34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 3 | 20240216 | 191000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20240216 | 190900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20240216 | 190800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20240216 | 190700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20240216 | 190600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20240216 | 190500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20240216 | 190400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20240216 | 190300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20240216 | 190200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20240216 | 190100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20240216 | 190000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20240216 | 185900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20240216 | 185800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20240216 | 185700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20240216 | 185600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20240216 | 185500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20240216 | 185400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20240216 | 185300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20240216 | 185200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20240216 | 185100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20240216 | 185000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20240216 | 184900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20240216 | 184800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20240216 | 184700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20240216 | 184600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20240216 | 184500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20240216 | 184400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20240216 | 184300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20240216 | 184200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20240216 | 184100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 33 | 20240216 | 184000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20240216 | 183900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20240216 | 183800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20240216 | 183700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20240216 | 183600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20240216 | 183500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20240216 | 183400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20240216 | 183300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20240216 | 183200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20240216 | 183100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20240216 | 183000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20240216 | 182900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20240216 | 182800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20240216 | 182700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20240216 | 182600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20240216 | 182500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20240216 | 182400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20240216 | 182300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20240216 | 182200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20240216 | 182100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20240216 | 182000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20240216 | 181900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20240216 | 181800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20240216 | 181700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20240216 | 181600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20240216 | 181500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20240216 | 181400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20240216 | 181300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20240216 | 181200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20240216 | 181100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 63 | 20240216 | 181000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20240216 | 180900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20240216 | 180800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20240216 | 180700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20240216 | 180600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20240216 | 180500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20240216 | 180400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20240216 | 180300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20240216 | 180200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20240216 | 180100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20240216 | 180000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20240216 | 175900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20240216 | 175800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20240216 | 175700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20240216 | 175600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20240216 | 175500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20240216 | 175400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20240216 | 175300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20240216 | 175200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20240216 | 175100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20240216 | 175000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20240216 | 174900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20240216 | 174800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20240216 | 174700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20240216 | 174600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20240216 | 174500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20240216 | 174400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20240216 | 174300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20240216 | 174200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20240216 | 174100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 93 | 20240216 | 174000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20240216 | 173900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20240216 | 173800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20240216 | 173700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20240216 | 173600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20240216 | 173500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20240216 | 173400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20240216 | 173300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20240216 | 173200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20240216 | 173100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20240216 | 173000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20240216 | 172900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20240216 | 172800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20240216 | 172700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20240216 | 172600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20240216 | 172500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20240216 | 172400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20240216 | 172300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20240216 | 172200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20240216 | 172100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20240216 | 172000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20240216 | 171900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20240216 | 171800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20240216 | 171700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20240216 | 171600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20240216 | 171500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20240216 | 171400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20240216 | 171300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20240216 | 171200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20240216 | 171100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 123 | 20240216 | 171000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20240216 | 170900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20240216 | 170800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20240216 | 170700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20240216 | 170600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20240216 | 170500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20240216 | 170400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20240216 | 170300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20240216 | 170200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20240216 | 170100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20240216 | 170000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20240216 | 165900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20240216 | 165800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20240216 | 165700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20240216 | 165600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20240216 | 165500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20240216 | 165400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20240216 | 165300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20240216 | 165200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20240216 | 165100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20240216 | 165000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20240216 | 164900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20240216 | 164800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20240216 | 164700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20240216 | 164600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20240216 | 164500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20240216 | 164400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20240216 | 164300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20240216 | 164200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20240216 | 164100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 153 | 20240216 | 164000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20240216 | 163900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20240216 | 163800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20240216 | 163700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20240216 | 163600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20240216 | 163500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20240216 | 163400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20240216 | 163300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20240216 | 163200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20240216 | 163100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20240216 | 163000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20240216 | 162900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20240216 | 162800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20240216 | 162700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20240216 | 162600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20240216 | 162500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20240216 | 162400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20240216 | 162300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20240216 | 162200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20240216 | 162100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20240216 | 162000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20240216 | 161900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20240216 | 161800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20240216 | 161700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20240216 | 161600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20240216 | 161500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20240216 | 161400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20240216 | 161300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20240216 | 161200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20240216 | 161100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 183 | 20240216 | 161000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20240216 | 160900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20240216 | 160800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20240216 | 160700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20240216 | 160600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20240216 | 160500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20240216 | 160400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20240216 | 160300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20240216 | 160200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20240216 | 160100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20240216 | 160000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20240216 | 155900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20240216 | 155800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20240216 | 155700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20240216 | 155600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20240216 | 155500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20240216 | 155400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20240216 | 155300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20240216 | 155200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20240216 | 155100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20240216 | 155000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20240216 | 154900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20240216 | 154800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20240216 | 154700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20240216 | 154600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20240216 | 154500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20240216 | 154400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20240216 | 154300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20240216 | 154200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20240216 | 154100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 213 | 20240216 | 154000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20240216 | 153900 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20240216 | 153800 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20240216 | 153700 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20240216 | 153600 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20240216 | 153500 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20240216 | 153400 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20240216 | 153300 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20240216 | 153200 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20240216 | 153100 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20240216 | 153000 | 321716026850 | 30300 | 30300 | 30300 | 30300 | 155753 |
| 224 | 20240216 | 152900 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20240216 | 152800 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20240216 | 152700 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 227 | 20240216 | 152600 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 228 | 20240216 | 152500 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 229 | 20240216 | 152400 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 230 | 20240216 | 152300 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20240216 | 152200 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20240216 | 152100 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20240216 | 152000 | 316996710950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 234 | 20240216 | 151900 | 316996710950 | 30050 | 30000 | 30150 | 29950 | 53776 |
| 235 | 20240216 | 151800 | 315381493300 | 30000 | 30100 | 30200 | 30000 | 31695 |
| 236 | 20240216 | 151700 | 314427182200 | 30100 | 30000 | 30150 | 29950 | 22236 |
| 237 | 20240216 | 151600 | 313759266400 | 30000 | 30150 | 30150 | 29900 | 29314 |
| 238 | 20240216 | 151500 | 312880353800 | 30100 | 29950 | 30150 | 29900 | 16476 |
| 239 | 20240216 | 151400 | 312384787050 | 30000 | 30300 | 30300 | 29850 | 59001 |
| 240 | 20240216 | 151300 | 310615502500 | 30300 | 30200 | 30300 | 30100 | 33903 |
| 241 | 20240216 | 151200 | 309592333150 | 30150 | 30150 | 30200 | 30050 | 43834 |
| 242 | 20240216 | 151100 | 308272049800 | 30200 | 30250 | 30250 | 30150 | 18876 |
| 243 | 20240216 | 151000 | 307701977800 | 30250 | 30100 | 30350 | 30100 | 53094 |
| 244 | 20240216 | 150900 | 306096959950 | 30150 | 30200 | 30250 | 29850 | 91731 |
| 245 | 20240216 | 150800 | 303341813150 | 30200 | 30300 | 30550 | 30150 | 56953 |
| 246 | 20240216 | 150700 | 301614605800 | 30250 | 30550 | 30550 | 30250 | 40875 |
| 247 | 20240216 | 150600 | 300372284900 | 30500 | 30500 | 30550 | 30400 | 41213 |
| 248 | 20240216 | 150500 | 299116574700 | 30550 | 30700 | 30700 | 30450 | 37749 |
| 249 | 20240216 | 150400 | 297963244000 | 30650 | 30500 | 30700 | 30350 | 43576 |
| 250 | 20240216 | 150300 | 296632730600 | 30500 | 30450 | 30750 | 30350 | 61473 |
| 251 | 20240216 | 150200 | 294754649050 | 30450 | 30300 | 30600 | 30100 | 84575 |
| 252 | 20240216 | 150100 | 292189639600 | 30200 | 30950 | 31000 | 30150 | 127450 |
| 253 | 20240216 | 150000 | 288287990100 | 30950 | 30950 | 31150 | 30950 | 57219 |
| 254 | 20240216 | 145900 | 286512948650 | 30950 | 31000 | 31100 | 30700 | 97754 |
| 255 | 20240216 | 145800 | 283488760750 | 31000 | 30600 | 31150 | 30500 | 204154 |
| 256 | 20240216 | 145700 | 277177871800 | 30550 | 30650 | 30750 | 30550 | 67268 |
| 257 | 20240216 | 145600 | 275114038300 | 30650 | 30500 | 30750 | 30450 | 100208 |
| 258 | 20240216 | 145500 | 272048110750 | 30500 | 30350 | 30500 | 30300 | 37936 |
| 259 | 20240216 | 145400 | 270894177600 | 30350 | 30200 | 30400 | 30100 | 43550 |
| 260 | 20240216 | 145300 | 269575127050 | 30200 | 30150 | 30200 | 30050 | 10592 |
| 261 | 20240216 | 145200 | 269255928050 | 30150 | 30150 | 30250 | 30100 | 19295 |
| 262 | 20240216 | 145100 | 268673312300 | 30150 | 30100 | 30150 | 30050 | 9516 |
| 263 | 20240216 | 145000 | 268386789600 | 30050 | 30200 | 30200 | 30050 | 10982 |
| 264 | 20240216 | 144900 | 268056110100 | 30150 | 30100 | 30200 | 30000 | 22417 |
| 265 | 20240216 | 144800 | 267381148350 | 30100 | 30100 | 30150 | 30000 | 11512 |
| 266 | 20240216 | 144700 | 267035078150 | 30100 | 29950 | 30150 | 29900 | 14195 |
| 267 | 20240216 | 144600 | 266608812400 | 29900 | 29950 | 30000 | 29800 | 13749 |
| 268 | 20240216 | 144500 | 266198342050 | 29900 | 29800 | 30050 | 29750 | 25800 |
| 269 | 20240216 | 144400 | 265426874950 | 29800 | 29900 | 29900 | 29800 | 25312 |
| 270 | 20240216 | 144300 | 264671416100 | 29900 | 30000 | 30050 | 29900 | 17636 |
| 271 | 20240216 | 144200 | 264142973200 | 29950 | 30000 | 30050 | 29950 | 8994 |
| 272 | 20240216 | 144100 | 263873085150 | 30050 | 29950 | 30250 | 29900 | 34599 |
| 273 | 20240216 | 144000 | 262831891650 | 29950 | 30000 | 30050 | 29950 | 9906 |
| 274 | 20240216 | 143900 | 262534650350 | 30000 | 30050 | 30100 | 30000 | 8873 |
| 275 | 20240216 | 143800 | 262268120300 | 30050 | 30000 | 30100 | 29950 | 8617 |
| 276 | 20240216 | 143700 | 262009349950 | 30000 | 30000 | 30150 | 29950 | 20268 |
| 277 | 20240216 | 143600 | 261400296050 | 30000 | 29950 | 30050 | 29900 | 11875 |
| 278 | 20240216 | 143500 | 261044766800 | 29950 | 30100 | 30100 | 29900 | 15758 |
| 279 | 20240216 | 143400 | 260572479900 | 30100 | 29900 | 30100 | 29850 | 17609 |
| 280 | 20240216 | 143300 | 260044114550 | 29900 | 29950 | 30000 | 29800 | 29784 |
| 281 | 20240216 | 143200 | 259154034500 | 30000 | 30200 | 30200 | 29850 | 42513 |
| 282 | 20240216 | 143100 | 257877159750 | 30200 | 30250 | 30300 | 30050 | 29758 |
| 283 | 20240216 | 143000 | 256979787450 | 30250 | 30250 | 30350 | 30200 | 26138 |
| 284 | 20240216 | 142900 | 256188436200 | 30250 | 30400 | 30400 | 30200 | 35415 |
| 285 | 20240216 | 142800 | 255114914100 | 30400 | 30350 | 30500 | 30250 | 73585 |
| 286 | 20240216 | 142700 | 252877051300 | 30350 | 30250 | 30450 | 30250 | 70997 |
| 287 | 20240216 | 142600 | 250721642250 | 30300 | 30100 | 30300 | 30100 | 67625 |
| 288 | 20240216 | 142500 | 248678448200 | 30100 | 29900 | 30150 | 29900 | 26435 |
| 289 | 20240216 | 142400 | 247884651700 | 29900 | 29750 | 30000 | 29750 | 18536 |
| 290 | 20240216 | 142300 | 247330383900 | 29750 | 30050 | 30050 | 29750 | 26382 |
| 291 | 20240216 | 142200 | 246543546150 | 30050 | 29850 | 30250 | 29800 | 63292 |
| 292 | 20240216 | 142100 | 244639557100 | 29800 | 29900 | 29950 | 29750 | 20594 |
| 293 | 20240216 | 142000 | 244025094200 | 29900 | 29950 | 30000 | 29900 | 11987 |
| 294 | 20240216 | 141900 | 243666024550 | 29950 | 30000 | 30050 | 29900 | 13206 |
| 295 | 20240216 | 141800 | 243270188250 | 30000 | 30000 | 30050 | 29900 | 17276 |
| 296 | 20240216 | 141700 | 242751953050 | 30000 | 29950 | 30000 | 29900 | 9111 |
| 297 | 20240216 | 141600 | 242478826150 | 29950 | 29750 | 30100 | 29750 | 45593 |
| 298 | 20240216 | 141500 | 241112896200 | 29800 | 29850 | 29850 | 29750 | 6495 |
| 299 | 20240216 | 141400 | 240919442350 | 29800 | 29750 | 29850 | 29700 | 9293 |
| 300 | 20240216 | 141300 | 240642587900 | 29700 | 29750 | 29800 | 29600 | 18758 |
| 301 | 20240216 | 141200 | 240085722800 | 29800 | 29800 | 29900 | 29700 | 18830 |
| 302 | 20240216 | 141100 | 239523902800 | 29850 | 29850 | 29950 | 29750 | 40321 |
| 303 | 20240216 | 141000 | 238319426200 | 29800 | 29600 | 29850 | 29600 | 19658 |
| 304 | 20240216 | 140900 | 237734985800 | 29650 | 29550 | 29750 | 29500 | 28154 |
| 305 | 20240216 | 140800 | 236900491450 | 29550 | 29700 | 29700 | 29350 | 67188 |
| 306 | 20240216 | 140700 | 234917283950 | 29700 | 29600 | 29750 | 29550 | 46329 |
| 307 | 20240216 | 140600 | 233544719100 | 29650 | 29800 | 30050 | 29600 | 57975 |
| 308 | 20240216 | 140500 | 231818482600 | 29850 | 30250 | 30250 | 29800 | 39631 |
| 309 | 20240216 | 140400 | 230630122350 | 30200 | 30050 | 30300 | 29800 | 72157 |
| 310 | 20240216 | 140300 | 228460135700 | 30050 | 30100 | 30100 | 30000 | 20260 |
| 311 | 20240216 | 140200 | 227851150550 | 30050 | 30250 | 30250 | 30000 | 33699 |
| 312 | 20240216 | 140100 | 226835358250 | 30250 | 30150 | 30300 | 30000 | 45032 |
| 313 | 20240216 | 140000 | 225476168650 | 30150 | 30100 | 30300 | 30000 | 82710 |
| 314 | 20240216 | 135900 | 222978491550 | 30050 | 29850 | 30150 | 29800 | 69141 |
| 315 | 20240216 | 135800 | 220902986300 | 29850 | 29700 | 29850 | 29650 | 26800 |
| 316 | 20240216 | 135700 | 220105540150 | 29700 | 29900 | 29950 | 29650 | 32817 |
| 317 | 20240216 | 135600 | 219127251900 | 29950 | 30000 | 30000 | 29800 | 48039 |
| 318 | 20240216 | 135500 | 217691356200 | 29950 | 29950 | 30250 | 29900 | 87128 |
| 319 | 20240216 | 135400 | 215072016600 | 30000 | 29850 | 30150 | 29800 | 101567 |
| 320 | 20240216 | 135300 | 212023784000 | 29800 | 29900 | 30000 | 29700 | 99282 |
| 321 | 20240216 | 135200 | 209061279600 | 29900 | 29650 | 30150 | 29650 | 221492 |
| 322 | 20240216 | 135100 | 202442924100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 323 | 20240216 | 135000 | 202442924100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 324 | 20240216 | 134900 | 202442924100 | 29550 | 29450 | 29550 | 29350 | 60548 |
| 325 | 20240216 | 134800 | 200657827050 | 29400 | 29200 | 29500 | 29200 | 104358 |
| 326 | 20240216 | 134700 | 197593921000 | 29200 | 29150 | 29200 | 29100 | 6087 |
| 327 | 20240216 | 134600 | 197416464450 | 29150 | 29150 | 29200 | 29100 | 10860 |
| 328 | 20240216 | 134500 | 197099949250 | 29150 | 29200 | 29250 | 29100 | 18693 |
| 329 | 20240216 | 134400 | 196554656500 | 29200 | 29050 | 29200 | 29000 | 15127 |
| 330 | 20240216 | 134300 | 196113928400 | 29000 | 29050 | 29050 | 29000 | 5222 |
| 331 | 20240216 | 134200 | 195962410350 | 29000 | 29150 | 29200 | 28950 | 14944 |
| 332 | 20240216 | 134100 | 195528336850 | 29150 | 29150 | 29250 | 29100 | 25680 |
| 333 | 20240216 | 134000 | 194779068500 | 29150 | 29200 | 29200 | 29100 | 15408 |
| 334 | 20240216 | 133900 | 194329655750 | 29200 | 28950 | 29250 | 28900 | 51919 |
| 335 | 20240216 | 133800 | 192816766400 | 28950 | 28950 | 29000 | 28950 | 7939 |
| 336 | 20240216 | 133700 | 192586857150 | 28950 | 28850 | 29000 | 28750 | 18348 |
| 337 | 20240216 | 133600 | 192057275000 | 28800 | 28850 | 28900 | 28800 | 4905 |
| 338 | 20240216 | 133500 | 191915822700 | 28900 | 28750 | 28900 | 28750 | 7870 |
| 339 | 20240216 | 133400 | 191688747750 | 28750 | 28850 | 28950 | 28750 | 12233 |
| 340 | 20240216 | 133300 | 191335616850 | 28800 | 28750 | 28850 | 28700 | 3611 |
| 341 | 20240216 | 133200 | 191231732250 | 28700 | 28750 | 28750 | 28700 | 2612 |
| 342 | 20240216 | 133100 | 191156753400 | 28750 | 28700 | 28750 | 28650 | 4006 |
| 343 | 20240216 | 133000 | 191041765850 | 28700 | 28800 | 28800 | 28600 | 15823 |
| 344 | 20240216 | 132900 | 190588047450 | 28800 | 28700 | 28800 | 28700 | 4049 |
| 345 | 20240216 | 132800 | 190471668850 | 28750 | 28500 | 28800 | 28500 | 15908 |
| 346 | 20240216 | 132700 | 190015052650 | 28500 | 28800 | 28850 | 28500 | 40748 |
| 347 | 20240216 | 132600 | 188845441400 | 28800 | 29000 | 29000 | 28800 | 16513 |
| 348 | 20240216 | 132500 | 188368254750 | 29000 | 29100 | 29100 | 28950 | 10723 |
| 349 | 20240216 | 132400 | 188056854700 | 29100 | 29000 | 29150 | 29000 | 18824 |
| 350 | 20240216 | 132300 | 187509026800 | 29000 | 29150 | 29200 | 29000 | 30072 |
| 351 | 20240216 | 132200 | 186633368200 | 29150 | 29000 | 29150 | 28950 | 39429 |
| 352 | 20240216 | 132100 | 185487392650 | 28950 | 28800 | 29000 | 28800 | 12338 |
| 353 | 20240216 | 132000 | 185130422700 | 28800 | 28750 | 29000 | 28700 | 25948 |
| 354 | 20240216 | 131900 | 184381331450 | 28700 | 28750 | 28800 | 28700 | 3520 |
| 355 | 20240216 | 131800 | 184280104600 | 28800 | 28750 | 28800 | 28750 | 1520 |
| 356 | 20240216 | 131700 | 184236397550 | 28750 | 28750 | 28800 | 28750 | 2764 |
| 357 | 20240216 | 131600 | 184156918650 | 28750 | 28750 | 28800 | 28700 | 4672 |
| 358 | 20240216 | 131500 | 184022574600 | 28750 | 28750 | 28800 | 28700 | 2434 |
| 359 | 20240216 | 131400 | 183952603950 | 28700 | 28800 | 28800 | 28700 | 6868 |
| 360 | 20240216 | 131300 | 183755186000 | 28750 | 28750 | 28850 | 28750 | 6114 |
| 361 | 20240216 | 131200 | 183579187500 | 28750 | 28800 | 28850 | 28700 | 7943 |
| 362 | 20240216 | 131100 | 183350646000 | 28850 | 28850 | 28900 | 28750 | 15890 |
| 363 | 20240216 | 131000 | 182892965250 | 28850 | 29000 | 29000 | 28850 | 11835 |
| 364 | 20240216 | 130900 | 182550936000 | 28950 | 28800 | 29000 | 28800 | 18615 |
| 365 | 20240216 | 130800 | 182012426800 | 28800 | 29000 | 29000 | 28800 | 18041 |
| 366 | 20240216 | 130700 | 181490764350 | 28950 | 28900 | 29000 | 28800 | 35443 |
| 367 | 20240216 | 130600 | 180465811950 | 28850 | 28750 | 28900 | 28750 | 19611 |
| 368 | 20240216 | 130500 | 179899990000 | 28750 | 28700 | 28800 | 28650 | 12156 |
| 369 | 20240216 | 130400 | 179550993150 | 28700 | 28800 | 28800 | 28650 | 14465 |
| 370 | 20240216 | 130300 | 179135160500 | 28800 | 28800 | 28900 | 28750 | 17737 |
| 371 | 20240216 | 130200 | 178623899700 | 28800 | 28650 | 28800 | 28650 | 13758 |
| 372 | 20240216 | 130100 | 178228659000 | 28700 | 28600 | 28700 | 28550 | 6861 |
| 373 | 20240216 | 130000 | 178032330750 | 28600 | 28600 | 28650 | 28600 | 6078 |
| 374 | 20240216 | 125900 | 177858347050 | 28600 | 28700 | 28700 | 28600 | 3643 |
| 375 | 20240216 | 125800 | 177754010450 | 28700 | 28850 | 28900 | 28550 | 29658 |
| 376 | 20240216 | 125700 | 176901314900 | 28850 | 28650 | 28850 | 28550 | 39530 |
| 377 | 20240216 | 125600 | 175767064500 | 28700 | 28350 | 28700 | 28350 | 33757 |
| 378 | 20240216 | 125500 | 174802926400 | 28350 | 28350 | 28400 | 28300 | 8341 |
| 379 | 20240216 | 125400 | 174566322500 | 28350 | 28300 | 28350 | 28300 | 3641 |
| 380 | 20240216 | 125300 | 174463152050 | 28300 | 28150 | 28350 | 28150 | 15775 |
| 381 | 20240216 | 125200 | 174017048800 | 28150 | 28100 | 28200 | 28100 | 9344 |
| 382 | 20240216 | 125100 | 173754101800 | 28100 | 28050 | 28150 | 28000 | 49171 |
| 383 | 20240216 | 125000 | 172375027100 | 28050 | 28300 | 28400 | 28050 | 72294 |
| 384 | 20240216 | 124900 | 170336730750 | 28300 | 28400 | 28450 | 28300 | 13593 |
| 385 | 20240216 | 124800 | 169951329100 | 28350 | 28450 | 28500 | 28350 | 7247 |
| 386 | 20240216 | 124700 | 169745375650 | 28450 | 28650 | 28700 | 28450 | 10044 |
| 387 | 20240216 | 124600 | 169458375800 | 28650 | 28650 | 28700 | 28550 | 12407 |
| 388 | 20240216 | 124500 | 169103199900 | 28650 | 28500 | 28650 | 28500 | 13814 |
| 389 | 20240216 | 124400 | 168708642150 | 28500 | 28500 | 28550 | 28500 | 5058 |
| 390 | 20240216 | 124300 | 168564482300 | 28500 | 28550 | 28550 | 28500 | 1538 |
| 391 | 20240216 | 124200 | 168520637100 | 28550 | 28450 | 28550 | 28450 | 2565 |
| 392 | 20240216 | 124100 | 168447517850 | 28500 | 28400 | 28500 | 28400 | 5339 |
| 393 | 20240216 | 124000 | 168295506000 | 28400 | 28350 | 28450 | 28350 | 9302 |
| 394 | 20240216 | 123900 | 168031714800 | 28350 | 28450 | 28500 | 28350 | 9556 |
| 395 | 20240216 | 123800 | 167760206350 | 28500 | 28450 | 28500 | 28450 | 1139 |
| 396 | 20240216 | 123700 | 167727784400 | 28450 | 28500 | 28500 | 28450 | 4819 |
| 397 | 20240216 | 123600 | 167590584450 | 28500 | 28550 | 28550 | 28450 | 3785 |
| 398 | 20240216 | 123500 | 167482705600 | 28550 | 28550 | 28550 | 28500 | 5646 |
| 399 | 20240216 | 123400 | 167321752300 | 28500 | 28500 | 28550 | 28500 | 4312 |
| 400 | 20240216 | 123300 | 167198700600 | 28500 | 28500 | 28550 | 28450 | 3559 |
| 401 | 20240216 | 123200 | 167097291550 | 28500 | 28450 | 28500 | 28400 | 2877 |
| 402 | 20240216 | 123100 | 167015430500 | 28450 | 28400 | 28450 | 28350 | 5520 |
| 403 | 20240216 | 123000 | 166858748950 | 28400 | 28350 | 28450 | 28350 | 3427 |
| 404 | 20240216 | 122900 | 166761404900 | 28350 | 28350 | 28400 | 28300 | 3733 |
| 405 | 20240216 | 122800 | 166655574900 | 28350 | 28500 | 28500 | 28300 | 15461 |
| 406 | 20240216 | 122700 | 166216048650 | 28500 | 28550 | 28600 | 28500 | 7215 |
| 407 | 20240216 | 122600 | 166010127450 | 28550 | 28550 | 28600 | 28500 | 16457 |
| 408 | 20240216 | 122500 | 165540351450 | 28600 | 28350 | 28600 | 28300 | 14574 |
| 409 | 20240216 | 122400 | 165125918600 | 28350 | 28350 | 28350 | 28300 | 4478 |
| 410 | 20240216 | 122300 | 164999074900 | 28350 | 28350 | 28400 | 28300 | 5923 |
| 411 | 20240216 | 122200 | 164831137650 | 28400 | 28300 | 28400 | 28250 | 3073 |
| 412 | 20240216 | 122100 | 164744090250 | 28300 | 28300 | 28350 | 28250 | 12147 |
| 413 | 20240216 | 122000 | 164400250350 | 28350 | 28350 | 28400 | 28300 | 5553 |
| 414 | 20240216 | 121900 | 164242946150 | 28300 | 28400 | 28450 | 28300 | 8922 |
| 415 | 20240216 | 121800 | 163989862700 | 28450 | 28350 | 28450 | 28350 | 5653 |
| 416 | 20240216 | 121700 | 163829340850 | 28400 | 28350 | 28500 | 28300 | 11583 |
| 417 | 20240216 | 121600 | 163500425600 | 28400 | 28300 | 28400 | 28300 | 10197 |
| 418 | 20240216 | 121500 | 163211390750 | 28350 | 28450 | 28500 | 28300 | 21734 |
| 419 | 20240216 | 121400 | 162593750750 | 28450 | 28350 | 28450 | 28300 | 12857 |
| 420 | 20240216 | 121300 | 162228886150 | 28300 | 28400 | 28400 | 28300 | 10371 |
| 421 | 20240216 | 121200 | 161935061850 | 28400 | 28250 | 28450 | 28250 | 29258 |
| 422 | 20240216 | 121100 | 161105579900 | 28250 | 28400 | 28500 | 28250 | 36026 |
| 423 | 20240216 | 121000 | 160084195850 | 28400 | 28550 | 28600 | 28350 | 32230 |
| 424 | 20240216 | 120900 | 159166888800 | 28550 | 28500 | 28650 | 28500 | 26191 |
| 425 | 20240216 | 120800 | 158418120150 | 28500 | 28750 | 28850 | 28400 | 73780 |
| 426 | 20240216 | 120700 | 156311002300 | 28750 | 28750 | 28800 | 28650 | 31677 |
| 427 | 20240216 | 120600 | 155401278000 | 28700 | 28950 | 29050 | 28700 | 38780 |
| 428 | 20240216 | 120500 | 154282863100 | 28950 | 28950 | 29100 | 28950 | 21178 |
| 429 | 20240216 | 120400 | 153668724600 | 28950 | 29050 | 29100 | 28950 | 24331 |
| 430 | 20240216 | 120300 | 152962329800 | 29050 | 29200 | 29250 | 29000 | 32541 |
| 431 | 20240216 | 120200 | 152014783100 | 29150 | 29350 | 29400 | 29000 | 67258 |
| 432 | 20240216 | 120100 | 150050818100 | 29400 | 29450 | 29450 | 29300 | 43765 |
| 433 | 20240216 | 120000 | 148764440350 | 29400 | 29350 | 29500 | 29300 | 77192 |
| 434 | 20240216 | 115900 | 146492393200 | 29350 | 29250 | 29450 | 29200 | 75160 |
| 435 | 20240216 | 115800 | 144287138750 | 29200 | 29100 | 29250 | 29100 | 31933 |
| 436 | 20240216 | 115700 | 143355458250 | 29100 | 29000 | 29100 | 28900 | 20982 |
| 437 | 20240216 | 115600 | 142747420500 | 29000 | 28900 | 29000 | 28800 | 24474 |
| 438 | 20240216 | 115500 | 142041009850 | 28850 | 28850 | 28950 | 28850 | 10296 |
| 439 | 20240216 | 115400 | 141743490700 | 28850 | 28800 | 28950 | 28800 | 12633 |
| 440 | 20240216 | 115300 | 141378762450 | 28850 | 28900 | 29000 | 28800 | 16562 |
| 441 | 20240216 | 115200 | 140899838900 | 28950 | 29050 | 29050 | 28750 | 40943 |
| 442 | 20240216 | 115100 | 139717469200 | 29000 | 29150 | 29250 | 29000 | 32824 |
| 443 | 20240216 | 115000 | 138761975400 | 29250 | 29050 | 29250 | 29000 | 39079 |
| 444 | 20240216 | 114900 | 137622626300 | 29050 | 29150 | 29300 | 29050 | 60383 |
| 445 | 20240216 | 114800 | 135859231000 | 29200 | 29100 | 29200 | 29050 | 60242 |
| 446 | 20240216 | 114700 | 134103614650 | 29150 | 28950 | 29150 | 28850 | 60134 |
| 447 | 20240216 | 114600 | 132359540550 | 28900 | 28650 | 28950 | 28650 | 18991 |
| 448 | 20240216 | 114500 | 131812232500 | 28700 | 28900 | 28900 | 28650 | 11952 |
| 449 | 20240216 | 114400 | 131468513650 | 28900 | 28700 | 28900 | 28650 | 29337 |
| 450 | 20240216 | 114300 | 130625226900 | 28700 | 28750 | 28850 | 28600 | 24968 |
| 451 | 20240216 | 114200 | 129906548900 | 28700 | 28600 | 28750 | 28500 | 23303 |
| 452 | 20240216 | 114100 | 129238958550 | 28650 | 28700 | 28700 | 28600 | 11034 |
| 453 | 20240216 | 114000 | 128922764950 | 28700 | 28550 | 28700 | 28500 | 19647 |
| 454 | 20240216 | 113900 | 128360493400 | 28550 | 28350 | 28550 | 28350 | 10839 |
| 455 | 20240216 | 113800 | 128051958050 | 28400 | 28450 | 28450 | 28350 | 6002 |
| 456 | 20240216 | 113700 | 127881367500 | 28450 | 28300 | 28450 | 28300 | 5583 |
| 457 | 20240216 | 113600 | 127722819100 | 28300 | 28400 | 28400 | 28300 | 4210 |
| 458 | 20240216 | 113500 | 127603489350 | 28400 | 28400 | 28450 | 28350 | 4849 |
| 459 | 20240216 | 113400 | 127465730700 | 28400 | 28450 | 28450 | 28350 | 10383 |
| 460 | 20240216 | 113300 | 127170729000 | 28450 | 28350 | 28450 | 28300 | 8464 |
| 461 | 20240216 | 113200 | 126930296950 | 28350 | 28250 | 28350 | 28250 | 5665 |
| 462 | 20240216 | 113100 | 126770076200 | 28300 | 28400 | 28400 | 28250 | 18365 |
| 463 | 20240216 | 113000 | 126250528850 | 28400 | 28350 | 28400 | 28300 | 7483 |
| 464 | 20240216 | 112900 | 126038320500 | 28350 | 28300 | 28400 | 28250 | 12896 |
| 465 | 20240216 | 112800 | 125673269400 | 28250 | 28300 | 28300 | 28200 | 10999 |
| 466 | 20240216 | 112700 | 125362593500 | 28300 | 28300 | 28300 | 28250 | 18151 |
| 467 | 20240216 | 112600 | 124849401150 | 28300 | 28400 | 28400 | 28250 | 36698 |
| 468 | 20240216 | 112500 | 123810963650 | 28400 | 28400 | 28450 | 28300 | 20084 |
| 469 | 20240216 | 112400 | 123241648550 | 28400 | 28500 | 28600 | 28350 | 20902 |
| 470 | 20240216 | 112300 | 122646874100 | 28500 | 28600 | 28600 | 28450 | 20192 |
| 471 | 20240216 | 112200 | 122071065550 | 28600 | 28850 | 28850 | 28500 | 36426 |
| 472 | 20240216 | 112100 | 121026998300 | 28850 | 28700 | 28850 | 28600 | 26847 |
| 473 | 20240216 | 112000 | 120255785300 | 28750 | 29000 | 29000 | 28700 | 31370 |
| 474 | 20240216 | 111900 | 119350040450 | 29000 | 28950 | 29050 | 28900 | 33744 |
| 475 | 20240216 | 111800 | 118371710150 | 28900 | 28800 | 29050 | 28800 | 67203 |
| 476 | 20240216 | 111700 | 116425731150 | 28850 | 28850 | 28900 | 28700 | 27940 |
| 477 | 20240216 | 111600 | 115620340350 | 28850 | 28850 | 28950 | 28800 | 34952 |
| 478 | 20240216 | 111500 | 114610941150 | 28800 | 28800 | 28850 | 28650 | 27333 |
| 479 | 20240216 | 111400 | 113824738950 | 28800 | 28450 | 28800 | 28450 | 31502 |
| 480 | 20240216 | 111300 | 112922702800 | 28450 | 28550 | 28650 | 28450 | 27964 |
| 481 | 20240216 | 111200 | 112123609200 | 28550 | 28400 | 28600 | 28350 | 13712 |
| 482 | 20240216 | 111100 | 111732753450 | 28400 | 28350 | 28400 | 28250 | 10038 |
| 483 | 20240216 | 111000 | 111448237800 | 28300 | 28250 | 28350 | 28200 | 13330 |
| 484 | 20240216 | 110900 | 111071520000 | 28250 | 28400 | 28400 | 28250 | 13522 |
| 485 | 20240216 | 110800 | 110688697150 | 28400 | 28250 | 28400 | 28250 | 7322 |
| 486 | 20240216 | 110700 | 110481204900 | 28300 | 28250 | 28350 | 28200 | 14110 |
| 487 | 20240216 | 110600 | 110082103000 | 28250 | 28350 | 28400 | 28200 | 21452 |
| 488 | 20240216 | 110500 | 109475705700 | 28350 | 28600 | 28650 | 28350 | 30774 |
| 489 | 20240216 | 110400 | 108599832100 | 28600 | 28650 | 28900 | 28550 | 59335 |
| 490 | 20240216 | 110300 | 106894594750 | 28600 | 28600 | 28750 | 28600 | 35928 |
| 491 | 20240216 | 110200 | 105864440400 | 28600 | 28400 | 28700 | 28350 | 31953 |
| 492 | 20240216 | 110100 | 104951871100 | 28450 | 28300 | 28450 | 28250 | 10508 |
| 493 | 20240216 | 110000 | 104653993000 | 28300 | 28200 | 28350 | 28150 | 11803 |
| 494 | 20240216 | 105900 | 104320867650 | 28200 | 28300 | 28350 | 28150 | 27334 |
| 495 | 20240216 | 105800 | 103549783800 | 28350 | 28400 | 28550 | 28300 | 17711 |
| 496 | 20240216 | 105700 | 103046181650 | 28450 | 28400 | 28600 | 28350 | 39543 |
| 497 | 20240216 | 105600 | 101919482050 | 28400 | 28300 | 28450 | 28200 | 23516 |
| 498 | 20240216 | 105500 | 101253752650 | 28300 | 28200 | 28300 | 28150 | 20616 |
| 499 | 20240216 | 105400 | 100672081250 | 28200 | 28200 | 28300 | 28100 | 56337 |
| 500 | 20240216 | 105300 | 99085133450 | 28250 | 28200 | 28300 | 28200 | 25653 |
| 501 | 20240216 | 105200 | 98360830550 | 28200 | 28200 | 28300 | 28150 | 36330 |
| 502 | 20240216 | 105100 | 97335649900 | 28200 | 28500 | 28500 | 28150 | 64015 |
| 503 | 20240216 | 105000 | 95526005250 | 28500 | 28700 | 28750 | 28350 | 32207 |
| 504 | 20240216 | 104900 | 94607180400 | 28700 | 28700 | 28800 | 28600 | 28145 |
| 505 | 20240216 | 104800 | 93799627850 | 28700 | 28500 | 28750 | 28500 | 27328 |
| 506 | 20240216 | 104700 | 93017536550 | 28500 | 28650 | 28700 | 28350 | 90350 |
| 507 | 20240216 | 104600 | 90442556150 | 28650 | 28850 | 28900 | 28650 | 36928 |
| 508 | 20240216 | 104500 | 89381684900 | 28800 | 28950 | 29000 | 28750 | 26429 |
| 509 | 20240216 | 104400 | 88619556700 | 28900 | 28800 | 29050 | 28650 | 69904 |
| 510 | 20240216 | 104300 | 86603113550 | 28800 | 28850 | 28900 | 28750 | 40344 |
| 511 | 20240216 | 104200 | 85439800950 | 28850 | 29300 | 29400 | 28800 | 99939 |
| 512 | 20240216 | 104100 | 82533101500 | 29300 | 28850 | 29350 | 28700 | 91264 |
| 513 | 20240216 | 104000 | 79882077200 | 28850 | 29100 | 29100 | 28750 | 71000 |
| 514 | 20240216 | 103900 | 77827989600 | 29100 | 28800 | 29100 | 28650 | 90515 |
| 515 | 20240216 | 103800 | 75208118600 | 28800 | 28750 | 28950 | 28550 | 90932 |
| 516 | 20240216 | 103700 | 72596107350 | 28750 | 29000 | 29050 | 28500 | 113917 |
| 517 | 20240216 | 103600 | 69309786300 | 29050 | 28800 | 29100 | 28750 | 147753 |
| 518 | 20240216 | 103500 | 65034699250 | 28800 | 28600 | 28800 | 28550 | 69319 |
| 519 | 20240216 | 103400 | 63048535150 | 28550 | 28500 | 28700 | 28500 | 78524 |
| 520 | 20240216 | 103300 | 60802036250 | 28500 | 28600 | 28600 | 28400 | 72661 |
| 521 | 20240216 | 103200 | 58729133650 | 28550 | 28350 | 28600 | 28300 | 136353 |
| 522 | 20240216 | 103100 | 54848877050 | 28350 | 28000 | 28350 | 27950 | 139758 |
| 523 | 20240216 | 103000 | 50914252450 | 28000 | 27800 | 28000 | 27750 | 49607 |
| 524 | 20240216 | 102900 | 49529240150 | 27800 | 27800 | 27850 | 27750 | 9331 |
| 525 | 20240216 | 102800 | 49269901050 | 27800 | 27600 | 27900 | 27550 | 44290 |
| 526 | 20240216 | 102700 | 48038841850 | 27600 | 27650 | 27700 | 27600 | 8762 |
| 527 | 20240216 | 102600 | 47796698000 | 27700 | 27700 | 27750 | 27650 | 11618 |
| 528 | 20240216 | 102500 | 47474929550 | 27700 | 27650 | 27750 | 27600 | 16291 |
| 529 | 20240216 | 102400 | 47024064250 | 27650 | 27750 | 27750 | 27500 | 16935 |
| 530 | 20240216 | 102300 | 46556346700 | 27700 | 27650 | 27750 | 27650 | 21189 |
| 531 | 20240216 | 102200 | 45969246950 | 27600 | 27550 | 27700 | 27500 | 29875 |
| 532 | 20240216 | 102100 | 45144453700 | 27550 | 27550 | 27650 | 27550 | 18797 |
| 533 | 20240216 | 102000 | 44625812600 | 27550 | 27250 | 27600 | 27200 | 38601 |
| 534 | 20240216 | 101900 | 43565838700 | 27250 | 27200 | 27250 | 27150 | 4389 |
| 535 | 20240216 | 101800 | 43446350950 | 27250 | 27050 | 27250 | 27000 | 14032 |
| 536 | 20240216 | 101700 | 43065985450 | 27100 | 27150 | 27150 | 27050 | 7582 |
| 537 | 20240216 | 101600 | 42860492000 | 27100 | 27100 | 27250 | 27050 | 23791 |
| 538 | 20240216 | 101500 | 42214222900 | 27150 | 27000 | 27150 | 26950 | 8602 |
| 539 | 20240216 | 101400 | 41981619650 | 27050 | 26950 | 27050 | 26900 | 11928 |
| 540 | 20240216 | 101300 | 41659885400 | 27000 | 27150 | 27150 | 26900 | 54743 |
| 541 | 20240216 | 101200 | 40182218250 | 27200 | 27250 | 27300 | 27150 | 14239 |
| 542 | 20240216 | 101100 | 39794665550 | 27250 | 27250 | 27300 | 27200 | 7841 |
| 543 | 20240216 | 101000 | 39580996300 | 27250 | 27350 | 27350 | 27200 | 23415 |
| 544 | 20240216 | 100900 | 38942257850 | 27350 | 27450 | 27450 | 27350 | 10641 |
| 545 | 20240216 | 100800 | 38650821650 | 27400 | 27400 | 27500 | 27300 | 19019 |
| 546 | 20240216 | 100700 | 38129681800 | 27400 | 27550 | 27650 | 27350 | 22442 |
| 547 | 20240216 | 100600 | 37513156800 | 27600 | 27500 | 27600 | 27450 | 7257 |
| 548 | 20240216 | 100500 | 37313603150 | 27500 | 27550 | 27550 | 27450 | 8717 |
| 549 | 20240216 | 100400 | 37073903350 | 27550 | 27600 | 27600 | 27450 | 10319 |
| 550 | 20240216 | 100300 | 36789968750 | 27600 | 27700 | 27700 | 27550 | 5666 |
| 551 | 20240216 | 100200 | 36633511350 | 27650 | 27550 | 27700 | 27450 | 20209 |
| 552 | 20240216 | 100100 | 36077214800 | 27600 | 27750 | 27900 | 27500 | 43871 |
| 553 | 20240216 | 100000 | 34863773300 | 27750 | 27900 | 27950 | 27650 | 42092 |
| 554 | 20240216 | 095900 | 33695520250 | 27950 | 27850 | 27950 | 27800 | 42485 |
| 555 | 20240216 | 095800 | 32511065350 | 27850 | 27900 | 28000 | 27750 | 69120 |
| 556 | 20240216 | 095700 | 30582171800 | 27850 | 27500 | 27900 | 27500 | 83846 |
| 557 | 20240216 | 095600 | 28254473300 | 27500 | 27350 | 27500 | 27200 | 23427 |
| 558 | 20240216 | 095500 | 27612908800 | 27250 | 27350 | 27400 | 27200 | 28141 |
| 559 | 20240216 | 095400 | 26844876300 | 27400 | 27350 | 27450 | 27350 | 8130 |
| 560 | 20240216 | 095300 | 26622166350 | 27350 | 27350 | 27450 | 27150 | 30541 |
| 561 | 20240216 | 095200 | 25789068450 | 27350 | 27350 | 27400 | 27300 | 14744 |
| 562 | 20240216 | 095100 | 25386085450 | 27300 | 27550 | 27600 | 27300 | 19617 |
| 563 | 20240216 | 095000 | 24848038150 | 27550 | 27550 | 27600 | 27400 | 13741 |
| 564 | 20240216 | 094900 | 24470097900 | 27550 | 27500 | 27750 | 27450 | 31730 |
| 565 | 20240216 | 094800 | 23593705250 | 27500 | 27400 | 27600 | 27350 | 32539 |
| 566 | 20240216 | 094700 | 22700179750 | 27400 | 27400 | 27450 | 27350 | 20934 |
| 567 | 20240216 | 094600 | 22126761800 | 27400 | 27550 | 27550 | 27350 | 36987 |
| 568 | 20240216 | 094500 | 21111806900 | 27500 | 27500 | 27650 | 27450 | 44103 |
| 569 | 20240216 | 094400 | 19896128850 | 27550 | 27800 | 27850 | 27500 | 89456 |
| 570 | 20240216 | 094300 | 17414875250 | 27750 | 27250 | 27800 | 27250 | 91945 |
| 571 | 20240216 | 094200 | 14879421850 | 27250 | 27450 | 27500 | 27250 | 58263 |
| 572 | 20240216 | 094100 | 13284378450 | 27450 | 27250 | 27500 | 27250 | 81435 |
| 573 | 20240216 | 094000 | 11053278100 | 27300 | 26950 | 27300 | 26900 | 66290 |
| 574 | 20240216 | 093900 | 9253305350 | 26950 | 26700 | 26950 | 26700 | 20908 |
| 575 | 20240216 | 093800 | 8692620400 | 26700 | 26550 | 26700 | 26500 | 7789 |
| 576 | 20240216 | 093700 | 8485631100 | 26550 | 26450 | 26550 | 26450 | 7691 |
| 577 | 20240216 | 093600 | 8281804450 | 26450 | 26450 | 26500 | 26450 | 3452 |
| 578 | 20240216 | 093500 | 8190474200 | 26450 | 26450 | 26500 | 26400 | 2666 |
| 579 | 20240216 | 093400 | 8119965700 | 26450 | 26450 | 26500 | 26400 | 2694 |
| 580 | 20240216 | 093300 | 8048744150 | 26500 | 26500 | 26550 | 26450 | 4559 |
| 581 | 20240216 | 093200 | 7927899750 | 26500 | 26400 | 26500 | 26250 | 10482 |
| 582 | 20240216 | 093100 | 7650959350 | 26400 | 26250 | 26400 | 26200 | 2972 |
| 583 | 20240216 | 093000 | 7572847200 | 26250 | 26250 | 26250 | 26200 | 2223 |
| 584 | 20240216 | 092900 | 7514546400 | 26200 | 26200 | 26250 | 26200 | 2399 |
| 585 | 20240216 | 092800 | 7451647850 | 26200 | 26100 | 26200 | 26100 | 2611 |
| 586 | 20240216 | 092700 | 7383332850 | 26050 | 26150 | 26150 | 26050 | 6679 |
| 587 | 20240216 | 092600 | 7209133300 | 26150 | 26050 | 26150 | 26050 | 3073 |
| 588 | 20240216 | 092500 | 7129018500 | 26050 | 26100 | 26150 | 26000 | 19487 |
| 589 | 20240216 | 092400 | 6621405300 | 26150 | 26350 | 26350 | 26100 | 6842 |
| 590 | 20240216 | 092300 | 6442032300 | 26350 | 26250 | 26400 | 26200 | 4170 |
| 591 | 20240216 | 092200 | 6332380800 | 26300 | 26150 | 26300 | 26100 | 5549 |
| 592 | 20240216 | 092100 | 6187037750 | 26150 | 26200 | 26300 | 26150 | 7684 |
| 593 | 20240216 | 092000 | 5985843300 | 26200 | 26400 | 26400 | 26200 | 11435 |
| 594 | 20240216 | 091900 | 5685392450 | 26400 | 26350 | 26400 | 26300 | 2793 |
| 595 | 20240216 | 091800 | 5611770950 | 26300 | 26350 | 26400 | 26300 | 2236 |
| 596 | 20240216 | 091700 | 5552928750 | 26300 | 26300 | 26400 | 26250 | 4894 |
| 597 | 20240216 | 091600 | 5424107700 | 26300 | 26450 | 26450 | 26250 | 6025 |
| 598 | 20240216 | 091500 | 5265315600 | 26450 | 26350 | 26500 | 26300 | 9081 |
| 599 | 20240216 | 091400 | 5025412850 | 26350 | 26450 | 26500 | 26250 | 17763 |
| 600 | 20240216 | 091300 | 4557179650 | 26450 | 26600 | 26600 | 26400 | 14480 |
| 601 | 20240216 | 091200 | 4173611250 | 26550 | 26550 | 26650 | 26550 | 1935 |
| 602 | 20240216 | 091100 | 4122160300 | 26650 | 26600 | 26650 | 26550 | 4405 |
| 603 | 20240216 | 091000 | 4005003200 | 26600 | 26650 | 26700 | 26500 | 6023 |
| 604 | 20240216 | 090900 | 3844872750 | 26700 | 26700 | 26750 | 26650 | 7684 |
| 605 | 20240216 | 090800 | 3639795300 | 26700 | 26800 | 26800 | 26500 | 14234 |
| 606 | 20240216 | 090700 | 3260184050 | 26750 | 26800 | 26800 | 26700 | 7547 |
| 607 | 20240216 | 090600 | 3058373050 | 26800 | 26500 | 26850 | 26450 | 6980 |
| 608 | 20240216 | 090500 | 2872580050 | 26450 | 26600 | 26600 | 26450 | 5357 |
| 609 | 20240216 | 090400 | 2730526850 | 26600 | 26550 | 26750 | 26450 | 12549 |
| 610 | 20240216 | 090300 | 2397062750 | 26500 | 26550 | 26600 | 26450 | 7318 |
| 611 | 20240216 | 090200 | 2203089700 | 26500 | 26900 | 26950 | 26500 | 24237 |
| 612 | 20240216 | 090100 | 1555578650 | 26950 | 26700 | 26950 | 26600 | 21439 |
| 613 | 20240216 | 090000 | 980948250 | 26700 | 26900 | 27000 | 26700 | 36102 |