34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 3 | 20240216 | 191300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240216 | 191200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240216 | 191100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240216 | 191000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240216 | 190900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240216 | 190800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240216 | 190700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240216 | 190600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240216 | 190500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240216 | 190400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240216 | 190300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240216 | 190200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240216 | 190100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240216 | 190000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240216 | 185900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240216 | 185800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240216 | 185700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240216 | 185600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240216 | 185500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240216 | 185400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240216 | 185300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240216 | 185200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240216 | 185100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240216 | 185000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240216 | 184900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240216 | 184800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240216 | 184700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240216 | 184600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240216 | 184500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240216 | 184400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 33 | 20240216 | 184300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240216 | 184200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240216 | 184100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240216 | 184000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240216 | 183900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240216 | 183800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240216 | 183700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240216 | 183600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240216 | 183500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240216 | 183400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240216 | 183300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240216 | 183200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240216 | 183100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240216 | 183000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240216 | 182900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240216 | 182800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240216 | 182700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240216 | 182600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240216 | 182500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240216 | 182400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240216 | 182300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240216 | 182200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240216 | 182100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240216 | 182000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240216 | 181900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240216 | 181800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240216 | 181700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240216 | 181600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240216 | 181500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240216 | 181400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 63 | 20240216 | 181300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240216 | 181200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240216 | 181100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240216 | 181000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240216 | 180900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240216 | 180800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240216 | 180700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240216 | 180600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240216 | 180500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240216 | 180400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240216 | 180300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240216 | 180200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240216 | 180100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240216 | 180000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240216 | 175900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240216 | 175800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240216 | 175700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240216 | 175600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240216 | 175500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240216 | 175400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240216 | 175300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240216 | 175200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240216 | 175100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240216 | 175000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240216 | 174900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240216 | 174800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240216 | 174700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240216 | 174600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240216 | 174500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240216 | 174400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 93 | 20240216 | 174300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240216 | 174200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240216 | 174100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240216 | 174000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240216 | 173900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240216 | 173800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240216 | 173700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240216 | 173600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240216 | 173500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240216 | 173400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240216 | 173300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240216 | 173200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240216 | 173100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240216 | 173000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240216 | 172900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240216 | 172800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240216 | 172700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240216 | 172600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240216 | 172500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240216 | 172400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240216 | 172300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240216 | 172200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240216 | 172100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240216 | 172000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240216 | 171900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240216 | 171800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240216 | 171700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240216 | 171600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240216 | 171500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240216 | 171400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 123 | 20240216 | 171300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240216 | 171200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240216 | 171100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240216 | 171000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240216 | 170900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240216 | 170800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240216 | 170700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240216 | 170600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240216 | 170500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240216 | 170400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240216 | 170300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240216 | 170200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240216 | 170100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240216 | 170000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240216 | 165900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240216 | 165800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240216 | 165700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240216 | 165600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240216 | 165500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240216 | 165400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240216 | 165300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240216 | 165200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240216 | 165100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240216 | 165000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240216 | 164900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240216 | 164800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240216 | 164700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240216 | 164600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240216 | 164500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240216 | 164400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 153 | 20240216 | 164300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240216 | 164200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240216 | 164100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240216 | 164000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240216 | 163900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240216 | 163800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240216 | 163700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240216 | 163600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240216 | 163500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240216 | 163400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240216 | 163300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240216 | 163200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240216 | 163100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240216 | 163000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240216 | 162900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240216 | 162800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240216 | 162700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240216 | 162600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240216 | 162500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240216 | 162400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240216 | 162300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240216 | 162200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240216 | 162100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240216 | 162000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240216 | 161900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240216 | 161800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240216 | 161700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240216 | 161600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240216 | 161500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240216 | 161400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 183 | 20240216 | 161300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240216 | 161200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240216 | 161100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240216 | 161000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240216 | 160900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240216 | 160800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240216 | 160700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240216 | 160600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240216 | 160500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240216 | 160400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240216 | 160300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240216 | 160200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240216 | 160100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240216 | 160000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240216 | 155900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240216 | 155800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240216 | 155700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240216 | 155600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240216 | 155500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240216 | 155400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240216 | 155300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240216 | 155200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240216 | 155100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240216 | 155000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240216 | 154900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240216 | 154800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240216 | 154700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240216 | 154600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240216 | 154500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240216 | 154400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 213 | 20240216 | 154300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240216 | 154200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240216 | 154100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240216 | 154000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240216 | 153900 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240216 | 153800 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20240216 | 153700 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20240216 | 153600 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20240216 | 153500 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20240216 | 153400 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20240216 | 153300 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20240216 | 153200 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20240216 | 153100 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20240216 | 153000 | 33474713200 | 31850 | 31850 | 31850 | 31850 | 7546 |
| 227 | 20240216 | 152900 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240216 | 152800 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240216 | 152700 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240216 | 152600 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20240216 | 152500 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20240216 | 152400 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20240216 | 152300 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20240216 | 152200 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20240216 | 152100 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20240216 | 152000 | 33234373100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20240216 | 151900 | 33234373100 | 31750 | 31750 | 31800 | 31750 | 944 |
| 238 | 20240216 | 151800 | 33204388350 | 31800 | 31750 | 31800 | 31750 | 384 |
| 239 | 20240216 | 151700 | 33192179000 | 31750 | 31800 | 31800 | 31700 | 4183 |
| 240 | 20240216 | 151600 | 33059422400 | 31800 | 31800 | 31800 | 31750 | 1763 |
| 241 | 20240216 | 151500 | 33003371700 | 31850 | 31800 | 31850 | 31750 | 2766 |
| 242 | 20240216 | 151400 | 32915405250 | 31800 | 31750 | 31800 | 31750 | 2886 |
| 243 | 20240216 | 151300 | 32823695950 | 31700 | 31700 | 31750 | 31700 | 1875 |
| 244 | 20240216 | 151200 | 32764221600 | 31650 | 31700 | 31700 | 31650 | 223 |
| 245 | 20240216 | 151100 | 32757159950 | 31700 | 31700 | 31700 | 31650 | 435 |
| 246 | 20240216 | 151000 | 32743375800 | 31650 | 31650 | 31700 | 31600 | 686 |
| 247 | 20240216 | 150900 | 32721654200 | 31600 | 31600 | 31650 | 31600 | 911 |
| 248 | 20240216 | 150800 | 32692840900 | 31650 | 31650 | 31700 | 31600 | 1027 |
| 249 | 20240216 | 150700 | 32660343350 | 31650 | 31750 | 31750 | 31650 | 580 |
| 250 | 20240216 | 150600 | 32641954150 | 31700 | 31650 | 31750 | 31650 | 480 |
| 251 | 20240216 | 150500 | 32626726550 | 31650 | 31550 | 31650 | 31550 | 2151 |
| 252 | 20240216 | 150400 | 32558744100 | 31600 | 31550 | 31600 | 31550 | 753 |
| 253 | 20240216 | 150300 | 32534974850 | 31550 | 31600 | 31600 | 31550 | 1863 |
| 254 | 20240216 | 150200 | 32476179700 | 31600 | 31600 | 31650 | 31550 | 2414 |
| 255 | 20240216 | 150100 | 32399875200 | 31650 | 31650 | 31700 | 31600 | 650 |
| 256 | 20240216 | 150000 | 32379299000 | 31650 | 31650 | 31650 | 31600 | 404 |
| 257 | 20240216 | 145900 | 32366517350 | 31650 | 31650 | 31650 | 31600 | 343 |
| 258 | 20240216 | 145800 | 32355667250 | 31600 | 31750 | 31750 | 31600 | 1944 |
| 259 | 20240216 | 145700 | 32294095400 | 31700 | 31750 | 31750 | 31700 | 3576 |
| 260 | 20240216 | 145600 | 32180635200 | 31750 | 31750 | 31800 | 31700 | 1261 |
| 261 | 20240216 | 145500 | 32140589550 | 31750 | 31750 | 31800 | 31750 | 843 |
| 262 | 20240216 | 145400 | 32113822950 | 31750 | 31750 | 31800 | 31700 | 617 |
| 263 | 20240216 | 145300 | 32094249650 | 31800 | 31800 | 31800 | 31700 | 1276 |
| 264 | 20240216 | 145200 | 32053714950 | 31800 | 31800 | 31850 | 31700 | 2523 |
| 265 | 20240216 | 145100 | 31973543600 | 31800 | 31800 | 31800 | 31750 | 1426 |
| 266 | 20240216 | 145000 | 31928206700 | 31800 | 31800 | 31800 | 31750 | 1152 |
| 267 | 20240216 | 144900 | 31891612800 | 31750 | 31750 | 31800 | 31700 | 631 |
| 268 | 20240216 | 144800 | 31871591700 | 31700 | 31700 | 31750 | 31700 | 973 |
| 269 | 20240216 | 144700 | 31840731450 | 31750 | 31700 | 31750 | 31700 | 790 |
| 270 | 20240216 | 144600 | 31815679450 | 31750 | 31700 | 31800 | 31700 | 1237 |
| 271 | 20240216 | 144500 | 31776424850 | 31700 | 31800 | 31800 | 31700 | 1662 |
| 272 | 20240216 | 144400 | 31723608100 | 31750 | 31800 | 31800 | 31750 | 139 |
| 273 | 20240216 | 144300 | 31719192000 | 31750 | 31750 | 31800 | 31700 | 621 |
| 274 | 20240216 | 144200 | 31699465250 | 31750 | 31700 | 31800 | 31650 | 2890 |
| 275 | 20240216 | 144100 | 31607744200 | 31750 | 31650 | 31750 | 31650 | 4683 |
| 276 | 20240216 | 144000 | 31459354250 | 31700 | 31650 | 31700 | 31650 | 651 |
| 277 | 20240216 | 143900 | 31438733650 | 31650 | 31700 | 31700 | 31650 | 690 |
| 278 | 20240216 | 143800 | 31416860800 | 31750 | 31700 | 31750 | 31700 | 656 |
| 279 | 20240216 | 143700 | 31396051400 | 31700 | 31700 | 31700 | 31650 | 780 |
| 280 | 20240216 | 143600 | 31371327550 | 31700 | 31700 | 31700 | 31650 | 226 |
| 281 | 20240216 | 143500 | 31364164700 | 31700 | 31650 | 31750 | 31650 | 1286 |
| 282 | 20240216 | 143400 | 31323415900 | 31700 | 31600 | 31700 | 31600 | 855 |
| 283 | 20240216 | 143300 | 31296355300 | 31650 | 31600 | 31650 | 31600 | 266 |
| 284 | 20240216 | 143200 | 31287936700 | 31650 | 31700 | 31700 | 31600 | 576 |
| 285 | 20240216 | 143100 | 31269691250 | 31700 | 31650 | 31700 | 31650 | 417 |
| 286 | 20240216 | 143000 | 31256487350 | 31700 | 31600 | 31700 | 31600 | 379 |
| 287 | 20240216 | 142900 | 31244492550 | 31600 | 31650 | 31650 | 31550 | 1132 |
| 288 | 20240216 | 142800 | 31208720150 | 31650 | 31550 | 31650 | 31550 | 307 |
| 289 | 20240216 | 142700 | 31199016200 | 31600 | 31650 | 31700 | 31600 | 2314 |
| 290 | 20240216 | 142600 | 31125817750 | 31700 | 31700 | 31700 | 31650 | 598 |
| 291 | 20240216 | 142500 | 31106861300 | 31650 | 31650 | 31700 | 31650 | 1171 |
| 292 | 20240216 | 142400 | 31069794550 | 31650 | 31700 | 31700 | 31650 | 343 |
| 293 | 20240216 | 142300 | 31058922100 | 31650 | 31800 | 31850 | 31650 | 3387 |
| 294 | 20240216 | 142200 | 30951443900 | 31800 | 31800 | 31800 | 31700 | 2023 |
| 295 | 20240216 | 142100 | 30887300200 | 31800 | 31750 | 31850 | 31700 | 1463 |
| 296 | 20240216 | 142000 | 30840878450 | 31800 | 31750 | 31850 | 31750 | 4399 |
| 297 | 20240216 | 141900 | 30700962500 | 31750 | 31600 | 31750 | 31600 | 1901 |
| 298 | 20240216 | 141800 | 30640682500 | 31600 | 31650 | 31650 | 31550 | 3762 |
| 299 | 20240216 | 141700 | 30521855050 | 31650 | 31700 | 31750 | 31650 | 898 |
| 300 | 20240216 | 141600 | 30493395850 | 31750 | 31700 | 31750 | 31650 | 1093 |
| 301 | 20240216 | 141500 | 30458728500 | 31650 | 31750 | 31750 | 31650 | 447 |
| 302 | 20240216 | 141400 | 30444539900 | 31750 | 31750 | 31800 | 31600 | 5567 |
| 303 | 20240216 | 141300 | 30268252600 | 31750 | 31800 | 31800 | 31750 | 384 |
| 304 | 20240216 | 141200 | 30256046450 | 31750 | 31750 | 31800 | 31700 | 1067 |
| 305 | 20240216 | 141100 | 30222188400 | 31700 | 31700 | 31750 | 31650 | 940 |
| 306 | 20240216 | 141000 | 30192351250 | 31650 | 31750 | 31750 | 31650 | 1746 |
| 307 | 20240216 | 140900 | 30136973300 | 31800 | 31750 | 31800 | 31750 | 227 |
| 308 | 20240216 | 140800 | 30129758750 | 31750 | 31750 | 31800 | 31750 | 563 |
| 309 | 20240216 | 140700 | 30111870950 | 31750 | 31750 | 31800 | 31700 | 904 |
| 310 | 20240216 | 140600 | 30083165000 | 31700 | 31750 | 31800 | 31700 | 282 |
| 311 | 20240216 | 140500 | 30074213950 | 31750 | 31700 | 31800 | 31700 | 253 |
| 312 | 20240216 | 140400 | 30066181350 | 31750 | 31700 | 31800 | 31700 | 677 |
| 313 | 20240216 | 140300 | 30044703950 | 31750 | 31800 | 31800 | 31650 | 1737 |
| 314 | 20240216 | 140200 | 29989651750 | 31750 | 31750 | 31850 | 31700 | 908 |
| 315 | 20240216 | 140100 | 29960785900 | 31800 | 31750 | 31800 | 31750 | 333 |
| 316 | 20240216 | 140000 | 29950207650 | 31800 | 31800 | 31850 | 31750 | 891 |
| 317 | 20240216 | 135900 | 29921868900 | 31800 | 31800 | 31800 | 31750 | 301 |
| 318 | 20240216 | 135800 | 29912297250 | 31800 | 31700 | 31800 | 31700 | 1335 |
| 319 | 20240216 | 135700 | 29869930900 | 31750 | 31700 | 31800 | 31650 | 1716 |
| 320 | 20240216 | 135600 | 29815532050 | 31750 | 31700 | 31750 | 31650 | 2099 |
| 321 | 20240216 | 135500 | 29748968100 | 31650 | 31650 | 31700 | 31650 | 2762 |
| 322 | 20240216 | 135400 | 29661530600 | 31650 | 31750 | 31750 | 31650 | 2159 |
| 323 | 20240216 | 135300 | 29593068300 | 31750 | 31800 | 31800 | 31700 | 2053 |
| 324 | 20240216 | 135200 | 29527907700 | 31800 | 31900 | 31900 | 31750 | 3575 |
| 325 | 20240216 | 135100 | 29414141150 | 31900 | 31950 | 32000 | 31900 | 2834 |
| 326 | 20240216 | 135000 | 29323696200 | 31900 | 32000 | 32050 | 31900 | 2555 |
| 327 | 20240216 | 134900 | 29242001750 | 32050 | 32000 | 32050 | 32000 | 1116 |
| 328 | 20240216 | 134800 | 29206286500 | 32000 | 32100 | 32150 | 32000 | 3289 |
| 329 | 20240216 | 134700 | 29100862950 | 32150 | 32050 | 32150 | 32050 | 997 |
| 330 | 20240216 | 134600 | 29068854850 | 32100 | 32100 | 32200 | 32050 | 1513 |
| 331 | 20240216 | 134500 | 29020236300 | 32050 | 32150 | 32150 | 32050 | 1283 |
| 332 | 20240216 | 134400 | 28979026100 | 32150 | 32100 | 32150 | 32100 | 482 |
| 333 | 20240216 | 134300 | 28963530100 | 32100 | 32100 | 32150 | 32050 | 2790 |
| 334 | 20240216 | 134200 | 28873944800 | 32100 | 32100 | 32150 | 32100 | 1204 |
| 335 | 20240216 | 134100 | 28835291650 | 32150 | 32150 | 32150 | 32100 | 546 |
| 336 | 20240216 | 134000 | 28817755550 | 32150 | 32150 | 32150 | 32100 | 941 |
| 337 | 20240216 | 133900 | 28787502450 | 32150 | 32150 | 32150 | 32100 | 374 |
| 338 | 20240216 | 133800 | 28775478400 | 32150 | 32100 | 32150 | 32050 | 401 |
| 339 | 20240216 | 133700 | 28762610250 | 32150 | 32200 | 32200 | 32050 | 940 |
| 340 | 20240216 | 133600 | 28732438750 | 32150 | 32100 | 32150 | 32100 | 3661 |
| 341 | 20240216 | 133500 | 28614763850 | 32100 | 32050 | 32150 | 32050 | 1943 |
| 342 | 20240216 | 133400 | 28552397650 | 32050 | 32050 | 32100 | 32000 | 1713 |
| 343 | 20240216 | 133300 | 28497462350 | 32050 | 32100 | 32150 | 32050 | 3195 |
| 344 | 20240216 | 133200 | 28394832400 | 32100 | 32050 | 32100 | 31950 | 3127 |
| 345 | 20240216 | 133100 | 28294658000 | 32050 | 32000 | 32050 | 32000 | 1430 |
| 346 | 20240216 | 133000 | 28248857800 | 32000 | 32050 | 32050 | 32000 | 998 |
| 347 | 20240216 | 132900 | 28216917650 | 32000 | 32100 | 32100 | 32000 | 937 |
| 348 | 20240216 | 132800 | 28186865900 | 32050 | 32050 | 32100 | 32050 | 591 |
| 349 | 20240216 | 132700 | 28167918600 | 32000 | 32050 | 32100 | 32000 | 589 |
| 350 | 20240216 | 132600 | 28149054050 | 32100 | 32000 | 32150 | 31950 | 6153 |
| 351 | 20240216 | 132500 | 27951875850 | 32000 | 31950 | 32000 | 31950 | 665 |
| 352 | 20240216 | 132400 | 27930602000 | 32000 | 32000 | 32000 | 31950 | 1328 |
| 353 | 20240216 | 132300 | 27888168600 | 32000 | 32050 | 32100 | 32000 | 2798 |
| 354 | 20240216 | 132200 | 27798516000 | 32000 | 32050 | 32050 | 31950 | 511 |
| 355 | 20240216 | 132100 | 27782154350 | 32000 | 32000 | 32050 | 32000 | 690 |
| 356 | 20240216 | 132000 | 27760070000 | 32050 | 32000 | 32100 | 32000 | 892 |
| 357 | 20240216 | 131900 | 27731487150 | 32000 | 32000 | 32050 | 31950 | 1414 |
| 358 | 20240216 | 131800 | 27686231250 | 32000 | 32050 | 32050 | 32000 | 1967 |
| 359 | 20240216 | 131700 | 27623256200 | 32050 | 32150 | 32200 | 32050 | 3619 |
| 360 | 20240216 | 131600 | 27507142200 | 32200 | 32200 | 32250 | 32150 | 3636 |
| 361 | 20240216 | 131500 | 27390015600 | 32200 | 32250 | 32300 | 32200 | 7840 |
| 362 | 20240216 | 131400 | 27137222900 | 32300 | 32300 | 32400 | 32250 | 5285 |
| 363 | 20240216 | 131300 | 26966405200 | 32300 | 32100 | 32300 | 32100 | 4696 |
| 364 | 20240216 | 131200 | 26814859750 | 32100 | 31950 | 32200 | 31900 | 8780 |
| 365 | 20240216 | 131100 | 26533274650 | 31900 | 32000 | 32000 | 31900 | 4576 |
| 366 | 20240216 | 131000 | 26387005200 | 32000 | 31950 | 32000 | 31900 | 4061 |
| 367 | 20240216 | 130900 | 26257057500 | 32000 | 31950 | 32000 | 31850 | 7606 |
| 368 | 20240216 | 130800 | 26013885200 | 31950 | 31650 | 31950 | 31650 | 6376 |
| 369 | 20240216 | 130700 | 25810966500 | 31600 | 31650 | 31750 | 31600 | 5429 |
| 370 | 20240216 | 130600 | 25639011150 | 31550 | 31550 | 31600 | 31500 | 1402 |
| 371 | 20240216 | 130500 | 25594714450 | 31550 | 31550 | 31600 | 31550 | 1636 |
| 372 | 20240216 | 130400 | 25543078150 | 31550 | 31450 | 31550 | 31400 | 375 |
| 373 | 20240216 | 130300 | 25531285100 | 31550 | 31500 | 31550 | 31500 | 777 |
| 374 | 20240216 | 130200 | 25506796600 | 31550 | 31450 | 31550 | 31450 | 523 |
| 375 | 20240216 | 130100 | 25490312250 | 31450 | 31400 | 31450 | 31400 | 209 |
| 376 | 20240216 | 130000 | 25483746550 | 31400 | 31400 | 31400 | 31350 | 287 |
| 377 | 20240216 | 125900 | 25474748700 | 31450 | 31350 | 31550 | 31350 | 1151 |
| 378 | 20240216 | 125800 | 25438516950 | 31450 | 31250 | 31450 | 31200 | 973 |
| 379 | 20240216 | 125700 | 25407998000 | 31250 | 31300 | 31350 | 31250 | 1089 |
| 380 | 20240216 | 125600 | 25373918900 | 31350 | 31400 | 31450 | 31300 | 645 |
| 381 | 20240216 | 125500 | 25353703700 | 31350 | 31500 | 31500 | 31350 | 1850 |
| 382 | 20240216 | 125400 | 25295532500 | 31550 | 31550 | 31550 | 31450 | 3062 |
| 383 | 20240216 | 125300 | 25199075350 | 31550 | 31550 | 31600 | 31500 | 221 |
| 384 | 20240216 | 125200 | 25192103200 | 31550 | 31400 | 31600 | 31400 | 7871 |
| 385 | 20240216 | 125100 | 24944038000 | 31400 | 31350 | 31400 | 31350 | 660 |
| 386 | 20240216 | 125000 | 24923316250 | 31400 | 31450 | 31450 | 31350 | 839 |
| 387 | 20240216 | 124900 | 24896996600 | 31400 | 31350 | 31450 | 31350 | 295 |
| 388 | 20240216 | 124800 | 24887736250 | 31350 | 31400 | 31450 | 31350 | 793 |
| 389 | 20240216 | 124700 | 24862840800 | 31350 | 31500 | 31500 | 31350 | 1658 |
| 390 | 20240216 | 124600 | 24810655550 | 31550 | 31450 | 31550 | 31450 | 3963 |
| 391 | 20240216 | 124500 | 24685698200 | 31500 | 31400 | 31500 | 31350 | 3461 |
| 392 | 20240216 | 124400 | 24576874000 | 31400 | 31400 | 31500 | 31350 | 4609 |
| 393 | 20240216 | 124300 | 24431890300 | 31400 | 31450 | 31450 | 31400 | 2009 |
| 394 | 20240216 | 124200 | 24368788750 | 31450 | 31400 | 31450 | 31350 | 1216 |
| 395 | 20240216 | 124100 | 24330602100 | 31350 | 31300 | 31400 | 31300 | 3514 |
| 396 | 20240216 | 124000 | 24220401250 | 31300 | 31350 | 31350 | 31250 | 930 |
| 397 | 20240216 | 123900 | 24191292300 | 31350 | 31300 | 31350 | 31300 | 2771 |
| 398 | 20240216 | 123800 | 24104507800 | 31300 | 31250 | 31300 | 31250 | 1556 |
| 399 | 20240216 | 123700 | 24055881300 | 31250 | 31300 | 31300 | 31250 | 421 |
| 400 | 20240216 | 123600 | 24042720950 | 31250 | 31050 | 31250 | 31050 | 5774 |
| 401 | 20240216 | 123500 | 23862799850 | 31050 | 31100 | 31100 | 31050 | 478 |
| 402 | 20240216 | 123400 | 23847935050 | 31100 | 31050 | 31100 | 31000 | 793 |
| 403 | 20240216 | 123300 | 23823312900 | 31050 | 31050 | 31100 | 31000 | 581 |
| 404 | 20240216 | 123200 | 23805280850 | 31100 | 31050 | 31100 | 31050 | 405 |
| 405 | 20240216 | 123100 | 23792705250 | 31100 | 31050 | 31100 | 31000 | 147 |
| 406 | 20240216 | 123000 | 23788141550 | 31100 | 31050 | 31100 | 31000 | 523 |
| 407 | 20240216 | 122900 | 23771907900 | 31100 | 31050 | 31100 | 31050 | 200 |
| 408 | 20240216 | 122800 | 23765697350 | 31050 | 31100 | 31100 | 31000 | 194 |
| 409 | 20240216 | 122700 | 23759672500 | 31050 | 31100 | 31100 | 31000 | 2081 |
| 410 | 20240216 | 122600 | 23695114300 | 31100 | 31100 | 31100 | 31050 | 318 |
| 411 | 20240216 | 122500 | 23685239550 | 31100 | 31100 | 31150 | 31050 | 2454 |
| 412 | 20240216 | 122400 | 23608921050 | 31100 | 31050 | 31100 | 31000 | 1725 |
| 413 | 20240216 | 122300 | 23555334750 | 31000 | 30950 | 31050 | 30950 | 2535 |
| 414 | 20240216 | 122200 | 23476738300 | 30950 | 30850 | 30950 | 30800 | 2866 |
| 415 | 20240216 | 122100 | 23388154600 | 30850 | 30800 | 30900 | 30750 | 2548 |
| 416 | 20240216 | 122000 | 23309522000 | 30750 | 30800 | 30800 | 30750 | 288 |
| 417 | 20240216 | 121900 | 23300654400 | 30800 | 30750 | 30800 | 30750 | 273 |
| 418 | 20240216 | 121800 | 23292252400 | 30700 | 30750 | 30750 | 30700 | 554 |
| 419 | 20240216 | 121700 | 23275230450 | 30750 | 30750 | 30750 | 30750 | 120 |
| 420 | 20240216 | 121600 | 23271540450 | 30750 | 30700 | 30750 | 30700 | 307 |
| 421 | 20240216 | 121500 | 23262106600 | 30700 | 30650 | 30700 | 30650 | 38 |
| 422 | 20240216 | 121400 | 23260940100 | 30650 | 30600 | 30700 | 30600 | 313 |
| 423 | 20240216 | 121300 | 23251353950 | 30700 | 30600 | 30700 | 30550 | 1077 |
| 424 | 20240216 | 121200 | 23218388350 | 30600 | 30550 | 30600 | 30500 | 825 |
| 425 | 20240216 | 121100 | 23193194300 | 30550 | 30700 | 30700 | 30550 | 740 |
| 426 | 20240216 | 121000 | 23170583050 | 30700 | 30500 | 30700 | 30400 | 10195 |
| 427 | 20240216 | 120900 | 22860423400 | 30500 | 30750 | 30750 | 30500 | 20117 |
| 428 | 20240216 | 120800 | 22246123850 | 30750 | 30850 | 30850 | 30750 | 2788 |
| 429 | 20240216 | 120700 | 22160315050 | 30850 | 30850 | 30900 | 30800 | 376 |
| 430 | 20240216 | 120600 | 22148717500 | 30850 | 30800 | 30850 | 30800 | 505 |
| 431 | 20240216 | 120500 | 22133149350 | 30850 | 30950 | 30950 | 30850 | 280 |
| 432 | 20240216 | 120400 | 22124509550 | 30950 | 30950 | 30950 | 30900 | 356 |
| 433 | 20240216 | 120300 | 22113493900 | 30950 | 30900 | 30950 | 30800 | 617 |
| 434 | 20240216 | 120200 | 22094470300 | 30950 | 30950 | 30950 | 30900 | 89 |
| 435 | 20240216 | 120100 | 22091719200 | 30950 | 30950 | 30950 | 30950 | 65 |
| 436 | 20240216 | 120000 | 22089707450 | 30950 | 30900 | 31000 | 30850 | 563 |
| 437 | 20240216 | 115900 | 22072286950 | 30900 | 30900 | 30900 | 30850 | 216 |
| 438 | 20240216 | 115800 | 22065618600 | 30900 | 30950 | 30950 | 30850 | 521 |
| 439 | 20240216 | 115700 | 22049519750 | 30900 | 30900 | 31000 | 30900 | 101 |
| 440 | 20240216 | 115600 | 22046395050 | 31000 | 30950 | 31000 | 30850 | 960 |
| 441 | 20240216 | 115500 | 22016752500 | 30950 | 30900 | 31000 | 30900 | 991 |
| 442 | 20240216 | 115400 | 21986109250 | 30950 | 30950 | 30950 | 30950 | 139 |
| 443 | 20240216 | 115300 | 21981807200 | 30950 | 30950 | 30950 | 30900 | 806 |
| 444 | 20240216 | 115200 | 21956863600 | 30950 | 30950 | 30950 | 30900 | 626 |
| 445 | 20240216 | 115100 | 21937506800 | 30900 | 30950 | 30950 | 30900 | 81 |
| 446 | 20240216 | 115000 | 21935000850 | 30950 | 30900 | 30950 | 30900 | 229 |
| 447 | 20240216 | 114900 | 21927917950 | 30900 | 30900 | 30950 | 30900 | 432 |
| 448 | 20240216 | 114800 | 21914568650 | 30900 | 30900 | 30900 | 30850 | 170 |
| 449 | 20240216 | 114700 | 21909316650 | 30950 | 30950 | 31000 | 30900 | 586 |
| 450 | 20240216 | 114600 | 21891183350 | 31000 | 31000 | 31000 | 30950 | 81 |
| 451 | 20240216 | 114500 | 21888675850 | 31000 | 30950 | 31000 | 30950 | 302 |
| 452 | 20240216 | 114400 | 21879327900 | 30900 | 30950 | 30950 | 30900 | 384 |
| 453 | 20240216 | 114300 | 21867455450 | 30950 | 30900 | 30950 | 30900 | 177 |
| 454 | 20240216 | 114200 | 21861980450 | 30950 | 30900 | 30950 | 30900 | 245 |
| 455 | 20240216 | 114100 | 21854409850 | 30900 | 30900 | 30900 | 30850 | 321 |
| 456 | 20240216 | 114000 | 21844494400 | 30900 | 30950 | 30950 | 30900 | 508 |
| 457 | 20240216 | 113900 | 21828791950 | 30950 | 30950 | 30950 | 30850 | 49 |
| 458 | 20240216 | 113800 | 21827276600 | 30850 | 30900 | 30950 | 30850 | 1158 |
| 459 | 20240216 | 113700 | 21791524400 | 30950 | 30850 | 30950 | 30850 | 129 |
| 460 | 20240216 | 113600 | 21787537550 | 30850 | 30850 | 30950 | 30850 | 748 |
| 461 | 20240216 | 113500 | 21764457900 | 30950 | 30900 | 30950 | 30900 | 368 |
| 462 | 20240216 | 113400 | 21753084650 | 30950 | 30950 | 30950 | 30900 | 406 |
| 463 | 20240216 | 113300 | 21740519500 | 31000 | 31050 | 31050 | 30900 | 230 |
| 464 | 20240216 | 113200 | 21733404400 | 31050 | 30950 | 31050 | 30900 | 1103 |
| 465 | 20240216 | 113100 | 21699272050 | 31050 | 31000 | 31050 | 30950 | 682 |
| 466 | 20240216 | 113000 | 21678129450 | 31100 | 31100 | 31150 | 31000 | 288 |
| 467 | 20240216 | 112900 | 21669190200 | 31100 | 31050 | 31100 | 31050 | 3359 |
| 468 | 20240216 | 112800 | 21564883800 | 31100 | 31150 | 31150 | 31050 | 519 |
| 469 | 20240216 | 112700 | 21548742750 | 31150 | 31100 | 31150 | 31100 | 2950 |
| 470 | 20240216 | 112600 | 21456907200 | 31150 | 31100 | 31150 | 31050 | 196 |
| 471 | 20240216 | 112500 | 21450811250 | 31100 | 31000 | 31100 | 31000 | 1980 |
| 472 | 20240216 | 112400 | 21389316650 | 31050 | 31050 | 31100 | 31000 | 3325 |
| 473 | 20240216 | 112300 | 21286107650 | 31000 | 31100 | 31150 | 31000 | 1748 |
| 474 | 20240216 | 112200 | 21231753400 | 31100 | 30950 | 31100 | 30950 | 2627 |
| 475 | 20240216 | 112100 | 21150256350 | 31000 | 30950 | 31050 | 30950 | 453 |
| 476 | 20240216 | 112000 | 21136215150 | 30950 | 31050 | 31050 | 30950 | 412 |
| 477 | 20240216 | 111900 | 21123456000 | 31050 | 31050 | 31100 | 31050 | 738 |
| 478 | 20240216 | 111800 | 21100540800 | 31050 | 30950 | 31050 | 30950 | 1820 |
| 479 | 20240216 | 111700 | 21044158150 | 30950 | 31000 | 31050 | 30950 | 1173 |
| 480 | 20240216 | 111600 | 21007785200 | 30950 | 31000 | 31000 | 30950 | 272 |
| 481 | 20240216 | 111500 | 20999354200 | 31000 | 30950 | 31000 | 30950 | 651 |
| 482 | 20240216 | 111400 | 20979174200 | 31000 | 30950 | 31000 | 30950 | 2231 |
| 483 | 20240216 | 111300 | 20910079350 | 31000 | 30950 | 31000 | 30900 | 1104 |
| 484 | 20240216 | 111200 | 20875911400 | 30900 | 30900 | 30950 | 30900 | 156 |
| 485 | 20240216 | 111100 | 20871089150 | 30900 | 30900 | 31000 | 30900 | 3655 |
| 486 | 20240216 | 111000 | 20757999750 | 30900 | 30850 | 30950 | 30800 | 4949 |
| 487 | 20240216 | 110900 | 20605228550 | 30800 | 30800 | 30800 | 30750 | 95 |
| 488 | 20240216 | 110800 | 20602303600 | 30800 | 30800 | 30800 | 30750 | 241 |
| 489 | 20240216 | 110700 | 20594881200 | 30800 | 30800 | 30850 | 30800 | 239 |
| 490 | 20240216 | 110600 | 20587518050 | 30800 | 30800 | 30850 | 30750 | 726 |
| 491 | 20240216 | 110500 | 20565161050 | 30800 | 30700 | 30850 | 30700 | 4400 |
| 492 | 20240216 | 110400 | 20429602650 | 30700 | 30750 | 30750 | 30650 | 1855 |
| 493 | 20240216 | 110300 | 20372732900 | 30750 | 30700 | 30750 | 30700 | 373 |
| 494 | 20240216 | 110200 | 20361281400 | 30650 | 30700 | 30700 | 30650 | 264 |
| 495 | 20240216 | 110100 | 20353182700 | 30700 | 30700 | 30700 | 30650 | 125 |
| 496 | 20240216 | 110000 | 20349345250 | 30650 | 30700 | 30700 | 30650 | 51 |
| 497 | 20240216 | 105900 | 20347780550 | 30750 | 30650 | 30750 | 30650 | 688 |
| 498 | 20240216 | 105800 | 20326670450 | 30700 | 30700 | 30700 | 30650 | 270 |
| 499 | 20240216 | 105700 | 20318386400 | 30700 | 30750 | 30750 | 30700 | 228 |
| 500 | 20240216 | 105600 | 20311386550 | 30750 | 30700 | 30800 | 30700 | 241 |
| 501 | 20240216 | 105500 | 20303987050 | 30700 | 30600 | 30800 | 30600 | 4341 |
| 502 | 20240216 | 105400 | 20170680950 | 30650 | 30650 | 30650 | 30600 | 230 |
| 503 | 20240216 | 105300 | 20163640900 | 30600 | 30450 | 30600 | 30450 | 2996 |
| 504 | 20240216 | 105200 | 20072273400 | 30450 | 30400 | 30500 | 30400 | 685 |
| 505 | 20240216 | 105100 | 20051420550 | 30350 | 30450 | 30450 | 30350 | 5859 |
| 506 | 20240216 | 105000 | 19873201700 | 30450 | 30450 | 30500 | 30450 | 1852 |
| 507 | 20240216 | 104900 | 19816803300 | 30500 | 30600 | 30600 | 30450 | 10574 |
| 508 | 20240216 | 104800 | 19493895650 | 30650 | 30600 | 30650 | 30600 | 470 |
| 509 | 20240216 | 104700 | 19479501400 | 30650 | 30700 | 30750 | 30600 | 1756 |
| 510 | 20240216 | 104600 | 19425632650 | 30700 | 30750 | 30750 | 30700 | 98 |
| 511 | 20240216 | 104500 | 19422620150 | 30750 | 30800 | 30800 | 30750 | 697 |
| 512 | 20240216 | 104400 | 19401186350 | 30800 | 30800 | 30800 | 30750 | 1309 |
| 513 | 20240216 | 104300 | 19360871650 | 30850 | 30750 | 30850 | 30700 | 2378 |
| 514 | 20240216 | 104200 | 19287650900 | 30750 | 30800 | 30800 | 30750 | 118 |
| 515 | 20240216 | 104100 | 19284022200 | 30800 | 30750 | 30800 | 30700 | 1275 |
| 516 | 20240216 | 104000 | 19244816300 | 30800 | 30700 | 30800 | 30700 | 562 |
| 517 | 20240216 | 103900 | 19227537600 | 30700 | 30750 | 30800 | 30700 | 2857 |
| 518 | 20240216 | 103800 | 19139733800 | 30750 | 30650 | 30750 | 30600 | 2697 |
| 519 | 20240216 | 103700 | 19057056300 | 30600 | 30700 | 30700 | 30600 | 480 |
| 520 | 20240216 | 103600 | 19042353300 | 30650 | 30650 | 30700 | 30650 | 2052 |
| 521 | 20240216 | 103500 | 18979437500 | 30700 | 30650 | 30700 | 30600 | 4904 |
| 522 | 20240216 | 103400 | 18829130600 | 30650 | 30700 | 30750 | 30650 | 793 |
| 523 | 20240216 | 103300 | 18804787750 | 30750 | 30700 | 30750 | 30650 | 478 |
| 524 | 20240216 | 103200 | 18790118300 | 30700 | 30750 | 30750 | 30650 | 995 |
| 525 | 20240216 | 103100 | 18759553950 | 30750 | 30800 | 30850 | 30700 | 4041 |
| 526 | 20240216 | 103000 | 18635224850 | 30850 | 30900 | 30950 | 30850 | 2440 |
| 527 | 20240216 | 102900 | 18559846200 | 30900 | 30850 | 30900 | 30800 | 2548 |
| 528 | 20240216 | 102800 | 18481154200 | 30850 | 30850 | 30900 | 30800 | 1336 |
| 529 | 20240216 | 102700 | 18439947800 | 30850 | 30700 | 30850 | 30700 | 2737 |
| 530 | 20240216 | 102600 | 18355665300 | 30750 | 30650 | 30750 | 30650 | 1460 |
| 531 | 20240216 | 102500 | 18310848750 | 30700 | 30700 | 30750 | 30700 | 2229 |
| 532 | 20240216 | 102400 | 18242392800 | 30700 | 30650 | 30750 | 30600 | 1227 |
| 533 | 20240216 | 102300 | 18204758000 | 30700 | 30600 | 30750 | 30500 | 7019 |
| 534 | 20240216 | 102200 | 17990304550 | 30600 | 30650 | 30700 | 30600 | 2064 |
| 535 | 20240216 | 102100 | 17927118700 | 30700 | 30600 | 30800 | 30600 | 1514 |
| 536 | 20240216 | 102000 | 17880661450 | 30600 | 30650 | 30650 | 30550 | 418 |
| 537 | 20240216 | 101900 | 17867876950 | 30600 | 30650 | 30650 | 30550 | 1876 |
| 538 | 20240216 | 101800 | 17810510600 | 30650 | 30750 | 30750 | 30650 | 3531 |
| 539 | 20240216 | 101700 | 17702259850 | 30750 | 30800 | 30850 | 30650 | 2198 |
| 540 | 20240216 | 101600 | 17634592800 | 30800 | 30700 | 30800 | 30600 | 3079 |
| 541 | 20240216 | 101500 | 17539959600 | 30650 | 30550 | 30650 | 30550 | 1497 |
| 542 | 20240216 | 101400 | 17494158650 | 30550 | 30500 | 30550 | 30400 | 863 |
| 543 | 20240216 | 101300 | 17467854900 | 30500 | 30600 | 30600 | 30500 | 1500 |
| 544 | 20240216 | 101200 | 17422079100 | 30550 | 30700 | 30700 | 30550 | 1892 |
| 545 | 20240216 | 101100 | 17364129450 | 30700 | 30650 | 30700 | 30600 | 1861 |
| 546 | 20240216 | 101000 | 17307095050 | 30650 | 30700 | 30700 | 30550 | 937 |
| 547 | 20240216 | 100900 | 17278419250 | 30750 | 30550 | 30750 | 30550 | 6209 |
| 548 | 20240216 | 100800 | 17088010500 | 30600 | 30600 | 30600 | 30500 | 2491 |
| 549 | 20240216 | 100700 | 17011824150 | 30550 | 30500 | 30550 | 30400 | 2554 |
| 550 | 20240216 | 100600 | 16933965200 | 30500 | 30500 | 30550 | 30500 | 1585 |
| 551 | 20240216 | 100500 | 16885620800 | 30500 | 30500 | 30550 | 30450 | 2110 |
| 552 | 20240216 | 100400 | 16821242550 | 30500 | 30350 | 30550 | 30350 | 3719 |
| 553 | 20240216 | 100300 | 16707807400 | 30400 | 30200 | 30400 | 30200 | 3163 |
| 554 | 20240216 | 100200 | 16611901900 | 30200 | 30350 | 30350 | 30100 | 4198 |
| 555 | 20240216 | 100100 | 16485045150 | 30350 | 30150 | 30350 | 30150 | 2327 |
| 556 | 20240216 | 100000 | 16414682600 | 30200 | 30000 | 30200 | 29950 | 5124 |
| 557 | 20240216 | 095900 | 16260515700 | 30000 | 29950 | 30000 | 29900 | 2036 |
| 558 | 20240216 | 095800 | 16199551000 | 29950 | 29950 | 29950 | 29900 | 1157 |
| 559 | 20240216 | 095700 | 16164926400 | 29900 | 29900 | 29950 | 29850 | 1916 |
| 560 | 20240216 | 095600 | 16107686650 | 29900 | 29950 | 30050 | 29900 | 3540 |
| 561 | 20240216 | 095500 | 16001782050 | 29950 | 30050 | 30100 | 29900 | 6915 |
| 562 | 20240216 | 095400 | 15794507600 | 29950 | 30000 | 30000 | 29800 | 7160 |
| 563 | 20240216 | 095300 | 15580461400 | 30000 | 29800 | 30000 | 29800 | 5310 |
| 564 | 20240216 | 095200 | 15421607950 | 29800 | 30000 | 30000 | 29750 | 7008 |
| 565 | 20240216 | 095100 | 15212468250 | 30050 | 29950 | 30150 | 29900 | 4179 |
| 566 | 20240216 | 095000 | 15087262700 | 29950 | 30250 | 30250 | 29950 | 15209 |
| 567 | 20240216 | 094900 | 14629995700 | 30250 | 30400 | 30400 | 30250 | 2526 |
| 568 | 20240216 | 094800 | 14553547100 | 30300 | 30300 | 30500 | 30250 | 5664 |
| 569 | 20240216 | 094700 | 14381539750 | 30250 | 30050 | 30250 | 30050 | 2810 |
| 570 | 20240216 | 094600 | 14296836550 | 30000 | 30000 | 30100 | 29950 | 17667 |
| 571 | 20240216 | 094500 | 13766853300 | 30000 | 30100 | 30200 | 30000 | 6528 |
| 572 | 20240216 | 094400 | 13570482050 | 30100 | 30100 | 30200 | 29950 | 8239 |
| 573 | 20240216 | 094300 | 13322963500 | 30100 | 30200 | 30200 | 30000 | 7305 |
| 574 | 20240216 | 094200 | 13103551950 | 30000 | 30400 | 30450 | 30000 | 34465 |
| 575 | 20240216 | 094100 | 12064599250 | 30400 | 30400 | 30500 | 30400 | 2976 |
| 576 | 20240216 | 094000 | 11974043850 | 30500 | 30550 | 30650 | 30400 | 19051 |
| 577 | 20240216 | 093900 | 11393826400 | 30600 | 30750 | 30750 | 30600 | 3209 |
| 578 | 20240216 | 093800 | 11295494300 | 30650 | 30800 | 30950 | 30650 | 2684 |
| 579 | 20240216 | 093700 | 11212755950 | 30800 | 30650 | 30800 | 30550 | 5030 |
| 580 | 20240216 | 093600 | 11058645050 | 30700 | 30650 | 30800 | 30650 | 7249 |
| 581 | 20240216 | 093500 | 10835881500 | 30700 | 30700 | 30700 | 30450 | 8759 |
| 582 | 20240216 | 093400 | 10568120000 | 30600 | 30900 | 31000 | 30600 | 14498 |
| 583 | 20240216 | 093300 | 10122438450 | 30900 | 30900 | 30950 | 30850 | 1430 |
| 584 | 20240216 | 093200 | 10078244550 | 30900 | 31000 | 31000 | 30850 | 2409 |
| 585 | 20240216 | 093100 | 10003825600 | 30850 | 30900 | 31100 | 30800 | 2587 |
| 586 | 20240216 | 093000 | 9923745050 | 30900 | 31100 | 31100 | 30800 | 8796 |
| 587 | 20240216 | 092900 | 9651118150 | 31150 | 31100 | 31200 | 31100 | 407 |
| 588 | 20240216 | 092800 | 9638452250 | 31150 | 31150 | 31200 | 31100 | 2752 |
| 589 | 20240216 | 092700 | 9552804100 | 31150 | 31150 | 31200 | 31050 | 5013 |
| 590 | 20240216 | 092600 | 9396798500 | 31200 | 31300 | 31300 | 31150 | 3729 |
| 591 | 20240216 | 092500 | 9280316850 | 31300 | 31350 | 31400 | 31300 | 1056 |
| 592 | 20240216 | 092400 | 9247210700 | 31300 | 31400 | 31450 | 31300 | 1477 |
| 593 | 20240216 | 092300 | 9200873700 | 31400 | 31300 | 31400 | 31300 | 1594 |
| 594 | 20240216 | 092200 | 9150864400 | 31300 | 31400 | 31450 | 31300 | 2867 |
| 595 | 20240216 | 092100 | 9061058800 | 31450 | 31300 | 31500 | 31300 | 3853 |
| 596 | 20240216 | 092000 | 8939977800 | 31300 | 31500 | 31650 | 31300 | 6538 |
| 597 | 20240216 | 091900 | 8734177700 | 31500 | 31250 | 31600 | 31250 | 4373 |
| 598 | 20240216 | 091800 | 8596563550 | 31250 | 31350 | 31450 | 31050 | 4905 |
| 599 | 20240216 | 091700 | 8442816250 | 31350 | 31000 | 31350 | 31000 | 5028 |
| 600 | 20240216 | 091600 | 8286086900 | 31000 | 30700 | 31000 | 30700 | 7417 |
| 601 | 20240216 | 091500 | 8056845900 | 30750 | 30750 | 30950 | 30700 | 4620 |
| 602 | 20240216 | 091400 | 7914570500 | 30650 | 30650 | 30700 | 30550 | 3242 |
| 603 | 20240216 | 091300 | 7815302900 | 30600 | 30500 | 30800 | 30500 | 6514 |
| 604 | 20240216 | 091200 | 7616151300 | 30450 | 30450 | 30450 | 30300 | 7537 |
| 605 | 20240216 | 091100 | 7387201250 | 30400 | 30750 | 30750 | 30400 | 17904 |
| 606 | 20240216 | 091000 | 6839197950 | 30750 | 30950 | 31150 | 30750 | 18604 |
| 607 | 20240216 | 090900 | 6264189500 | 30950 | 30850 | 31100 | 30850 | 7661 |
| 608 | 20240216 | 090800 | 6027083800 | 31000 | 30800 | 31150 | 30700 | 10657 |
| 609 | 20240216 | 090700 | 5697899150 | 30750 | 31550 | 31550 | 30500 | 18875 |
| 610 | 20240216 | 090600 | 5112742950 | 31600 | 31450 | 31900 | 31400 | 11205 |
| 611 | 20240216 | 090500 | 4757856550 | 31450 | 30750 | 31500 | 30750 | 14145 |
| 612 | 20240216 | 090400 | 4316169900 | 30750 | 31400 | 31400 | 30500 | 23791 |
| 613 | 20240216 | 090300 | 3581387100 | 31400 | 31500 | 31600 | 31250 | 33072 |
| 614 | 20240216 | 090200 | 2539746100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 615 | 20240216 | 090100 | 2539746100 | 29400 | 31500 | 31650 | 29400 | 6131 |
| 616 | 20240216 | 090000 | 2347708100 | 31450 | 32350 | 32500 | 31450 | 73105 |