 489 | 20240216 | 104500 | 11226823400 | 25500 | 25450 | 25500 | 25400 | 1359 |
| 490 | 20240216 | 104400 | 11192245500 | 25500 | 25450 | 25500 | 25400 | 1386 |
| 491 | 20240216 | 104300 | 11156973300 | 25450 | 25450 | 25450 | 25400 | 2484 |
| 492 | 20240216 | 104200 | 11093873050 | 25400 | 25450 | 25450 | 25350 | 2014 |
| 493 | 20240216 | 104100 | 11042728350 | 25400 | 25450 | 25450 | 25400 | 1782 |
| 494 | 20240216 | 104000 | 10997459150 | 25450 | 25450 | 25500 | 25450 | 351 |
| 495 | 20240216 | 103900 | 10988523850 | 25450 | 25450 | 25500 | 25450 | 2143 |
| 496 | 20240216 | 103800 | 10933955650 | 25450 | 25450 | 25500 | 25400 | 14966 |
| 497 | 20240216 | 103700 | 10553416150 | 25500 | 25500 | 25500 | 25450 | 2382 |
| 498 | 20240216 | 103600 | 10492790050 | 25500 | 25550 | 25550 | 25500 | 6402 |
| 499 | 20240216 | 103500 | 10329521900 | 25500 | 25600 | 25600 | 25500 | 16035 |
| 500 | 20240216 | 103400 | 9920236500 | 25600 | 25550 | 25600 | 25550 | 327 |
| 501 | 20240216 | 103300 | 9911879550 | 25550 | 25600 | 25600 | 25550 | 683 |
| 502 | 20240216 | 103200 | 9894404450 | 25600 | 25600 | 25600 | 25550 | 4899 |
| 503 | 20240216 | 103100 | 9768991850 | 25600 | 25600 | 25650 | 25600 | 4492 |
| 504 | 20240216 | 103000 | 9653995500 | 25650 | 25650 | 25650 | 25600 | 388 |
| 505 | 20240216 | 102900 | 9644049700 | 25650 | 25650 | 25650 | 25600 | 361 |
| 506 | 20240216 | 102800 | 9634791350 | 25650 | 25700 | 25700 | 25650 | 1188 |
| 507 | 20240216 | 102700 | 9604317900 | 25700 | 25700 | 25700 | 25650 | 1261 |
| 508 | 20240216 | 102600 | 9571969500 | 25700 | 25650 | 25700 | 25650 | 308 |
| 509 | 20240216 | 102500 | 9564054100 | 25700 | 25650 | 25700 | 25650 | 166 |
| 510 | 20240216 | 102400 | 9559789850 | 25650 | 25700 | 25700 | 25650 | 607 |
| 511 | 20240216 | 102300 | 9544212550 | 25700 | 25650 | 25700 | 25650 | 1314 |
| 512 | 20240216 | 102200 | 9510469500 | 25650 | 25650 | 25700 | 25650 | 395 |
| 513 | 20240216 | 102100 | 9500331600 | 25650 | 25650 | 25700 | 25600 | 2408 |
| 514 | 20240216 | 102000 | 9438566100 | 25650 | 25650 | 25700 | 25600 | 2632 |
| 515 | 20240216 | 101900 | 9371065100 | 25650 | 25650 | 25700 | 25650 | 416 |
| 516 | 20240216 | 101800 | 9360392400 | 25700 | 25650 | 25700 | 25650 | 425 |
| 517 | 20240216 | 101700 | 9349485950 | 25700 | 25650 | 25700 | 25650 | 406 |
| 518 | 20240216 | 101600 | 9339054950 | 25700 | 25650 | 25700 | 25650 | 923 |
| 519 | 20240216 | 101500 | 9315375700 | 25650 | 25650 | 25700 | 25600 | 771 |
| 520 | 20240216 | 101400 | 9295605800 | 25650 | 25600 | 25700 | 25600 | 1302 |
| 521 | 20240216 | 101300 | 9262221150 | 25650 | 25600 | 25650 | 25600 | 2758 |
| 522 | 20240216 | 101200 | 9191573100 | 25650 | 25650 | 25700 | 25600 | 3380 |
| 523 | 20240216 | 101100 | 9104886850 | 25650 | 25750 | 25750 | 25650 | 2417 |
| 524 | 20240216 | 101000 | 9042794900 | 25750 | 25750 | 25800 | 25700 | 313 |
| 525 | 20240216 | 100900 | 9034746100 | 25800 | 25800 | 25800 | 25700 | 1979 |
| 526 | 20240216 | 100800 | 8983779000 | 25750 | 25800 | 25800 | 25750 | 880 |
| 527 | 20240216 | 100700 | 8961108950 | 25800 | 25800 | 25800 | 25750 | 895 |
| 528 | 20240216 | 100600 | 8938042300 | 25750 | 25750 | 25800 | 25750 | 1047 |
| 529 | 20240216 | 100500 | 8911080300 | 25750 | 25650 | 25750 | 25650 | 7052 |
| 530 | 20240216 | 100400 | 8729766700 | 25700 | 25600 | 25700 | 25600 | 5628 |
| 531 | 20240216 | 100300 | 8585569950 | 25650 | 25600 | 25650 | 25600 | 735 |
| 532 | 20240216 | 100200 | 8566739750 | 25650 | 25600 | 25650 | 25600 | 1912 |
| 533 | 20240216 | 100100 | 8517788400 | 25650 | 25650 | 25650 | 25600 | 1068 |
| 534 | 20240216 | 100000 | 8490417400 | 25650 | 25650 | 25700 | 25600 | 1616 |
| 535 | 20240216 | 095900 | 8448967150 | 25650 | 25700 | 25700 | 25650 | 2097 |
| 536 | 20240216 | 095800 | 8395166250 | 25700 | 25700 | 25750 | 25700 | 1875 |
| 537 | 20240216 | 095700 | 8346953750 | 25700 | 25700 | 25750 | 25650 | 3608 |
| 538 | 20240216 | 095600 | 8254240200 | 25700 | 25650 | 25700 | 25650 | 149 |
| 539 | 20240216 | 095500 | 8250413150 | 25700 | 25600 | 25700 | 25600 | 1466 |
| 540 | 20240216 | 095400 | 8212846600 | 25650 | 25650 | 25650 | 25600 | 2405 |
| 541 | 20240216 | 095300 | 8151181500 | 25650 | 25700 | 25700 | 25650 | 767 |
| 542 | 20240216 | 095200 | 8131490500 | 25700 | 25700 | 25750 | 25700 | 1633 |
| 543 | 20240216 | 095100 | 8089515800 | 25700 | 25700 | 25750 | 25700 | 4500 |
| 544 | 20240216 | 095000 | 7973655800 | 25750 | 25800 | 25800 | 25700 | 1374 |
| 545 | 20240216 | 094900 | 7938247800 | 25800 | 25800 | 25850 | 25750 | 4768 |
| 546 | 20240216 | 094800 | 7815204250 | 25850 | 25750 | 25850 | 25750 | 8913 |
| 547 | 20240216 | 094700 | 7585384400 | 25800 | 25800 | 25800 | 25750 | 350 |
| 548 | 20240216 | 094600 | 7576365150 | 25800 | 25750 | 25800 | 25750 | 668 |
| 549 | 20240216 | 094500 | 7559135750 | 25750 | 25750 | 25750 | 25700 | 1467 |
| 550 | 20240216 | 094400 | 7521374400 | 25750 | 25750 | 25750 | 25700 | 960 |
| 551 | 20240216 | 094300 | 7496670350 | 25750 | 25750 | 25750 | 25700 | 559 |
| 552 | 20240216 | 094200 | 7482278600 | 25750 | 25700 | 25800 | 25700 | 2088 |
| 553 | 20240216 | 094100 | 7428517700 | 25750 | 25750 | 25750 | 25650 | 4167 |
| 554 | 20240216 | 094000 | 7321329200 | 25800 | 25750 | 25800 | 25700 | 2249 |
| 555 | 20240216 | 093900 | 7263395400 | 25700 | 25750 | 25750 | 25700 | 2173 |
| 556 | 20240216 | 093800 | 7207505850 | 25700 | 25650 | 25750 | 25650 | 3999 |
| 557 | 20240216 | 093700 | 7104735150 | 25650 | 25550 | 25700 | 25550 | 5547 |
| 558 | 20240216 | 093600 | 6962698100 | 25550 | 25600 | 25600 | 25550 | 2397 |
| 559 | 20240216 | 093500 | 6901430300 | 25550 | 25550 | 25600 | 25500 | 5357 |
| 560 | 20240216 | 093400 | 6764572950 | 25550 | 25600 | 25600 | 25500 | 4556 |
| 561 | 20240216 | 093300 | 6648173400 | 25550 | 25550 | 25600 | 25550 | 3845 |
| 562 | 20240216 | 093200 | 6549897800 | 25550 | 25650 | 25650 | 25550 | 10993 |
| 563 | 20240216 | 093100 | 6268360750 | 25650 | 25700 | 25700 | 25650 | 6140 |
| 564 | 20240216 | 093000 | 6110719250 | 25700 | 25750 | 25750 | 25700 | 662 |
| 565 | 20240216 | 092900 | 6093696850 | 25700 | 25700 | 25750 | 25700 | 1482 |
| 566 | 20240216 | 092800 | 6055606900 | 25700 | 25750 | 25800 | 25700 | 2401 |
| 567 | 20240216 | 092700 | 5993786100 | 25750 | 25750 | 25800 | 25700 | 9176 |
| 568 | 20240216 | 092600 | 5757537800 | 25750 | 25800 | 25800 | 25750 | 822 |
| 569 | 20240216 | 092500 | 5736364200 | 25750 | 25800 | 25800 | 25750 | 1437 |
| 570 | 20240216 | 092400 | 5699333150 | 25750 | 25850 | 25850 | 25750 | 1817 |
| 571 | 20240216 | 092300 | 5652484500 | 25850 | 25900 | 25900 | 25750 | 9814 |
| 572 | 20240216 | 092200 | 5398895800 | 25900 | 25900 | 25900 | 25850 | 4414 |
| 573 | 20240216 | 092100 | 5284598950 | 25850 | 25900 | 25900 | 25850 | 3333 |
| 574 | 20240216 | 092000 | 5198363050 | 25850 | 25800 | 25900 | 25800 | 2974 |
| 575 | 20240216 | 091900 | 5121483400 | 25850 | 25900 | 25900 | 25800 | 4638 |
| 576 | 20240216 | 091800 | 5001521600 | 25900 | 25950 | 25950 | 25850 | 2449 |
| 577 | 20240216 | 091700 | 4938082300 | 25900 | 25800 | 25950 | 25800 | 4094 |
| 578 | 20240216 | 091600 | 4832142300 | 25800 | 25700 | 25800 | 25700 | 3065 |
| 579 | 20240216 | 091500 | 4753190650 | 25750 | 25700 | 25750 | 25650 | 4743 |
| 580 | 20240216 | 091400 | 4631303250 | 25700 | 25800 | 25850 | 25650 | 10095 |
| 581 | 20240216 | 091300 | 4371632200 | 25800 | 25900 | 25900 | 25800 | 9160 |
| 582 | 20240216 | 091200 | 4134958950 | 25900 | 25900 | 25950 | 25850 | 2227 |
| 583 | 20240216 | 091100 | 4077302450 | 25900 | 25800 | 25900 | 25800 | 4851 |
| 584 | 20240216 | 091000 | 3951918500 | 25800 | 25900 | 25900 | 25800 | 7415 |
| 585 | 20240216 | 090900 | 3760307900 | 25900 | 25950 | 25950 | 25850 | 4246 |
| 586 | 20240216 | 090800 | 3650477100 | 25900 | 26000 | 26050 | 25900 | 8726 |
| 587 | 20240216 | 090700 | 3424027350 | 26000 | 26100 | 26150 | 26000 | 4404 |
| 588 | 20240216 | 090600 | 3309212300 | 26150 | 26050 | 26200 | 26000 | 8996 |
| 589 | 20240216 | 090500 | 3074534950 | 26000 | 25900 | 26100 | 25900 | 4191 |
| 590 | 20240216 | 090400 | 2965536100 | 25900 | 26050 | 26100 | 25650 | 21159 |
| 591 | 20240216 | 090300 | 2417476950 | 26050 | 25900 | 26050 | 25900 | 13075 |
| 592 | 20240216 | 090200 | 2078259650 | 25900 | 26100 | 26150 | 25800 | 21030 |
| 593 | 20240216 | 090100 | 1532351850 | 26100 | 26200 | 26300 | 26100 | 17906 |
| 594 | 20240216 | 090000 | 1063115550 | 26150 | 26300 | 26300 | 26050 | 40562 |