33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 3 | 20240216 | 191100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20240216 | 191000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20240216 | 190900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20240216 | 190800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20240216 | 190700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20240216 | 190600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20240216 | 190500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20240216 | 190400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20240216 | 190300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20240216 | 190200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20240216 | 190100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20240216 | 190000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20240216 | 185900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20240216 | 185800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20240216 | 185700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20240216 | 185600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20240216 | 185500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20240216 | 185400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20240216 | 185300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20240216 | 185200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20240216 | 185100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20240216 | 185000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20240216 | 184900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20240216 | 184800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20240216 | 184700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20240216 | 184600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20240216 | 184500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20240216 | 184400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20240216 | 184300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20240216 | 184200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 33 | 20240216 | 184100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20240216 | 184000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20240216 | 183900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20240216 | 183800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20240216 | 183700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20240216 | 183600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20240216 | 183500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20240216 | 183400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20240216 | 183300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20240216 | 183200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20240216 | 183100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20240216 | 183000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20240216 | 182900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20240216 | 182800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20240216 | 182700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20240216 | 182600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20240216 | 182500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20240216 | 182400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20240216 | 182300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20240216 | 182200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20240216 | 182100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20240216 | 182000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20240216 | 181900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20240216 | 181800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20240216 | 181700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20240216 | 181600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20240216 | 181500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20240216 | 181400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20240216 | 181300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20240216 | 181200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 63 | 20240216 | 181100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20240216 | 181000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20240216 | 180900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20240216 | 180800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20240216 | 180700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20240216 | 180600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20240216 | 180500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20240216 | 180400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20240216 | 180300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20240216 | 180200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20240216 | 180100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20240216 | 180000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20240216 | 175900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20240216 | 175800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20240216 | 175700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20240216 | 175600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20240216 | 175500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20240216 | 175400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20240216 | 175300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20240216 | 175200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20240216 | 175100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20240216 | 175000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20240216 | 174900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20240216 | 174800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20240216 | 174700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20240216 | 174600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20240216 | 174500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20240216 | 174400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20240216 | 174300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20240216 | 174200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 93 | 20240216 | 174100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20240216 | 174000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20240216 | 173900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20240216 | 173800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20240216 | 173700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20240216 | 173600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20240216 | 173500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20240216 | 173400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20240216 | 173300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20240216 | 173200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20240216 | 173100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20240216 | 173000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20240216 | 172900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20240216 | 172800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20240216 | 172700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20240216 | 172600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20240216 | 172500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20240216 | 172400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20240216 | 172300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20240216 | 172200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20240216 | 172100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20240216 | 172000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20240216 | 171900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20240216 | 171800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20240216 | 171700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20240216 | 171600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20240216 | 171500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20240216 | 171400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20240216 | 171300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20240216 | 171200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 123 | 20240216 | 171100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20240216 | 171000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20240216 | 170900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20240216 | 170800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20240216 | 170700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20240216 | 170600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20240216 | 170500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20240216 | 170400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20240216 | 170300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20240216 | 170200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20240216 | 170100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20240216 | 170000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20240216 | 165900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20240216 | 165800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20240216 | 165700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20240216 | 165600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20240216 | 165500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20240216 | 165400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20240216 | 165300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20240216 | 165200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20240216 | 165100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20240216 | 165000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20240216 | 164900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20240216 | 164800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20240216 | 164700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20240216 | 164600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20240216 | 164500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20240216 | 164400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20240216 | 164300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20240216 | 164200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 153 | 20240216 | 164100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20240216 | 164000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20240216 | 163900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20240216 | 163800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20240216 | 163700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20240216 | 163600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20240216 | 163500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20240216 | 163400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20240216 | 163300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20240216 | 163200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20240216 | 163100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20240216 | 163000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20240216 | 162900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20240216 | 162800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20240216 | 162700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20240216 | 162600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20240216 | 162500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20240216 | 162400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20240216 | 162300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20240216 | 162200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20240216 | 162100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20240216 | 162000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20240216 | 161900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20240216 | 161800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20240216 | 161700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20240216 | 161600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20240216 | 161500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20240216 | 161400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20240216 | 161300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20240216 | 161200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 183 | 20240216 | 161100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20240216 | 161000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20240216 | 160900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20240216 | 160800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20240216 | 160700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240216 | 160600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240216 | 160500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240216 | 160400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240216 | 160300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240216 | 160200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240216 | 160100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240216 | 160000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20240216 | 155900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240216 | 155800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20240216 | 155700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20240216 | 155600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20240216 | 155500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20240216 | 155400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20240216 | 155300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20240216 | 155200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20240216 | 155100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20240216 | 155000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20240216 | 154900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20240216 | 154800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20240216 | 154700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20240216 | 154600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20240216 | 154500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20240216 | 154400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20240216 | 154300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20240216 | 154200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 213 | 20240216 | 154100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20240216 | 154000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20240216 | 153900 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20240216 | 153800 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20240216 | 153700 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20240216 | 153600 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20240216 | 153500 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20240216 | 153400 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20240216 | 153300 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20240216 | 153200 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20240216 | 153100 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20240216 | 153000 | 15644065700 | 33100 | 33100 | 33100 | 33100 | 2277 |
| 225 | 20240216 | 152900 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20240216 | 152800 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20240216 | 152700 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20240216 | 152600 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20240216 | 152500 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20240216 | 152400 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20240216 | 152300 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20240216 | 152200 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20240216 | 152100 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20240216 | 152000 | 15568697000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20240216 | 151900 | 15568697000 | 33100 | 33050 | 33100 | 32900 | 3484 |
| 236 | 20240216 | 151800 | 15453878900 | 33050 | 33050 | 33100 | 33050 | 300 |
| 237 | 20240216 | 151700 | 15443952350 | 33050 | 33050 | 33050 | 33000 | 445 |
| 238 | 20240216 | 151600 | 15429260350 | 33000 | 33050 | 33100 | 33000 | 714 |
| 239 | 20240216 | 151500 | 15405668050 | 33100 | 33200 | 33200 | 33100 | 441 |
| 240 | 20240216 | 151400 | 15391053700 | 33200 | 33200 | 33250 | 33150 | 430 |
| 241 | 20240216 | 151300 | 15376777250 | 33150 | 33100 | 33150 | 33100 | 362 |
| 242 | 20240216 | 151200 | 15364781950 | 33100 | 33100 | 33150 | 33100 | 96 |
| 243 | 20240216 | 151100 | 15361604100 | 33100 | 33100 | 33100 | 33050 | 237 |
| 244 | 20240216 | 151000 | 15353760900 | 33100 | 33100 | 33100 | 33050 | 548 |
| 245 | 20240216 | 150900 | 15335624150 | 33100 | 33050 | 33100 | 33050 | 149 |
| 246 | 20240216 | 150800 | 15330696550 | 33050 | 33100 | 33150 | 33050 | 1187 |
| 247 | 20240216 | 150700 | 15291410900 | 33150 | 33150 | 33150 | 33100 | 89 |
| 248 | 20240216 | 150600 | 15288460600 | 33150 | 33150 | 33150 | 33100 | 333 |
| 249 | 20240216 | 150500 | 15277421800 | 33100 | 33050 | 33150 | 33050 | 1952 |
| 250 | 20240216 | 150400 | 15212899200 | 32950 | 32950 | 33000 | 32950 | 1337 |
| 251 | 20240216 | 150300 | 15168787050 | 32950 | 32950 | 32950 | 32900 | 308 |
| 252 | 20240216 | 150200 | 15158641950 | 32900 | 32950 | 32950 | 32900 | 462 |
| 253 | 20240216 | 150100 | 15143434600 | 33000 | 32850 | 33000 | 32850 | 742 |
| 254 | 20240216 | 150000 | 15119009900 | 32850 | 32950 | 33000 | 32850 | 1981 |
| 255 | 20240216 | 145900 | 15053807400 | 33000 | 33000 | 33050 | 32950 | 1734 |
| 256 | 20240216 | 145800 | 14996575200 | 33000 | 33000 | 33050 | 32950 | 572 |
| 257 | 20240216 | 145700 | 14977707350 | 33000 | 33050 | 33050 | 32950 | 1360 |
| 258 | 20240216 | 145600 | 14932820900 | 33050 | 33050 | 33050 | 33000 | 2221 |
| 259 | 20240216 | 145500 | 14859511950 | 33050 | 33150 | 33150 | 33050 | 1444 |
| 260 | 20240216 | 145400 | 14811762600 | 33150 | 33150 | 33200 | 33000 | 2838 |
| 261 | 20240216 | 145300 | 14717877550 | 33150 | 33200 | 33200 | 33100 | 1910 |
| 262 | 20240216 | 145200 | 14654564050 | 33200 | 33300 | 33300 | 33150 | 401 |
| 263 | 20240216 | 145100 | 14641252000 | 33300 | 33200 | 33300 | 33150 | 1078 |
| 264 | 20240216 | 145000 | 14605486900 | 33200 | 33150 | 33250 | 33150 | 340 |
| 265 | 20240216 | 144900 | 14594198450 | 33200 | 33100 | 33200 | 33100 | 603 |
| 266 | 20240216 | 144800 | 14574220550 | 33150 | 33150 | 33150 | 33100 | 755 |
| 267 | 20240216 | 144700 | 14549206600 | 33100 | 33300 | 33300 | 33100 | 5813 |
| 268 | 20240216 | 144600 | 14356475650 | 33300 | 33300 | 33300 | 33250 | 591 |
| 269 | 20240216 | 144500 | 14336812950 | 33300 | 33450 | 33450 | 33300 | 3074 |
| 270 | 20240216 | 144400 | 14234347200 | 33400 | 33400 | 33450 | 33400 | 823 |
| 271 | 20240216 | 144300 | 14206838100 | 33400 | 33400 | 33450 | 33350 | 1090 |
| 272 | 20240216 | 144200 | 14170433150 | 33400 | 33500 | 33500 | 33400 | 408 |
| 273 | 20240216 | 144100 | 14156786450 | 33450 | 33500 | 33500 | 33450 | 356 |
| 274 | 20240216 | 144000 | 14144870550 | 33450 | 33500 | 33500 | 33400 | 564 |
| 275 | 20240216 | 143900 | 14126010250 | 33500 | 33450 | 33500 | 33450 | 621 |
| 276 | 20240216 | 143800 | 14105223900 | 33450 | 33450 | 33450 | 33400 | 269 |
| 277 | 20240216 | 143700 | 14096233750 | 33450 | 33400 | 33450 | 33400 | 831 |
| 278 | 20240216 | 143600 | 14068462250 | 33450 | 33450 | 33450 | 33350 | 665 |
| 279 | 20240216 | 143500 | 14046236500 | 33400 | 33400 | 33450 | 33400 | 582 |
| 280 | 20240216 | 143400 | 14026793450 | 33400 | 33400 | 33450 | 33350 | 318 |
| 281 | 20240216 | 143300 | 14016174250 | 33400 | 33300 | 33400 | 33300 | 650 |
| 282 | 20240216 | 143200 | 13994507850 | 33300 | 33400 | 33400 | 33300 | 1303 |
| 283 | 20240216 | 143100 | 13951052400 | 33400 | 33400 | 33400 | 33350 | 1435 |
| 284 | 20240216 | 143000 | 13903148900 | 33400 | 33400 | 33450 | 33400 | 1073 |
| 285 | 20240216 | 142900 | 13867278350 | 33450 | 33350 | 33450 | 33350 | 1653 |
| 286 | 20240216 | 142800 | 13812041950 | 33400 | 33450 | 33500 | 33350 | 1304 |
| 287 | 20240216 | 142700 | 13768498900 | 33450 | 33450 | 33500 | 33400 | 806 |
| 288 | 20240216 | 142600 | 13741563050 | 33450 | 33500 | 33500 | 33450 | 1891 |
| 289 | 20240216 | 142500 | 13678287900 | 33500 | 33500 | 33550 | 33450 | 1854 |
| 290 | 20240216 | 142400 | 13616183500 | 33500 | 33500 | 33600 | 33500 | 710 |
| 291 | 20240216 | 142300 | 13592383050 | 33550 | 33600 | 33600 | 33500 | 1032 |
| 292 | 20240216 | 142200 | 13557766600 | 33550 | 33550 | 33600 | 33500 | 626 |
| 293 | 20240216 | 142100 | 13536762650 | 33550 | 33550 | 33550 | 33500 | 391 |
| 294 | 20240216 | 142000 | 13523652150 | 33500 | 33550 | 33550 | 33500 | 1327 |
| 295 | 20240216 | 141900 | 13479171650 | 33550 | 33500 | 33550 | 33450 | 708 |
| 296 | 20240216 | 141800 | 13455448700 | 33500 | 33400 | 33550 | 33400 | 1230 |
| 297 | 20240216 | 141700 | 13414314800 | 33450 | 33600 | 33600 | 33450 | 1763 |
| 298 | 20240216 | 141600 | 13355204200 | 33600 | 33550 | 33600 | 33550 | 969 |
| 299 | 20240216 | 141500 | 13322660000 | 33550 | 33550 | 33600 | 33500 | 1438 |
| 300 | 20240216 | 141400 | 13274406650 | 33500 | 33450 | 33550 | 33400 | 827 |
| 301 | 20240216 | 141300 | 13246709650 | 33450 | 33450 | 33500 | 33400 | 977 |
| 302 | 20240216 | 141200 | 13214030900 | 33400 | 33350 | 33450 | 33350 | 540 |
| 303 | 20240216 | 141100 | 13196004750 | 33400 | 33350 | 33400 | 33350 | 992 |
| 304 | 20240216 | 141000 | 13162883450 | 33400 | 33400 | 33400 | 33350 | 410 |
| 305 | 20240216 | 140900 | 13149199100 | 33400 | 33400 | 33400 | 33350 | 782 |
| 306 | 20240216 | 140800 | 13123104050 | 33400 | 33450 | 33450 | 33400 | 580 |
| 307 | 20240216 | 140700 | 13103726800 | 33450 | 33450 | 33450 | 33350 | 399 |
| 308 | 20240216 | 140600 | 13090399250 | 33450 | 33400 | 33500 | 33400 | 626 |
| 309 | 20240216 | 140500 | 13069473750 | 33500 | 33450 | 33500 | 33400 | 312 |
| 310 | 20240216 | 140400 | 13059027700 | 33400 | 33400 | 33450 | 33400 | 733 |
| 311 | 20240216 | 140300 | 13034522750 | 33400 | 33350 | 33450 | 33350 | 621 |
| 312 | 20240216 | 140200 | 13013792600 | 33400 | 33400 | 33400 | 33350 | 232 |
| 313 | 20240216 | 140100 | 13006052550 | 33400 | 33350 | 33400 | 33250 | 690 |
| 314 | 20240216 | 140000 | 12983081100 | 33350 | 33350 | 33350 | 33250 | 494 |
| 315 | 20240216 | 135900 | 12966624900 | 33350 | 33300 | 33350 | 33300 | 1368 |
| 316 | 20240216 | 135800 | 12921045400 | 33300 | 33500 | 33550 | 33300 | 4890 |
| 317 | 20240216 | 135700 | 12757590900 | 33550 | 33550 | 33650 | 33500 | 1988 |
| 318 | 20240216 | 135600 | 12690898200 | 33600 | 33600 | 33600 | 33550 | 996 |
| 319 | 20240216 | 135500 | 12657452250 | 33550 | 33600 | 33600 | 33550 | 870 |
| 320 | 20240216 | 135400 | 12628252050 | 33600 | 33600 | 33650 | 33550 | 1808 |
| 321 | 20240216 | 135300 | 12567512900 | 33650 | 33600 | 33650 | 33550 | 388 |
| 322 | 20240216 | 135200 | 12554473950 | 33600 | 33600 | 33650 | 33550 | 703 |
| 323 | 20240216 | 135100 | 12530845400 | 33550 | 33600 | 33650 | 33550 | 740 |
| 324 | 20240216 | 135000 | 12506002350 | 33600 | 33600 | 33600 | 33550 | 606 |
| 325 | 20240216 | 134900 | 12485660650 | 33550 | 33500 | 33600 | 33500 | 1200 |
| 326 | 20240216 | 134800 | 12445409000 | 33550 | 33500 | 33550 | 33450 | 1410 |
| 327 | 20240216 | 134700 | 12398173650 | 33550 | 33550 | 33600 | 33500 | 1526 |
| 328 | 20240216 | 134600 | 12347005550 | 33600 | 33600 | 33600 | 33550 | 691 |
| 329 | 20240216 | 134500 | 12323806150 | 33550 | 33550 | 33600 | 33550 | 602 |
| 330 | 20240216 | 134400 | 12303597500 | 33600 | 33600 | 33650 | 33550 | 913 |
| 331 | 20240216 | 134300 | 12272942550 | 33600 | 33650 | 33700 | 33550 | 1673 |
| 332 | 20240216 | 134200 | 12216716100 | 33650 | 33650 | 33650 | 33600 | 695 |
| 333 | 20240216 | 134100 | 12193342900 | 33650 | 33550 | 33650 | 33500 | 1446 |
| 334 | 20240216 | 134000 | 12144738900 | 33550 | 33450 | 33550 | 33400 | 996 |
| 335 | 20240216 | 133900 | 12111380750 | 33400 | 33350 | 33500 | 33350 | 942 |
| 336 | 20240216 | 133800 | 12079916900 | 33350 | 33450 | 33500 | 33350 | 2427 |
| 337 | 20240216 | 133700 | 11998846850 | 33450 | 33650 | 33650 | 33450 | 1580 |
| 338 | 20240216 | 133600 | 11945818200 | 33700 | 33700 | 33700 | 33650 | 882 |
| 339 | 20240216 | 133500 | 11916104250 | 33700 | 33750 | 33750 | 33700 | 655 |
| 340 | 20240216 | 133400 | 11894029050 | 33750 | 33750 | 33750 | 33700 | 1548 |
| 341 | 20240216 | 133300 | 11841810700 | 33750 | 33750 | 33750 | 33700 | 1018 |
| 342 | 20240216 | 133200 | 11807467100 | 33700 | 33700 | 33750 | 33650 | 1141 |
| 343 | 20240216 | 133100 | 11769000500 | 33700 | 33450 | 33700 | 33450 | 9713 |
| 344 | 20240216 | 133000 | 11442703600 | 33500 | 33450 | 33500 | 33450 | 1011 |
| 345 | 20240216 | 132900 | 11408835150 | 33500 | 33500 | 33500 | 33450 | 1612 |
| 346 | 20240216 | 132800 | 11354842500 | 33500 | 33500 | 33500 | 33450 | 517 |
| 347 | 20240216 | 132700 | 11337533450 | 33500 | 33450 | 33500 | 33450 | 729 |
| 348 | 20240216 | 132600 | 11313119950 | 33500 | 33450 | 33500 | 33450 | 584 |
| 349 | 20240216 | 132500 | 11293577150 | 33450 | 33450 | 33450 | 33400 | 336 |
| 350 | 20240216 | 132400 | 11282341550 | 33400 | 33350 | 33450 | 33350 | 384 |
| 351 | 20240216 | 132300 | 11269515150 | 33350 | 33450 | 33500 | 33350 | 2257 |
| 352 | 20240216 | 132200 | 11194061150 | 33450 | 33450 | 33500 | 33450 | 3547 |
| 353 | 20240216 | 132100 | 11075347700 | 33450 | 33400 | 33450 | 33400 | 176 |
| 354 | 20240216 | 132000 | 11069462850 | 33400 | 33350 | 33450 | 33350 | 826 |
| 355 | 20240216 | 131900 | 11041871350 | 33400 | 33400 | 33400 | 33350 | 554 |
| 356 | 20240216 | 131800 | 11023368900 | 33400 | 33350 | 33400 | 33350 | 1616 |
| 357 | 20240216 | 131700 | 10969427150 | 33400 | 33400 | 33400 | 33350 | 248 |
| 358 | 20240216 | 131600 | 10961146100 | 33400 | 33350 | 33400 | 33300 | 778 |
| 359 | 20240216 | 131500 | 10935199750 | 33400 | 33400 | 33400 | 33350 | 307 |
| 360 | 20240216 | 131400 | 10924946900 | 33400 | 33350 | 33400 | 33300 | 3274 |
| 361 | 20240216 | 131300 | 10815728000 | 33300 | 33250 | 33350 | 33250 | 3017 |
| 362 | 20240216 | 131200 | 10715318800 | 33250 | 33250 | 33250 | 33200 | 484 |
| 363 | 20240216 | 131100 | 10699242000 | 33200 | 33200 | 33250 | 33200 | 598 |
| 364 | 20240216 | 131000 | 10679379100 | 33200 | 33100 | 33250 | 33100 | 1696 |
| 365 | 20240216 | 130900 | 10623124550 | 33100 | 33000 | 33100 | 33000 | 40 |
| 366 | 20240216 | 130800 | 10621801700 | 33000 | 33150 | 33150 | 32950 | 2432 |
| 367 | 20240216 | 130700 | 10541509950 | 33150 | 33100 | 33150 | 33050 | 359 |
| 368 | 20240216 | 130600 | 10529621350 | 33100 | 33000 | 33100 | 33000 | 414 |
| 369 | 20240216 | 130500 | 10515947150 | 33000 | 33000 | 33000 | 32950 | 346 |
| 370 | 20240216 | 130400 | 10504530550 | 33000 | 32950 | 33000 | 32950 | 298 |
| 371 | 20240216 | 130300 | 10494697050 | 32950 | 33050 | 33100 | 32950 | 1273 |
| 372 | 20240216 | 130200 | 10452665300 | 33050 | 33050 | 33100 | 33050 | 178 |
| 373 | 20240216 | 130100 | 10446777000 | 33100 | 33100 | 33100 | 33050 | 352 |
| 374 | 20240216 | 130000 | 10435131650 | 33150 | 33150 | 33150 | 33050 | 1936 |
| 375 | 20240216 | 125900 | 10371083450 | 33150 | 33100 | 33150 | 33100 | 365 |
| 376 | 20240216 | 125800 | 10358988150 | 33150 | 33150 | 33200 | 33100 | 622 |
| 377 | 20240216 | 125700 | 10338362700 | 33200 | 33200 | 33200 | 33150 | 408 |
| 378 | 20240216 | 125600 | 10324818000 | 33250 | 33150 | 33250 | 33150 | 956 |
| 379 | 20240216 | 125500 | 10293071400 | 33200 | 33150 | 33200 | 33150 | 169 |
| 380 | 20240216 | 125400 | 10287462650 | 33150 | 33150 | 33200 | 33150 | 125 |
| 381 | 20240216 | 125300 | 10283318650 | 33200 | 33150 | 33200 | 33150 | 335 |
| 382 | 20240216 | 125200 | 10272207350 | 33150 | 33150 | 33200 | 33100 | 439 |
| 383 | 20240216 | 125100 | 10257656400 | 33200 | 33200 | 33200 | 33150 | 259 |
| 384 | 20240216 | 125000 | 10249059950 | 33150 | 33150 | 33200 | 33150 | 152 |
| 385 | 20240216 | 124900 | 10244018650 | 33200 | 33100 | 33200 | 33100 | 433 |
| 386 | 20240216 | 124800 | 10229664800 | 33150 | 33100 | 33150 | 33100 | 478 |
| 387 | 20240216 | 124700 | 10213833500 | 33100 | 33150 | 33150 | 33100 | 213 |
| 388 | 20240216 | 124600 | 10206774800 | 33100 | 33150 | 33150 | 33100 | 330 |
| 389 | 20240216 | 124500 | 10195836200 | 33150 | 33150 | 33150 | 33100 | 172 |
| 390 | 20240216 | 124400 | 10190139500 | 33100 | 33150 | 33150 | 33100 | 662 |
| 391 | 20240216 | 124300 | 10168220300 | 33150 | 33150 | 33150 | 33100 | 687 |
| 392 | 20240216 | 124200 | 10145477550 | 33150 | 33100 | 33150 | 33100 | 117 |
| 393 | 20240216 | 124100 | 10141601600 | 33150 | 33050 | 33150 | 33050 | 509 |
| 394 | 20240216 | 124000 | 10124738650 | 33100 | 33150 | 33150 | 33100 | 337 |
| 395 | 20240216 | 123900 | 10113579250 | 33150 | 33100 | 33150 | 33100 | 217 |
| 396 | 20240216 | 123800 | 10106392150 | 33100 | 33100 | 33150 | 33100 | 301 |
| 397 | 20240216 | 123700 | 10096417550 | 33150 | 33050 | 33150 | 33050 | 394 |
| 398 | 20240216 | 123600 | 10083380500 | 33100 | 33150 | 33150 | 33050 | 513 |
| 399 | 20240216 | 123500 | 10066407900 | 33150 | 33150 | 33150 | 33100 | 82 |
| 400 | 20240216 | 123400 | 10063690400 | 33150 | 33150 | 33150 | 33050 | 1016 |
| 401 | 20240216 | 123300 | 10030048250 | 33150 | 33100 | 33150 | 33100 | 334 |
| 402 | 20240216 | 123200 | 10018978700 | 33150 | 33150 | 33200 | 33150 | 1081 |
| 403 | 20240216 | 123100 | 9983131800 | 33150 | 33150 | 33200 | 33150 | 387 |
| 404 | 20240216 | 123000 | 9970290200 | 33150 | 33150 | 33150 | 33100 | 435 |
| 405 | 20240216 | 122900 | 9955873750 | 33150 | 33150 | 33150 | 33100 | 268 |
| 406 | 20240216 | 122800 | 9946999900 | 33150 | 33150 | 33200 | 33150 | 751 |
| 407 | 20240216 | 122700 | 9922099250 | 33150 | 33100 | 33150 | 33100 | 2116 |
| 408 | 20240216 | 122600 | 9852004750 | 33100 | 33050 | 33100 | 33050 | 318 |
| 409 | 20240216 | 122500 | 9841481900 | 33050 | 33050 | 33100 | 33000 | 1529 |
| 410 | 20240216 | 122400 | 9790953000 | 33050 | 33000 | 33050 | 33000 | 418 |
| 411 | 20240216 | 122300 | 9777157300 | 33000 | 33000 | 33050 | 32950 | 439 |
| 412 | 20240216 | 122200 | 9762669350 | 32950 | 32950 | 33000 | 32950 | 521 |
| 413 | 20240216 | 122100 | 9745500450 | 32950 | 32950 | 32950 | 32900 | 121 |
| 414 | 20240216 | 122000 | 9741514450 | 32950 | 32950 | 32950 | 32900 | 293 |
| 415 | 20240216 | 121900 | 9731868800 | 32950 | 32950 | 32950 | 32900 | 743 |
| 416 | 20240216 | 121800 | 9707421350 | 32900 | 32950 | 32950 | 32900 | 139 |
| 417 | 20240216 | 121700 | 9702842500 | 32900 | 32950 | 32950 | 32900 | 397 |
| 418 | 20240216 | 121600 | 9689778250 | 32900 | 32950 | 32950 | 32900 | 419 |
| 419 | 20240216 | 121500 | 9675987800 | 32900 | 32950 | 32950 | 32900 | 1005 |
| 420 | 20240216 | 121400 | 9642919650 | 32950 | 32950 | 32950 | 32900 | 159 |
| 421 | 20240216 | 121300 | 9637684950 | 32950 | 32850 | 32950 | 32850 | 269 |
| 422 | 20240216 | 121200 | 9628834000 | 32850 | 32900 | 33000 | 32850 | 1012 |
| 423 | 20240216 | 121100 | 9595523150 | 32950 | 33000 | 33000 | 32900 | 807 |
| 424 | 20240216 | 121000 | 9568933150 | 33000 | 33000 | 33050 | 32950 | 464 |
| 425 | 20240216 | 120900 | 9553623200 | 33050 | 33050 | 33100 | 33000 | 906 |
| 426 | 20240216 | 120800 | 9523692150 | 33050 | 33050 | 33100 | 33050 | 303 |
| 427 | 20240216 | 120700 | 9513668250 | 33050 | 33050 | 33050 | 33000 | 436 |
| 428 | 20240216 | 120600 | 9499259650 | 33050 | 33050 | 33050 | 33000 | 418 |
| 429 | 20240216 | 120500 | 9485446350 | 33050 | 33050 | 33050 | 33000 | 150 |
| 430 | 20240216 | 120400 | 9480488950 | 33050 | 33000 | 33050 | 33000 | 475 |
| 431 | 20240216 | 120300 | 9464795650 | 33050 | 33000 | 33050 | 33000 | 197 |
| 432 | 20240216 | 120200 | 9458288450 | 33050 | 33000 | 33050 | 33000 | 286 |
| 433 | 20240216 | 120100 | 9448840300 | 33050 | 33000 | 33050 | 33000 | 54 |
| 434 | 20240216 | 120000 | 9447056850 | 33000 | 33000 | 33050 | 33000 | 302 |
| 435 | 20240216 | 115900 | 9437082550 | 33000 | 33000 | 33000 | 32950 | 355 |
| 436 | 20240216 | 115800 | 9425368650 | 33000 | 33000 | 33050 | 33000 | 149 |
| 437 | 20240216 | 115700 | 9420449550 | 33000 | 32950 | 33050 | 32950 | 376 |
| 438 | 20240216 | 115600 | 9408037450 | 33000 | 33000 | 33050 | 32950 | 349 |
| 439 | 20240216 | 115500 | 9396522250 | 33050 | 32950 | 33050 | 32950 | 578 |
| 440 | 20240216 | 115400 | 9377449900 | 33000 | 32950 | 33000 | 32950 | 453 |
| 441 | 20240216 | 115300 | 9362504500 | 33000 | 33000 | 33050 | 32950 | 827 |
| 442 | 20240216 | 115200 | 9335224650 | 32950 | 32950 | 33000 | 32950 | 413 |
| 443 | 20240216 | 115100 | 9321598650 | 33000 | 32950 | 33000 | 32950 | 187 |
| 444 | 20240216 | 115000 | 9315431150 | 33000 | 32950 | 33000 | 32950 | 388 |
| 445 | 20240216 | 114900 | 9302640950 | 32950 | 32950 | 33000 | 32950 | 144 |
| 446 | 20240216 | 114800 | 9297891150 | 32950 | 32900 | 33000 | 32900 | 366 |
| 447 | 20240216 | 114700 | 9285832750 | 32900 | 32900 | 32950 | 32900 | 167 |
| 448 | 20240216 | 114600 | 9280336300 | 32900 | 32850 | 32950 | 32850 | 363 |
| 449 | 20240216 | 114500 | 9268400950 | 32900 | 32900 | 32900 | 32850 | 591 |
| 450 | 20240216 | 114400 | 9248959400 | 32900 | 32950 | 33000 | 32900 | 649 |
| 451 | 20240216 | 114300 | 9227575500 | 32950 | 33000 | 33050 | 32950 | 340 |
| 452 | 20240216 | 114200 | 9216359300 | 33000 | 33050 | 33050 | 32950 | 1237 |
| 453 | 20240216 | 114100 | 9175516950 | 33050 | 33000 | 33050 | 33000 | 401 |
| 454 | 20240216 | 114000 | 9162268200 | 33000 | 33100 | 33100 | 33000 | 339 |
| 455 | 20240216 | 113900 | 9151060050 | 33100 | 33100 | 33150 | 33050 | 430 |
| 456 | 20240216 | 113800 | 9136824400 | 33100 | 33100 | 33150 | 33100 | 1528 |
| 457 | 20240216 | 113700 | 9086247500 | 33100 | 33000 | 33100 | 33000 | 916 |
| 458 | 20240216 | 113600 | 9055967050 | 33000 | 33050 | 33050 | 33000 | 1216 |
| 459 | 20240216 | 113500 | 9015789350 | 33050 | 33000 | 33050 | 32950 | 961 |
| 460 | 20240216 | 113400 | 8984075750 | 32950 | 33000 | 33000 | 32950 | 299 |
| 461 | 20240216 | 113300 | 8974210350 | 33000 | 33000 | 33000 | 32950 | 192 |
| 462 | 20240216 | 113200 | 8967875850 | 32950 | 33050 | 33050 | 32950 | 214 |
| 463 | 20240216 | 113100 | 8960811650 | 33000 | 33000 | 33000 | 32950 | 1383 |
| 464 | 20240216 | 113000 | 8915175750 | 32950 | 32950 | 33000 | 32900 | 427 |
| 465 | 20240216 | 112900 | 8901098650 | 32950 | 32850 | 33000 | 32850 | 449 |
| 466 | 20240216 | 112800 | 8886312300 | 32900 | 32900 | 32900 | 32800 | 341 |
| 467 | 20240216 | 112700 | 8875110900 | 32900 | 32950 | 32950 | 32900 | 614 |
| 468 | 20240216 | 112600 | 8854897650 | 32950 | 32950 | 32950 | 32900 | 268 |
| 469 | 20240216 | 112500 | 8846072350 | 32950 | 32950 | 32950 | 32900 | 224 |
| 470 | 20240216 | 112400 | 8838692250 | 32900 | 32850 | 33000 | 32850 | 1794 |
| 471 | 20240216 | 112300 | 8779551050 | 32850 | 32800 | 32850 | 32750 | 565 |
| 472 | 20240216 | 112200 | 8761008250 | 32800 | 32800 | 32800 | 32700 | 337 |
| 473 | 20240216 | 112100 | 8749970800 | 32800 | 32750 | 32800 | 32750 | 734 |
| 474 | 20240216 | 112000 | 8725929750 | 32750 | 32900 | 32900 | 32750 | 2598 |
| 475 | 20240216 | 111900 | 8640731350 | 32900 | 32950 | 32950 | 32850 | 1257 |
| 476 | 20240216 | 111800 | 8599384250 | 32950 | 32900 | 32950 | 32900 | 191 |
| 477 | 20240216 | 111700 | 8593092400 | 32950 | 32950 | 32950 | 32900 | 251 |
| 478 | 20240216 | 111600 | 8584825950 | 32950 | 32950 | 32950 | 32900 | 169 |
| 479 | 20240216 | 111500 | 8579259550 | 32950 | 32900 | 32950 | 32900 | 538 |
| 480 | 20240216 | 111400 | 8561543350 | 32950 | 32900 | 32950 | 32900 | 108 |
| 481 | 20240216 | 111300 | 8557985750 | 32900 | 32950 | 32950 | 32900 | 258 |
| 482 | 20240216 | 111200 | 8549486250 | 32950 | 32950 | 32950 | 32900 | 399 |
| 483 | 20240216 | 111100 | 8536355050 | 32900 | 32950 | 32950 | 32900 | 339 |
| 484 | 20240216 | 111000 | 8525197750 | 32950 | 32900 | 32950 | 32900 | 350 |
| 485 | 20240216 | 110900 | 8513678400 | 32900 | 32900 | 32900 | 32850 | 260 |
| 486 | 20240216 | 110800 | 8505125100 | 32900 | 32850 | 32900 | 32850 | 553 |
| 487 | 20240216 | 110700 | 8486945500 | 32800 | 32850 | 32850 | 32750 | 635 |
| 488 | 20240216 | 110600 | 8466116950 | 32850 | 32900 | 32900 | 32850 | 234 |
| 489 | 20240216 | 110500 | 8458428750 | 32900 | 32900 | 32950 | 32850 | 1570 |
| 490 | 20240216 | 110400 | 8406774450 | 32900 | 33000 | 33000 | 32900 | 1078 |
| 491 | 20240216 | 110300 | 8371244400 | 33000 | 32950 | 33000 | 32950 | 160 |
| 492 | 20240216 | 110200 | 8365965650 | 33000 | 33000 | 33000 | 32950 | 271 |
| 493 | 20240216 | 110100 | 8357031300 | 33000 | 33000 | 33050 | 32950 | 1540 |
| 494 | 20240216 | 110000 | 8306202850 | 33000 | 33000 | 33000 | 32950 | 218 |
| 495 | 20240216 | 105900 | 8299014600 | 33000 | 33000 | 33050 | 33000 | 643 |
| 496 | 20240216 | 105800 | 8277788850 | 33000 | 33000 | 33000 | 32950 | 858 |
| 497 | 20240216 | 105700 | 8249474950 | 33000 | 33000 | 33050 | 33000 | 563 |
| 498 | 20240216 | 105600 | 8230895900 | 33000 | 33050 | 33050 | 32950 | 1160 |
| 499 | 20240216 | 105500 | 8192611400 | 33050 | 33000 | 33050 | 33000 | 235 |
| 500 | 20240216 | 105400 | 8184853150 | 33000 | 32950 | 33000 | 32950 | 901 |
| 501 | 20240216 | 105300 | 8155147500 | 32950 | 32900 | 32950 | 32900 | 470 |
| 502 | 20240216 | 105200 | 8139662750 | 32950 | 32900 | 32950 | 32900 | 277 |
| 503 | 20240216 | 105100 | 8130548600 | 32900 | 32900 | 32900 | 32800 | 279 |
| 504 | 20240216 | 105000 | 8121377250 | 32900 | 32800 | 32950 | 32800 | 1051 |
| 505 | 20240216 | 104900 | 8086847550 | 32850 | 32800 | 32850 | 32800 | 900 |
| 506 | 20240216 | 104800 | 8057316900 | 32850 | 32850 | 32850 | 32800 | 984 |
| 507 | 20240216 | 104700 | 8024995450 | 32850 | 32800 | 32850 | 32800 | 567 |
| 508 | 20240216 | 104600 | 8006384250 | 32800 | 32750 | 32800 | 32750 | 288 |
| 509 | 20240216 | 104500 | 7996939200 | 32800 | 32950 | 32950 | 32800 | 1215 |
| 510 | 20240216 | 104400 | 7957030900 | 32950 | 32750 | 32950 | 32700 | 1389 |
| 511 | 20240216 | 104300 | 7911434200 | 32750 | 32850 | 32850 | 32750 | 682 |
| 512 | 20240216 | 104200 | 7889077300 | 32850 | 32850 | 32850 | 32800 | 742 |
| 513 | 20240216 | 104100 | 7864708100 | 32850 | 32850 | 32900 | 32800 | 742 |
| 514 | 20240216 | 104000 | 7840326800 | 32850 | 32750 | 32850 | 32750 | 1501 |
| 515 | 20240216 | 103900 | 7791108400 | 32700 | 32750 | 32800 | 32700 | 1079 |
| 516 | 20240216 | 103800 | 7755807400 | 32750 | 32700 | 32750 | 32700 | 535 |
| 517 | 20240216 | 103700 | 7738289150 | 32750 | 32700 | 32750 | 32700 | 300 |
| 518 | 20240216 | 103600 | 7728467650 | 32700 | 32700 | 32750 | 32700 | 763 |
| 519 | 20240216 | 103500 | 7703494550 | 32750 | 32850 | 32850 | 32700 | 739 |
| 520 | 20240216 | 103400 | 7679283450 | 32800 | 32650 | 32850 | 32650 | 1425 |
| 521 | 20240216 | 103300 | 7632620950 | 32700 | 32650 | 32700 | 32650 | 296 |
| 522 | 20240216 | 103200 | 7622944400 | 32650 | 32550 | 32650 | 32550 | 414 |
| 523 | 20240216 | 103100 | 7609444300 | 32550 | 32650 | 32700 | 32550 | 1037 |
| 524 | 20240216 | 103000 | 7575613000 | 32700 | 32600 | 32700 | 32600 | 336 |
| 525 | 20240216 | 102900 | 7564645300 | 32650 | 32650 | 32700 | 32600 | 461 |
| 526 | 20240216 | 102800 | 7549592850 | 32650 | 32600 | 32700 | 32600 | 2021 |
| 527 | 20240216 | 102700 | 7483580550 | 32650 | 32600 | 32650 | 32600 | 311 |
| 528 | 20240216 | 102600 | 7473437600 | 32650 | 32600 | 32650 | 32600 | 1032 |
| 529 | 20240216 | 102500 | 7439790800 | 32650 | 32700 | 32750 | 32600 | 1110 |
| 530 | 20240216 | 102400 | 7403510100 | 32750 | 32850 | 32850 | 32700 | 1119 |
| 531 | 20240216 | 102300 | 7366816550 | 32900 | 32800 | 32900 | 32800 | 333 |
| 532 | 20240216 | 102200 | 7355878000 | 32800 | 32800 | 32800 | 32750 | 1128 |
| 533 | 20240216 | 102100 | 7318880600 | 32800 | 32800 | 32900 | 32800 | 1826 |
| 534 | 20240216 | 102000 | 7258975150 | 32850 | 32900 | 32900 | 32800 | 920 |
| 535 | 20240216 | 101900 | 7228752250 | 32900 | 32950 | 32950 | 32850 | 2108 |
| 536 | 20240216 | 101800 | 7159427250 | 32950 | 33100 | 33100 | 32900 | 2611 |
| 537 | 20240216 | 101700 | 7073229350 | 33100 | 33200 | 33250 | 33100 | 1280 |
| 538 | 20240216 | 101600 | 7030718900 | 33200 | 33200 | 33250 | 33150 | 2622 |
| 539 | 20240216 | 101500 | 6943667450 | 33150 | 32950 | 33250 | 32900 | 4081 |
| 540 | 20240216 | 101400 | 6808626700 | 32950 | 33000 | 33050 | 32850 | 1838 |
| 541 | 20240216 | 101300 | 6748031650 | 33000 | 32900 | 33000 | 32850 | 1754 |
| 542 | 20240216 | 101200 | 6690293500 | 32950 | 33100 | 33150 | 32900 | 1381 |
| 543 | 20240216 | 101100 | 6644691250 | 33150 | 33000 | 33150 | 33000 | 2935 |
| 544 | 20240216 | 101000 | 6547625750 | 33000 | 33050 | 33050 | 32900 | 3007 |
| 545 | 20240216 | 100900 | 6448474200 | 33050 | 33150 | 33150 | 33000 | 1981 |
| 546 | 20240216 | 100800 | 6382924600 | 33150 | 33050 | 33150 | 33000 | 2001 |
| 547 | 20240216 | 100700 | 6316786550 | 33050 | 32950 | 33050 | 32900 | 1809 |
| 548 | 20240216 | 100600 | 6257075450 | 32900 | 32950 | 33050 | 32900 | 3970 |
| 549 | 20240216 | 100500 | 6126118600 | 32950 | 32750 | 32950 | 32750 | 4340 |
| 550 | 20240216 | 100400 | 5983594300 | 32750 | 32700 | 32800 | 32700 | 1579 |
| 551 | 20240216 | 100300 | 5931898000 | 32650 | 32600 | 32700 | 32600 | 1521 |
| 552 | 20240216 | 100200 | 5882254550 | 32600 | 32650 | 32750 | 32600 | 1787 |
| 553 | 20240216 | 100100 | 5823866600 | 32600 | 32600 | 32650 | 32500 | 2550 |
| 554 | 20240216 | 100000 | 5740801750 | 32550 | 32500 | 32550 | 32500 | 478 |
| 555 | 20240216 | 095900 | 5725249250 | 32500 | 32500 | 32550 | 32500 | 1074 |
| 556 | 20240216 | 095800 | 5690327550 | 32500 | 32450 | 32500 | 32400 | 1049 |
| 557 | 20240216 | 095700 | 5656265950 | 32450 | 32350 | 32500 | 32350 | 1170 |
| 558 | 20240216 | 095600 | 5618324550 | 32400 | 32350 | 32400 | 32300 | 497 |
| 559 | 20240216 | 095500 | 5602247000 | 32300 | 32200 | 32350 | 32200 | 742 |
| 560 | 20240216 | 095400 | 5578298900 | 32250 | 32200 | 32250 | 32100 | 1013 |
| 561 | 20240216 | 095300 | 5545706650 | 32200 | 32050 | 32250 | 32000 | 3465 |
| 562 | 20240216 | 095200 | 5434525300 | 32050 | 32100 | 32100 | 32050 | 993 |
| 563 | 20240216 | 095100 | 5402684150 | 32050 | 32200 | 32250 | 32050 | 3026 |
| 564 | 20240216 | 095000 | 5305486700 | 32200 | 32200 | 32200 | 32100 | 3435 |
| 565 | 20240216 | 094900 | 5194995450 | 32150 | 32150 | 32200 | 32150 | 1861 |
| 566 | 20240216 | 094800 | 5135156950 | 32200 | 32250 | 32300 | 32150 | 2317 |
| 567 | 20240216 | 094700 | 5060535850 | 32300 | 32350 | 32400 | 32300 | 7205 |
| 568 | 20240216 | 094600 | 4827693600 | 32350 | 32450 | 32450 | 32300 | 2339 |
| 569 | 20240216 | 094500 | 4752015750 | 32450 | 32650 | 32650 | 32400 | 5776 |
| 570 | 20240216 | 094400 | 4564411000 | 32600 | 32500 | 32650 | 32500 | 4379 |
| 571 | 20240216 | 094300 | 4421838900 | 32500 | 32600 | 32600 | 32500 | 1973 |
| 572 | 20240216 | 094200 | 4357614850 | 32600 | 32650 | 32700 | 32550 | 5052 |
| 573 | 20240216 | 094100 | 4192858650 | 32700 | 32750 | 32800 | 32650 | 3645 |
| 574 | 20240216 | 094000 | 4073681300 | 32750 | 32800 | 32850 | 32750 | 435 |
| 575 | 20240216 | 093900 | 4059428650 | 32800 | 32750 | 32800 | 32750 | 1340 |
| 576 | 20240216 | 093800 | 4015517800 | 32750 | 32750 | 32750 | 32700 | 161 |
| 577 | 20240216 | 093700 | 4010248550 | 32750 | 32800 | 32850 | 32700 | 1572 |
| 578 | 20240216 | 093600 | 3958792150 | 32800 | 32800 | 32850 | 32800 | 1182 |
| 579 | 20240216 | 093500 | 3920016500 | 32800 | 32850 | 32900 | 32750 | 2082 |
| 580 | 20240216 | 093400 | 3851617150 | 32800 | 32750 | 32950 | 32750 | 2840 |
| 581 | 20240216 | 093300 | 3758357450 | 32700 | 32750 | 32800 | 32700 | 634 |
| 582 | 20240216 | 093200 | 3737598750 | 32800 | 32650 | 32800 | 32600 | 4645 |
| 583 | 20240216 | 093100 | 3585840600 | 32650 | 32800 | 32800 | 32650 | 4892 |
| 584 | 20240216 | 093000 | 3425689600 | 32800 | 32800 | 32850 | 32800 | 301 |
| 585 | 20240216 | 092900 | 3415808850 | 32850 | 32850 | 32850 | 32750 | 758 |
| 586 | 20240216 | 092800 | 3390958000 | 32800 | 32950 | 32950 | 32750 | 2441 |
| 587 | 20240216 | 092700 | 3310800150 | 32950 | 32900 | 33000 | 32900 | 557 |
| 588 | 20240216 | 092600 | 3292453600 | 32900 | 32850 | 33000 | 32850 | 2427 |
| 589 | 20240216 | 092500 | 3212601400 | 32850 | 32950 | 32950 | 32850 | 2552 |
| 590 | 20240216 | 092400 | 3128706100 | 32950 | 33000 | 33000 | 32900 | 702 |
| 591 | 20240216 | 092300 | 3105575450 | 32950 | 33100 | 33100 | 32950 | 957 |
| 592 | 20240216 | 092200 | 3073989850 | 33100 | 33150 | 33150 | 33050 | 1031 |
| 593 | 20240216 | 092100 | 3039822400 | 33150 | 32900 | 33150 | 32850 | 4004 |
| 594 | 20240216 | 092000 | 2907709250 | 32900 | 33050 | 33050 | 32850 | 3703 |
| 595 | 20240216 | 091900 | 2785533000 | 33050 | 33250 | 33250 | 33000 | 1629 |
| 596 | 20240216 | 091800 | 2731580100 | 33250 | 33400 | 33450 | 33250 | 1998 |
| 597 | 20240216 | 091700 | 2664921300 | 33450 | 33400 | 33450 | 33350 | 2361 |
| 598 | 20240216 | 091600 | 2586034150 | 33400 | 33400 | 33450 | 33250 | 4218 |
| 599 | 20240216 | 091500 | 2445288950 | 33350 | 33000 | 33400 | 33000 | 4866 |
| 600 | 20240216 | 091400 | 2283495950 | 33100 | 32900 | 33100 | 32900 | 3262 |
| 601 | 20240216 | 091300 | 2175793250 | 32950 | 32950 | 33000 | 32900 | 504 |
| 602 | 20240216 | 091200 | 2159182550 | 33000 | 33050 | 33050 | 32950 | 4421 |
| 603 | 20240216 | 091100 | 2013385300 | 33050 | 33100 | 33150 | 33000 | 6056 |
| 604 | 20240216 | 091000 | 1813064100 | 33200 | 33300 | 33300 | 33050 | 3785 |
| 605 | 20240216 | 090900 | 1687474800 | 33250 | 33150 | 33400 | 33150 | 8220 |
| 606 | 20240216 | 090800 | 1413629400 | 33200 | 33150 | 33200 | 33100 | 3777 |
| 607 | 20240216 | 090700 | 1288429900 | 33150 | 33050 | 33150 | 32950 | 2294 |
| 608 | 20240216 | 090600 | 1212612250 | 33050 | 32800 | 33050 | 32800 | 5097 |
| 609 | 20240216 | 090500 | 1044754000 | 32800 | 32800 | 32900 | 32700 | 4355 |
| 610 | 20240216 | 090400 | 901954700 | 32800 | 32900 | 32900 | 32750 | 1782 |
| 611 | 20240216 | 090300 | 843505200 | 32900 | 32950 | 33000 | 32800 | 2368 |
| 612 | 20240216 | 090200 | 765620550 | 32950 | 32900 | 33050 | 32600 | 6790 |
| 613 | 20240216 | 090100 | 542802000 | 33000 | 32500 | 33050 | 32450 | 7303 |
| 614 | 20240216 | 090000 | 303331800 | 32450 | 32800 | 32800 | 32400 | 8904 |