34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 3 | 20240216 | 192100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240216 | 192000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240216 | 191900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240216 | 191800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240216 | 191700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240216 | 191600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240216 | 191500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240216 | 191400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240216 | 191300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240216 | 191200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240216 | 191100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240216 | 191000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240216 | 190900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240216 | 190800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240216 | 190700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240216 | 190600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240216 | 190500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240216 | 190400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240216 | 190300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240216 | 190200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240216 | 190100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240216 | 190000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240216 | 185900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240216 | 185800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240216 | 185700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240216 | 185600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240216 | 185500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240216 | 185400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240216 | 185300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240216 | 185200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 33 | 20240216 | 185100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240216 | 185000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240216 | 184900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240216 | 184800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240216 | 184700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240216 | 184600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240216 | 184500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240216 | 184400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240216 | 184300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240216 | 184200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240216 | 184100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240216 | 184000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240216 | 183900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240216 | 183800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240216 | 183700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240216 | 183600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240216 | 183500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240216 | 183400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240216 | 183300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240216 | 183200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240216 | 183100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240216 | 183000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240216 | 182900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240216 | 182800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240216 | 182700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240216 | 182600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240216 | 182500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240216 | 182400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240216 | 182300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240216 | 182200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 63 | 20240216 | 182100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240216 | 182000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240216 | 181900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240216 | 181800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240216 | 181700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240216 | 181600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240216 | 181500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240216 | 181400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240216 | 181300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240216 | 181200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240216 | 181100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240216 | 181000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240216 | 180900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240216 | 180800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240216 | 180700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240216 | 180600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240216 | 180500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240216 | 180400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240216 | 180300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240216 | 180200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240216 | 180100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240216 | 180000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240216 | 175900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240216 | 175800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240216 | 175700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240216 | 175600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240216 | 175500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240216 | 175400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240216 | 175300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240216 | 175200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 93 | 20240216 | 175100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240216 | 175000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240216 | 174900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240216 | 174800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240216 | 174700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240216 | 174600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240216 | 174500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240216 | 174400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240216 | 174300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240216 | 174200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240216 | 174100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240216 | 174000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240216 | 173900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240216 | 173800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240216 | 173700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240216 | 173600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240216 | 173500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240216 | 173400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240216 | 173300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240216 | 173200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240216 | 173100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240216 | 173000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240216 | 172900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240216 | 172800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240216 | 172700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240216 | 172600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240216 | 172500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240216 | 172400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240216 | 172300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240216 | 172200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 123 | 20240216 | 172100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240216 | 172000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240216 | 171900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240216 | 171800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240216 | 171700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240216 | 171600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240216 | 171500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240216 | 171400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240216 | 171300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240216 | 171200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240216 | 171100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240216 | 171000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240216 | 170900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240216 | 170800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240216 | 170700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240216 | 170600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240216 | 170500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240216 | 170400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240216 | 170300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240216 | 170200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240216 | 170100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240216 | 170000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240216 | 165900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240216 | 165800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240216 | 165700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240216 | 165600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240216 | 165500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240216 | 165400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240216 | 165300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240216 | 165200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 153 | 20240216 | 165100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240216 | 165000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240216 | 164900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240216 | 164800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240216 | 164700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240216 | 164600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240216 | 164500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240216 | 164400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240216 | 164300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240216 | 164200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240216 | 164100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240216 | 164000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240216 | 163900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240216 | 163800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240216 | 163700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240216 | 163600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240216 | 163500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240216 | 163400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240216 | 163300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240216 | 163200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240216 | 163100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240216 | 163000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240216 | 162900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240216 | 162800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240216 | 162700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240216 | 162600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240216 | 162500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240216 | 162400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240216 | 162300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240216 | 162200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 183 | 20240216 | 162100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240216 | 162000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240216 | 161900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240216 | 161800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240216 | 161700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240216 | 161600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240216 | 161500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240216 | 161400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240216 | 161300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240216 | 161200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240216 | 161100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240216 | 161000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240216 | 160900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240216 | 160800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240216 | 160700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240216 | 160600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240216 | 160500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240216 | 160400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240216 | 160300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240216 | 160200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240216 | 160100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240216 | 160000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240216 | 155900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240216 | 155800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240216 | 155700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240216 | 155600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240216 | 155500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240216 | 155400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240216 | 155300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240216 | 155200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 213 | 20240216 | 155100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240216 | 155000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240216 | 154900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240216 | 154800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240216 | 154700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240216 | 154600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240216 | 154500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240216 | 154400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240216 | 154300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240216 | 154200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240216 | 154100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240216 | 154000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240216 | 153900 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240216 | 153800 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240216 | 153700 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240216 | 153600 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240216 | 153500 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240216 | 153400 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240216 | 153300 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240216 | 153200 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240216 | 153100 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240216 | 153000 | 28572508450 | 32350 | 32350 | 32350 | 32350 | 14756 |
| 235 | 20240216 | 152900 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20240216 | 152800 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20240216 | 152700 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20240216 | 152600 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20240216 | 152500 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20240216 | 152400 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20240216 | 152300 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20240216 | 152200 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 243 | 20240216 | 152100 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20240216 | 152000 | 28095151850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 245 | 20240216 | 151900 | 28095151850 | 32400 | 32350 | 32450 | 32250 | 7627 |
| 246 | 20240216 | 151800 | 27848711850 | 32350 | 32400 | 32400 | 32350 | 1017 |
| 247 | 20240216 | 151700 | 27815785400 | 32400 | 32400 | 32450 | 32350 | 687 |
| 248 | 20240216 | 151600 | 27793537000 | 32400 | 32400 | 32400 | 32350 | 1239 |
| 249 | 20240216 | 151500 | 27753416800 | 32450 | 32450 | 32450 | 32300 | 1835 |
| 250 | 20240216 | 151400 | 27693960700 | 32450 | 32400 | 32450 | 32350 | 1902 |
| 251 | 20240216 | 151300 | 27632411500 | 32400 | 32400 | 32400 | 32350 | 1098 |
| 252 | 20240216 | 151200 | 27596858200 | 32400 | 32400 | 32400 | 32300 | 1564 |
| 253 | 20240216 | 151100 | 27546198950 | 32350 | 32350 | 32400 | 32350 | 1345 |
| 254 | 20240216 | 151000 | 27502669950 | 32350 | 32400 | 32400 | 32300 | 1535 |
| 255 | 20240216 | 150900 | 27453000550 | 32400 | 32350 | 32400 | 32300 | 1608 |
| 256 | 20240216 | 150800 | 27400975800 | 32350 | 32300 | 32400 | 32300 | 1033 |
| 257 | 20240216 | 150700 | 27367561750 | 32350 | 32250 | 32350 | 32250 | 2607 |
| 258 | 20240216 | 150600 | 27283381050 | 32300 | 32350 | 32350 | 32300 | 1200 |
| 259 | 20240216 | 150500 | 27244586450 | 32300 | 32350 | 32350 | 32300 | 1537 |
| 260 | 20240216 | 150400 | 27194923950 | 32350 | 32350 | 32400 | 32300 | 1014 |
| 261 | 20240216 | 150300 | 27162125200 | 32300 | 32400 | 32450 | 32300 | 807 |
| 262 | 20240216 | 150200 | 27135973700 | 32400 | 32400 | 32450 | 32350 | 942 |
| 263 | 20240216 | 150100 | 27105434500 | 32400 | 32250 | 32450 | 32250 | 2206 |
| 264 | 20240216 | 150000 | 27034002050 | 32300 | 32350 | 32350 | 32250 | 1664 |
| 265 | 20240216 | 145900 | 26980302850 | 32350 | 32300 | 32350 | 32250 | 1578 |
| 266 | 20240216 | 145800 | 26929362450 | 32250 | 32300 | 32300 | 32250 | 2429 |
| 267 | 20240216 | 145700 | 26851010550 | 32250 | 32250 | 32300 | 32250 | 1681 |
| 268 | 20240216 | 145600 | 26796774250 | 32250 | 32300 | 32350 | 32250 | 1889 |
| 269 | 20240216 | 145500 | 26735813900 | 32300 | 32300 | 32350 | 32250 | 2159 |
| 270 | 20240216 | 145400 | 26666098700 | 32300 | 32300 | 32350 | 32250 | 1427 |
| 271 | 20240216 | 145300 | 26620058550 | 32300 | 32250 | 32350 | 32250 | 1303 |
| 272 | 20240216 | 145200 | 26577988850 | 32250 | 32250 | 32350 | 32250 | 2335 |
| 273 | 20240216 | 145100 | 26502587550 | 32300 | 32300 | 32350 | 32250 | 6586 |
| 274 | 20240216 | 145000 | 26289848800 | 32300 | 32400 | 32400 | 32300 | 3955 |
| 275 | 20240216 | 144900 | 26162057100 | 32400 | 32350 | 32400 | 32350 | 1941 |
| 276 | 20240216 | 144800 | 26099241050 | 32400 | 32400 | 32400 | 32350 | 1786 |
| 277 | 20240216 | 144700 | 26041445450 | 32400 | 32400 | 32400 | 32350 | 2072 |
| 278 | 20240216 | 144600 | 25974388700 | 32400 | 32450 | 32500 | 32400 | 6660 |
| 279 | 20240216 | 144500 | 25758417450 | 32500 | 32400 | 32550 | 32400 | 3576 |
| 280 | 20240216 | 144400 | 25642297550 | 32400 | 32450 | 32500 | 32400 | 2469 |
| 281 | 20240216 | 144300 | 25562277450 | 32400 | 32450 | 32500 | 32400 | 1134 |
| 282 | 20240216 | 144200 | 25525496700 | 32400 | 32400 | 32450 | 32400 | 1393 |
| 283 | 20240216 | 144100 | 25480339400 | 32400 | 32450 | 32500 | 32400 | 1662 |
| 284 | 20240216 | 144000 | 25426435250 | 32450 | 32450 | 32500 | 32400 | 1295 |
| 285 | 20240216 | 143900 | 25384438300 | 32450 | 32450 | 32500 | 32400 | 1478 |
| 286 | 20240216 | 143800 | 25336481450 | 32450 | 32450 | 32500 | 32400 | 1829 |
| 287 | 20240216 | 143700 | 25277109900 | 32450 | 32500 | 32500 | 32400 | 5030 |
| 288 | 20240216 | 143600 | 25113850400 | 32450 | 32500 | 32550 | 32450 | 1949 |
| 289 | 20240216 | 143500 | 25050492850 | 32550 | 32550 | 32600 | 32500 | 7116 |
| 290 | 20240216 | 143400 | 24819036150 | 32550 | 32600 | 32650 | 32550 | 2189 |
| 291 | 20240216 | 143300 | 24747692000 | 32600 | 32600 | 32650 | 32600 | 1030 |
| 292 | 20240216 | 143200 | 24714101850 | 32650 | 32650 | 32700 | 32600 | 875 |
| 293 | 20240216 | 143100 | 24685541750 | 32600 | 32650 | 32650 | 32600 | 557 |
| 294 | 20240216 | 143000 | 24667375900 | 32650 | 32600 | 32650 | 32600 | 1147 |
| 295 | 20240216 | 142900 | 24629968450 | 32600 | 32650 | 32650 | 32600 | 707 |
| 296 | 20240216 | 142800 | 24606904500 | 32650 | 32650 | 32700 | 32600 | 755 |
| 297 | 20240216 | 142700 | 24582252700 | 32650 | 32700 | 32700 | 32650 | 1084 |
| 298 | 20240216 | 142600 | 24546842350 | 32700 | 32650 | 32700 | 32650 | 796 |
| 299 | 20240216 | 142500 | 24520841350 | 32650 | 32650 | 32700 | 32650 | 625 |
| 300 | 20240216 | 142400 | 24500420900 | 32650 | 32700 | 32700 | 32650 | 923 |
| 301 | 20240216 | 142300 | 24470273400 | 32700 | 32700 | 32750 | 32650 | 1063 |
| 302 | 20240216 | 142200 | 24435516250 | 32750 | 32700 | 32750 | 32700 | 396 |
| 303 | 20240216 | 142100 | 24422559450 | 32750 | 32650 | 32750 | 32650 | 2527 |
| 304 | 20240216 | 142000 | 24340017250 | 32700 | 32650 | 32700 | 32650 | 234 |
| 305 | 20240216 | 141900 | 24332374100 | 32650 | 32700 | 32750 | 32650 | 1998 |
| 306 | 20240216 | 141800 | 24267069200 | 32750 | 32750 | 32750 | 32700 | 453 |
| 307 | 20240216 | 141700 | 24252252100 | 32700 | 32750 | 32750 | 32700 | 1654 |
| 308 | 20240216 | 141600 | 24198156400 | 32750 | 32800 | 32800 | 32700 | 6081 |
| 309 | 20240216 | 141500 | 23999005750 | 32800 | 32800 | 32800 | 32750 | 699 |
| 310 | 20240216 | 141400 | 23976111400 | 32750 | 32800 | 32850 | 32750 | 611 |
| 311 | 20240216 | 141300 | 23956078050 | 32750 | 32800 | 32850 | 32750 | 335 |
| 312 | 20240216 | 141200 | 23945085000 | 32800 | 32750 | 32850 | 32750 | 900 |
| 313 | 20240216 | 141100 | 23915565850 | 32750 | 32750 | 32800 | 32700 | 1138 |
| 314 | 20240216 | 141000 | 23878296500 | 32750 | 32700 | 32750 | 32700 | 524 |
| 315 | 20240216 | 140900 | 23861153600 | 32750 | 32750 | 32750 | 32700 | 437 |
| 316 | 20240216 | 140800 | 23846842000 | 32700 | 32750 | 32750 | 32700 | 767 |
| 317 | 20240216 | 140700 | 23821747000 | 32750 | 32750 | 32750 | 32700 | 830 |
| 318 | 20240216 | 140600 | 23794590400 | 32750 | 32700 | 32750 | 32700 | 282 |
| 319 | 20240216 | 140500 | 23785356100 | 32750 | 32750 | 32750 | 32700 | 751 |
| 320 | 20240216 | 140400 | 23760786350 | 32750 | 32700 | 32750 | 32700 | 1082 |
| 321 | 20240216 | 140300 | 23725383400 | 32700 | 32750 | 32750 | 32700 | 905 |
| 322 | 20240216 | 140200 | 23695788300 | 32700 | 32700 | 32750 | 32700 | 2580 |
| 323 | 20240216 | 140100 | 23611399200 | 32700 | 32750 | 32750 | 32700 | 811 |
| 324 | 20240216 | 140000 | 23584863650 | 32750 | 32750 | 32800 | 32700 | 2215 |
| 325 | 20240216 | 135900 | 23512322650 | 32750 | 32800 | 32800 | 32750 | 620 |
| 326 | 20240216 | 135800 | 23492009300 | 32750 | 32850 | 32850 | 32750 | 331 |
| 327 | 20240216 | 135700 | 23481157050 | 32850 | 32800 | 32900 | 32800 | 412 |
| 328 | 20240216 | 135600 | 23467635000 | 32750 | 32850 | 32850 | 32750 | 403 |
| 329 | 20240216 | 135500 | 23454415800 | 32850 | 32850 | 32850 | 32800 | 288 |
| 330 | 20240216 | 135400 | 23444963750 | 32850 | 32850 | 32900 | 32750 | 1994 |
| 331 | 20240216 | 135300 | 23379534150 | 32900 | 32900 | 32900 | 32850 | 2397 |
| 332 | 20240216 | 135200 | 23300792000 | 32900 | 32850 | 32900 | 32850 | 457 |
| 333 | 20240216 | 135100 | 23285772450 | 32850 | 32950 | 32950 | 32850 | 431 |
| 334 | 20240216 | 135000 | 23271590600 | 32950 | 32950 | 32950 | 32900 | 217 |
| 335 | 20240216 | 134900 | 23264447200 | 32950 | 32950 | 32950 | 32900 | 221 |
| 336 | 20240216 | 134800 | 23257172850 | 32950 | 32950 | 32950 | 32900 | 1266 |
| 337 | 20240216 | 134700 | 23215515850 | 32950 | 33000 | 33000 | 32950 | 1050 |
| 338 | 20240216 | 134600 | 23180896850 | 33000 | 33000 | 33050 | 33000 | 328 |
| 339 | 20240216 | 134500 | 23170066800 | 33000 | 33000 | 33050 | 33000 | 56 |
| 340 | 20240216 | 134400 | 23168217800 | 33050 | 33100 | 33100 | 33000 | 674 |
| 341 | 20240216 | 134300 | 23145958350 | 33100 | 33100 | 33100 | 33050 | 1220 |
| 342 | 20240216 | 134200 | 23105593800 | 33150 | 33150 | 33150 | 33100 | 231 |
| 343 | 20240216 | 134100 | 23097945150 | 33150 | 33150 | 33150 | 33100 | 898 |
| 344 | 20240216 | 134000 | 23068211950 | 33150 | 33150 | 33150 | 33100 | 589 |
| 345 | 20240216 | 133900 | 23048709300 | 33150 | 33100 | 33150 | 33100 | 502 |
| 346 | 20240216 | 133800 | 23032089950 | 33150 | 33150 | 33150 | 33100 | 192 |
| 347 | 20240216 | 133700 | 23025725450 | 33150 | 33200 | 33200 | 33100 | 489 |
| 348 | 20240216 | 133600 | 23009508500 | 33200 | 33200 | 33200 | 33150 | 192 |
| 349 | 20240216 | 133500 | 23003134250 | 33150 | 33200 | 33200 | 33150 | 767 |
| 350 | 20240216 | 133400 | 22977690700 | 33200 | 33200 | 33200 | 33150 | 198 |
| 351 | 20240216 | 133300 | 22971117200 | 33200 | 33250 | 33300 | 33150 | 1441 |
| 352 | 20240216 | 133200 | 22923259250 | 33250 | 33250 | 33250 | 33150 | 882 |
| 353 | 20240216 | 133100 | 22893969150 | 33300 | 33250 | 33300 | 33150 | 1775 |
| 354 | 20240216 | 133000 | 22834939650 | 33300 | 33250 | 33300 | 33200 | 921 |
| 355 | 20240216 | 132900 | 22804323700 | 33250 | 33200 | 33250 | 33200 | 1278 |
| 356 | 20240216 | 132800 | 22761831400 | 33200 | 33200 | 33250 | 33150 | 1541 |
| 357 | 20240216 | 132700 | 22710666000 | 33200 | 33200 | 33200 | 33150 | 797 |
| 358 | 20240216 | 132600 | 22684232100 | 33150 | 33150 | 33200 | 33150 | 1001 |
| 359 | 20240216 | 132500 | 22651021600 | 33100 | 33150 | 33200 | 33100 | 1077 |
| 360 | 20240216 | 132400 | 22615284150 | 33150 | 33150 | 33200 | 33100 | 1900 |
| 361 | 20240216 | 132300 | 22552247300 | 33150 | 33200 | 33200 | 33100 | 2274 |
| 362 | 20240216 | 132200 | 22476871050 | 33200 | 33200 | 33200 | 33150 | 1564 |
| 363 | 20240216 | 132100 | 22424977550 | 33200 | 33150 | 33200 | 33100 | 1606 |
| 364 | 20240216 | 132000 | 22371688800 | 33150 | 33150 | 33200 | 33050 | 983 |
| 365 | 20240216 | 131900 | 22339112050 | 33150 | 33100 | 33200 | 33100 | 3603 |
| 366 | 20240216 | 131800 | 22219760650 | 33050 | 33100 | 33100 | 33050 | 975 |
| 367 | 20240216 | 131700 | 22187506150 | 33100 | 33000 | 33100 | 32950 | 4689 |
| 368 | 20240216 | 131600 | 22032667500 | 33000 | 32950 | 33000 | 32950 | 1084 |
| 369 | 20240216 | 131500 | 21996908000 | 33000 | 32950 | 33000 | 32950 | 1734 |
| 370 | 20240216 | 131400 | 21939731650 | 32950 | 32900 | 32950 | 32900 | 371 |
| 371 | 20240216 | 131300 | 21927519150 | 32900 | 32900 | 32950 | 32850 | 234 |
| 372 | 20240216 | 131200 | 21919818950 | 32900 | 32900 | 32950 | 32850 | 403 |
| 373 | 20240216 | 131100 | 21906555700 | 32900 | 32950 | 32950 | 32850 | 436 |
| 374 | 20240216 | 131000 | 21892213000 | 32950 | 32900 | 33000 | 32900 | 1649 |
| 375 | 20240216 | 130900 | 21837902900 | 32900 | 32850 | 32900 | 32850 | 256 |
| 376 | 20240216 | 130800 | 21829487350 | 32900 | 32900 | 32900 | 32850 | 176 |
| 377 | 20240216 | 130700 | 21823697150 | 32900 | 32900 | 32900 | 32850 | 425 |
| 378 | 20240216 | 130600 | 21809720600 | 32900 | 32850 | 32900 | 32850 | 40 |
| 379 | 20240216 | 130500 | 21808405150 | 32850 | 32900 | 32950 | 32800 | 348 |
| 380 | 20240216 | 130400 | 21796970400 | 32900 | 32900 | 32950 | 32900 | 1532 |
| 381 | 20240216 | 130300 | 21746564800 | 32850 | 32900 | 32900 | 32850 | 450 |
| 382 | 20240216 | 130200 | 21731780600 | 32900 | 32900 | 32900 | 32800 | 342 |
| 383 | 20240216 | 130100 | 21720542900 | 32900 | 32850 | 32900 | 32800 | 1163 |
| 384 | 20240216 | 130000 | 21682324000 | 32800 | 32850 | 32850 | 32800 | 443 |
| 385 | 20240216 | 125900 | 21667785400 | 32850 | 32850 | 32850 | 32800 | 262 |
| 386 | 20240216 | 125800 | 21659180200 | 32800 | 32850 | 32850 | 32800 | 384 |
| 387 | 20240216 | 125700 | 21646579350 | 32850 | 32850 | 32850 | 32800 | 434 |
| 388 | 20240216 | 125600 | 21632338950 | 32850 | 32850 | 32850 | 32800 | 678 |
| 389 | 20240216 | 125500 | 21610084200 | 32850 | 32800 | 32850 | 32750 | 286 |
| 390 | 20240216 | 125400 | 21600699400 | 32800 | 32850 | 32850 | 32800 | 439 |
| 391 | 20240216 | 125300 | 21586284200 | 32850 | 32700 | 32850 | 32650 | 1650 |
| 392 | 20240216 | 125200 | 21532239300 | 32700 | 32700 | 32700 | 32700 | 267 |
| 393 | 20240216 | 125100 | 21523508400 | 32700 | 32650 | 32700 | 32600 | 1250 |
| 394 | 20240216 | 125000 | 21482683400 | 32650 | 32650 | 32700 | 32650 | 358 |
| 395 | 20240216 | 124900 | 21470979500 | 32650 | 32700 | 32700 | 32600 | 1022 |
| 396 | 20240216 | 124800 | 21437614650 | 32700 | 32700 | 32750 | 32650 | 561 |
| 397 | 20240216 | 124700 | 21419250400 | 32650 | 32650 | 32700 | 32650 | 637 |
| 398 | 20240216 | 124600 | 21398423850 | 32650 | 32750 | 32750 | 32650 | 159 |
| 399 | 20240216 | 124500 | 21393224850 | 32750 | 32800 | 32800 | 32750 | 244 |
| 400 | 20240216 | 124400 | 21385227250 | 32800 | 32800 | 32800 | 32750 | 358 |
| 401 | 20240216 | 124300 | 21373497850 | 32800 | 32800 | 32800 | 32750 | 108 |
| 402 | 20240216 | 124200 | 21369956350 | 32800 | 32800 | 32800 | 32700 | 636 |
| 403 | 20240216 | 124100 | 21349121500 | 32800 | 32750 | 32800 | 32700 | 74 |
| 404 | 20240216 | 124000 | 21346695600 | 32700 | 32750 | 32750 | 32700 | 439 |
| 405 | 20240216 | 123900 | 21332331400 | 32750 | 32800 | 32800 | 32700 | 158 |
| 406 | 20240216 | 123800 | 21327156750 | 32750 | 32750 | 32800 | 32700 | 182 |
| 407 | 20240216 | 123700 | 21321195800 | 32750 | 32750 | 32800 | 32700 | 500 |
| 408 | 20240216 | 123600 | 21304842350 | 32750 | 32750 | 32750 | 32700 | 576 |
| 409 | 20240216 | 123500 | 21285998350 | 32750 | 32700 | 32750 | 32700 | 617 |
| 410 | 20240216 | 123400 | 21265803450 | 32750 | 32750 | 32750 | 32700 | 171 |
| 411 | 20240216 | 123300 | 21260203250 | 32750 | 32750 | 32800 | 32700 | 912 |
| 412 | 20240216 | 123200 | 21230339750 | 32750 | 32750 | 32750 | 32700 | 278 |
| 413 | 20240216 | 123100 | 21221244150 | 32750 | 32750 | 32750 | 32700 | 375 |
| 414 | 20240216 | 123000 | 21208963100 | 32750 | 32700 | 32750 | 32700 | 277 |
| 415 | 20240216 | 122900 | 21199897650 | 32700 | 32700 | 32750 | 32650 | 333 |
| 416 | 20240216 | 122800 | 21189007850 | 32750 | 32700 | 32750 | 32700 | 2102 |
| 417 | 20240216 | 122700 | 21120259400 | 32700 | 32650 | 32700 | 32650 | 391 |
| 418 | 20240216 | 122600 | 21107487600 | 32650 | 32550 | 32650 | 32550 | 1663 |
| 419 | 20240216 | 122500 | 21053252550 | 32600 | 32500 | 32600 | 32500 | 702 |
| 420 | 20240216 | 122400 | 21030425100 | 32550 | 32550 | 32550 | 32500 | 127 |
| 421 | 20240216 | 122300 | 21026291600 | 32550 | 32550 | 32550 | 32500 | 501 |
| 422 | 20240216 | 122200 | 21009996250 | 32550 | 32550 | 32550 | 32500 | 116 |
| 423 | 20240216 | 122100 | 21006220700 | 32550 | 32500 | 32550 | 32500 | 663 |
| 424 | 20240216 | 122000 | 20984670600 | 32500 | 32500 | 32500 | 32450 | 274 |
| 425 | 20240216 | 121900 | 20975765650 | 32500 | 32500 | 32550 | 32500 | 782 |
| 426 | 20240216 | 121800 | 20950332450 | 32500 | 32500 | 32550 | 32500 | 286 |
| 427 | 20240216 | 121700 | 20941033350 | 32500 | 32550 | 32550 | 32500 | 295 |
| 428 | 20240216 | 121600 | 20931438300 | 32550 | 32550 | 32550 | 32500 | 792 |
| 429 | 20240216 | 121500 | 20905694750 | 32550 | 32550 | 32550 | 32500 | 183 |
| 430 | 20240216 | 121400 | 20899743250 | 32550 | 32500 | 32550 | 32450 | 1390 |
| 431 | 20240216 | 121300 | 20854573450 | 32500 | 32500 | 32500 | 32450 | 671 |
| 432 | 20240216 | 121200 | 20832781850 | 32500 | 32550 | 32550 | 32450 | 1101 |
| 433 | 20240216 | 121100 | 20796993150 | 32550 | 32550 | 32550 | 32500 | 772 |
| 434 | 20240216 | 121000 | 20771896050 | 32500 | 32550 | 32550 | 32500 | 4147 |
| 435 | 20240216 | 120900 | 20637114450 | 32500 | 32550 | 32550 | 32500 | 1007 |
| 436 | 20240216 | 120800 | 20604371000 | 32550 | 32550 | 32550 | 32500 | 531 |
| 437 | 20240216 | 120700 | 20587089300 | 32550 | 32500 | 32550 | 32500 | 236 |
| 438 | 20240216 | 120600 | 20579413750 | 32500 | 32550 | 32600 | 32500 | 131 |
| 439 | 20240216 | 120500 | 20575149900 | 32550 | 32550 | 32600 | 32500 | 1386 |
| 440 | 20240216 | 120400 | 20530073800 | 32550 | 32550 | 32550 | 32500 | 108 |
| 441 | 20240216 | 120300 | 20526558600 | 32500 | 32600 | 32600 | 32500 | 187 |
| 442 | 20240216 | 120200 | 20520469100 | 32550 | 32650 | 32650 | 32500 | 99 |
| 443 | 20240216 | 120100 | 20517245950 | 32650 | 32600 | 32650 | 32550 | 415 |
| 444 | 20240216 | 120000 | 20503719850 | 32600 | 32600 | 32650 | 32500 | 1243 |
| 445 | 20240216 | 115900 | 20463236850 | 32600 | 32550 | 32600 | 32550 | 82 |
| 446 | 20240216 | 115800 | 20460564000 | 32550 | 32600 | 32600 | 32550 | 272 |
| 447 | 20240216 | 115700 | 20451702300 | 32550 | 32550 | 32600 | 32500 | 118 |
| 448 | 20240216 | 115600 | 20447860900 | 32550 | 32600 | 32600 | 32500 | 366 |
| 449 | 20240216 | 115500 | 20435954850 | 32550 | 32550 | 32600 | 32550 | 396 |
| 450 | 20240216 | 115400 | 20423061850 | 32600 | 32550 | 32600 | 32550 | 508 |
| 451 | 20240216 | 115300 | 20406519000 | 32550 | 32500 | 32550 | 32500 | 250 |
| 452 | 20240216 | 115200 | 20398389050 | 32500 | 32550 | 32550 | 32500 | 160 |
| 453 | 20240216 | 115100 | 20393181700 | 32550 | 32500 | 32550 | 32500 | 318 |
| 454 | 20240216 | 115000 | 20382839350 | 32550 | 32550 | 32550 | 32500 | 304 |
| 455 | 20240216 | 114900 | 20372946000 | 32500 | 32600 | 32600 | 32500 | 104 |
| 456 | 20240216 | 114800 | 20369559300 | 32600 | 32550 | 32600 | 32550 | 268 |
| 457 | 20240216 | 114700 | 20360830250 | 32550 | 32550 | 32600 | 32550 | 79 |
| 458 | 20240216 | 114600 | 20358257700 | 32550 | 32500 | 32550 | 32500 | 357 |
| 459 | 20240216 | 114500 | 20346642900 | 32550 | 32600 | 32600 | 32550 | 482 |
| 460 | 20240216 | 114400 | 20330953050 | 32550 | 32600 | 32600 | 32550 | 344 |
| 461 | 20240216 | 114300 | 20319748400 | 32550 | 32600 | 32600 | 32550 | 91 |
| 462 | 20240216 | 114200 | 20316783250 | 32600 | 32600 | 32650 | 32550 | 470 |
| 463 | 20240216 | 114100 | 20301482700 | 32600 | 32550 | 32600 | 32550 | 446 |
| 464 | 20240216 | 114000 | 20286960500 | 32550 | 32600 | 32650 | 32550 | 131 |
| 465 | 20240216 | 113900 | 20282690100 | 32600 | 32550 | 32650 | 32500 | 1850 |
| 466 | 20240216 | 113800 | 20222507650 | 32600 | 32650 | 32650 | 32550 | 222 |
| 467 | 20240216 | 113700 | 20215275100 | 32650 | 32600 | 32650 | 32550 | 627 |
| 468 | 20240216 | 113600 | 20194845100 | 32650 | 32600 | 32650 | 32600 | 197 |
| 469 | 20240216 | 113500 | 20188420000 | 32600 | 32500 | 32650 | 32500 | 1176 |
| 470 | 20240216 | 113400 | 20150161500 | 32550 | 32550 | 32550 | 32500 | 124 |
| 471 | 20240216 | 113300 | 20146128100 | 32550 | 32550 | 32600 | 32500 | 665 |
| 472 | 20240216 | 113200 | 20124477500 | 32550 | 32600 | 32600 | 32550 | 260 |
| 473 | 20240216 | 113100 | 20116010900 | 32600 | 32600 | 32600 | 32550 | 188 |
| 474 | 20240216 | 113000 | 20109882800 | 32600 | 32500 | 32600 | 32500 | 352 |
| 475 | 20240216 | 112900 | 20098422400 | 32550 | 32550 | 32600 | 32450 | 409 |
| 476 | 20240216 | 112800 | 20085115000 | 32500 | 32550 | 32550 | 32500 | 469 |
| 477 | 20240216 | 112700 | 20069869100 | 32450 | 32450 | 32500 | 32450 | 441 |
| 478 | 20240216 | 112600 | 20055541750 | 32450 | 32500 | 32500 | 32450 | 616 |
| 479 | 20240216 | 112500 | 20035545250 | 32450 | 32500 | 32550 | 32450 | 1209 |
| 480 | 20240216 | 112400 | 19996249450 | 32550 | 32600 | 32600 | 32500 | 474 |
| 481 | 20240216 | 112300 | 19980838500 | 32600 | 32500 | 32600 | 32500 | 1580 |
| 482 | 20240216 | 112200 | 19929460400 | 32550 | 32550 | 32600 | 32550 | 320 |
| 483 | 20240216 | 112100 | 19919036350 | 32550 | 32600 | 32700 | 32550 | 1386 |
| 484 | 20240216 | 112000 | 19873909850 | 32650 | 32600 | 32650 | 32600 | 1072 |
| 485 | 20240216 | 111900 | 19838922400 | 32650 | 32600 | 32700 | 32600 | 592 |
| 486 | 20240216 | 111800 | 19819615850 | 32600 | 32700 | 32700 | 32600 | 253 |
| 487 | 20240216 | 111700 | 19811354100 | 32700 | 32650 | 32700 | 32650 | 182 |
| 488 | 20240216 | 111600 | 19805408350 | 32650 | 32650 | 32650 | 32600 | 280 |
| 489 | 20240216 | 111500 | 19796273650 | 32650 | 32600 | 32650 | 32600 | 593 |
| 490 | 20240216 | 111400 | 19776941600 | 32600 | 32650 | 32650 | 32600 | 572 |
| 491 | 20240216 | 111300 | 19758282850 | 32700 | 32700 | 32700 | 32650 | 97 |
| 492 | 20240216 | 111200 | 19755111500 | 32700 | 32650 | 32700 | 32600 | 570 |
| 493 | 20240216 | 111100 | 19736509200 | 32650 | 32700 | 32700 | 32550 | 656 |
| 494 | 20240216 | 111000 | 19715123100 | 32700 | 32650 | 32700 | 32550 | 1844 |
| 495 | 20240216 | 110900 | 19654986650 | 32650 | 32750 | 32750 | 32650 | 302 |
| 496 | 20240216 | 110800 | 19645112400 | 32750 | 32750 | 32750 | 32650 | 378 |
| 497 | 20240216 | 110700 | 19632753800 | 32750 | 32700 | 32750 | 32700 | 417 |
| 498 | 20240216 | 110600 | 19619111250 | 32700 | 32800 | 32800 | 32700 | 784 |
| 499 | 20240216 | 110500 | 19593459400 | 32750 | 32900 | 32900 | 32750 | 743 |
| 500 | 20240216 | 110400 | 19569076950 | 32900 | 32900 | 32900 | 32850 | 920 |
| 501 | 20240216 | 110300 | 19538850800 | 32900 | 32950 | 32950 | 32900 | 1104 |
| 502 | 20240216 | 110200 | 19502519100 | 32950 | 32900 | 32950 | 32900 | 514 |
| 503 | 20240216 | 110100 | 19485594950 | 32950 | 32950 | 32950 | 32900 | 1024 |
| 504 | 20240216 | 110000 | 19451897700 | 32950 | 32850 | 32950 | 32850 | 1761 |
| 505 | 20240216 | 105900 | 19393928050 | 32900 | 32900 | 33000 | 32850 | 2211 |
| 506 | 20240216 | 105800 | 19321107400 | 32900 | 32950 | 32950 | 32800 | 805 |
| 507 | 20240216 | 105700 | 19294633900 | 32900 | 33000 | 33000 | 32900 | 1509 |
| 508 | 20240216 | 105600 | 19244957950 | 32950 | 33000 | 33000 | 32950 | 1184 |
| 509 | 20240216 | 105500 | 19205912700 | 33050 | 32950 | 33050 | 32950 | 5295 |
| 510 | 20240216 | 105400 | 19031238350 | 32950 | 32850 | 32950 | 32850 | 3786 |
| 511 | 20240216 | 105300 | 18906611350 | 32900 | 32850 | 32900 | 32800 | 2981 |
| 512 | 20240216 | 105200 | 18808622300 | 32850 | 32850 | 32900 | 32800 | 4883 |
| 513 | 20240216 | 105100 | 18648043900 | 32850 | 32650 | 32850 | 32500 | 4759 |
| 514 | 20240216 | 105000 | 18492428950 | 32650 | 32550 | 32650 | 32500 | 1638 |
| 515 | 20240216 | 104900 | 18439072800 | 32550 | 32400 | 32550 | 32350 | 2580 |
| 516 | 20240216 | 104800 | 18355316550 | 32450 | 32400 | 32450 | 32350 | 560 |
| 517 | 20240216 | 104700 | 18337173500 | 32400 | 32400 | 32450 | 32350 | 562 |
| 518 | 20240216 | 104600 | 18318967100 | 32400 | 32300 | 32400 | 32300 | 670 |
| 519 | 20240216 | 104500 | 18297293600 | 32400 | 32400 | 32450 | 32350 | 603 |
| 520 | 20240216 | 104400 | 18277779250 | 32400 | 32450 | 32450 | 32350 | 1136 |
| 521 | 20240216 | 104300 | 18240995350 | 32450 | 32350 | 32450 | 32300 | 635 |
| 522 | 20240216 | 104200 | 18220433050 | 32350 | 32350 | 32450 | 32300 | 1572 |
| 523 | 20240216 | 104100 | 18169553800 | 32350 | 32350 | 32350 | 32250 | 1082 |
| 524 | 20240216 | 104000 | 18134609650 | 32350 | 32300 | 32350 | 32250 | 1662 |
| 525 | 20240216 | 103900 | 18080937100 | 32300 | 32300 | 32300 | 32250 | 1719 |
| 526 | 20240216 | 103800 | 18025481500 | 32300 | 32250 | 32300 | 32250 | 4850 |
| 527 | 20240216 | 103700 | 17868934050 | 32300 | 32400 | 32400 | 32300 | 4509 |
| 528 | 20240216 | 103600 | 17723281800 | 32300 | 32400 | 32400 | 32300 | 3238 |
| 529 | 20240216 | 103500 | 17618626800 | 32300 | 32450 | 32450 | 32300 | 5252 |
| 530 | 20240216 | 103400 | 17448674150 | 32400 | 32500 | 32500 | 32400 | 738 |
| 531 | 20240216 | 103300 | 17424734700 | 32500 | 32350 | 32550 | 32350 | 2885 |
| 532 | 20240216 | 103200 | 17331058100 | 32350 | 32450 | 32450 | 32350 | 3642 |
| 533 | 20240216 | 103100 | 17213123100 | 32450 | 32450 | 32450 | 32400 | 1043 |
| 534 | 20240216 | 103000 | 17179307250 | 32450 | 32450 | 32500 | 32400 | 3893 |
| 535 | 20240216 | 102900 | 17052999600 | 32500 | 32500 | 32550 | 32450 | 2010 |
| 536 | 20240216 | 102800 | 16987682950 | 32550 | 32500 | 32550 | 32500 | 1035 |
| 537 | 20240216 | 102700 | 16954032600 | 32500 | 32550 | 32550 | 32500 | 929 |
| 538 | 20240216 | 102600 | 16923832550 | 32550 | 32550 | 32600 | 32500 | 2122 |
| 539 | 20240216 | 102500 | 16854778100 | 32550 | 32650 | 32650 | 32550 | 1627 |
| 540 | 20240216 | 102400 | 16801732550 | 32600 | 32650 | 32650 | 32550 | 3486 |
| 541 | 20240216 | 102300 | 16687951050 | 32650 | 32700 | 32750 | 32650 | 2748 |
| 542 | 20240216 | 102200 | 16598180850 | 32700 | 32750 | 32750 | 32700 | 1172 |
| 543 | 20240216 | 102100 | 16559849400 | 32750 | 32750 | 32750 | 32700 | 1493 |
| 544 | 20240216 | 102000 | 16510985550 | 32750 | 32750 | 32800 | 32700 | 1826 |
| 545 | 20240216 | 101900 | 16451237150 | 32800 | 32700 | 32800 | 32650 | 2479 |
| 546 | 20240216 | 101800 | 16370133050 | 32700 | 32650 | 32750 | 32650 | 3067 |
| 547 | 20240216 | 101700 | 16269811450 | 32650 | 32600 | 32700 | 32600 | 815 |
| 548 | 20240216 | 101600 | 16243209050 | 32600 | 32550 | 32650 | 32550 | 1543 |
| 549 | 20240216 | 101500 | 16192951250 | 32550 | 32500 | 32550 | 32450 | 1087 |
| 550 | 20240216 | 101400 | 16157642350 | 32550 | 32500 | 32550 | 32500 | 2174 |
| 551 | 20240216 | 101300 | 16086985000 | 32500 | 32500 | 32550 | 32500 | 1457 |
| 552 | 20240216 | 101200 | 16039619150 | 32550 | 32700 | 32700 | 32550 | 7202 |
| 553 | 20240216 | 101100 | 15804888800 | 32650 | 32650 | 32700 | 32600 | 1579 |
| 554 | 20240216 | 101000 | 15753346200 | 32650 | 32650 | 32700 | 32600 | 999 |
| 555 | 20240216 | 100900 | 15720726250 | 32650 | 32700 | 32750 | 32550 | 4124 |
| 556 | 20240216 | 100800 | 15586167950 | 32700 | 32650 | 32700 | 32650 | 1155 |
| 557 | 20240216 | 100700 | 15548422100 | 32700 | 32600 | 32700 | 32600 | 1314 |
| 558 | 20240216 | 100600 | 15505490700 | 32650 | 32650 | 32700 | 32550 | 1209 |
| 559 | 20240216 | 100500 | 15466062150 | 32650 | 32700 | 32700 | 32450 | 4155 |
| 560 | 20240216 | 100400 | 15330884950 | 32700 | 32500 | 32700 | 32450 | 1739 |
| 561 | 20240216 | 100300 | 15274183700 | 32500 | 32550 | 32550 | 32450 | 837 |
| 562 | 20240216 | 100200 | 15246986600 | 32550 | 32600 | 32650 | 32500 | 2817 |
| 563 | 20240216 | 100100 | 15155290400 | 32600 | 32550 | 32600 | 32450 | 2774 |
| 564 | 20240216 | 100000 | 15065169750 | 32550 | 32450 | 32550 | 32400 | 2017 |
| 565 | 20240216 | 095900 | 14999730800 | 32450 | 32450 | 32500 | 32400 | 3997 |
| 566 | 20240216 | 095800 | 14869986200 | 32500 | 32400 | 32500 | 32300 | 4329 |
| 567 | 20240216 | 095700 | 14729680850 | 32400 | 32300 | 32450 | 32250 | 5223 |
| 568 | 20240216 | 095600 | 14560832650 | 32300 | 32250 | 32350 | 32200 | 4807 |
| 569 | 20240216 | 095500 | 14405600100 | 32250 | 32300 | 32350 | 32200 | 10716 |
| 570 | 20240216 | 095400 | 14059677950 | 32300 | 32550 | 32550 | 32300 | 20850 |
| 571 | 20240216 | 095300 | 13385028450 | 32550 | 32500 | 32600 | 32450 | 3163 |
| 572 | 20240216 | 095200 | 13282200400 | 32500 | 32600 | 32650 | 32500 | 5946 |
| 573 | 20240216 | 095100 | 13088516150 | 32600 | 32550 | 32700 | 32500 | 6831 |
| 574 | 20240216 | 095000 | 12866201250 | 32500 | 32550 | 32550 | 32500 | 9034 |
| 575 | 20240216 | 094900 | 12572568350 | 32600 | 32700 | 32700 | 32550 | 11967 |
| 576 | 20240216 | 094800 | 12182601100 | 32650 | 32650 | 32700 | 32600 | 6310 |
| 577 | 20240216 | 094700 | 11976655600 | 32700 | 32750 | 32800 | 32650 | 4262 |
| 578 | 20240216 | 094600 | 11837210150 | 32750 | 32850 | 32850 | 32750 | 4875 |
| 579 | 20240216 | 094500 | 11677407750 | 32800 | 32900 | 32900 | 32800 | 3658 |
| 580 | 20240216 | 094400 | 11557316700 | 32850 | 32850 | 32950 | 32850 | 3751 |
| 581 | 20240216 | 094300 | 11434061550 | 32900 | 32900 | 32950 | 32850 | 4034 |
| 582 | 20240216 | 094200 | 11301457300 | 32950 | 32950 | 32950 | 32850 | 9227 |
| 583 | 20240216 | 094100 | 10997907650 | 32950 | 32950 | 33000 | 32900 | 4085 |
| 584 | 20240216 | 094000 | 10863316300 | 32950 | 33000 | 33050 | 32950 | 3053 |
| 585 | 20240216 | 093900 | 10762672250 | 33000 | 33000 | 33000 | 32950 | 2778 |
| 586 | 20240216 | 093800 | 10671059700 | 32950 | 33000 | 33000 | 32950 | 2730 |
| 587 | 20240216 | 093700 | 10581065200 | 33000 | 33000 | 33050 | 33000 | 2360 |
| 588 | 20240216 | 093600 | 10503177550 | 33050 | 32900 | 33050 | 32850 | 9219 |
| 589 | 20240216 | 093500 | 10199191650 | 32900 | 32900 | 33000 | 32900 | 4570 |
| 590 | 20240216 | 093400 | 10048756750 | 32900 | 32900 | 33100 | 32850 | 12353 |
| 591 | 20240216 | 093300 | 9641634150 | 32900 | 33000 | 33050 | 32900 | 14638 |
| 592 | 20240216 | 093200 | 9158757450 | 33000 | 33050 | 33050 | 33000 | 4332 |
| 593 | 20240216 | 093100 | 9015721550 | 33050 | 33100 | 33150 | 33000 | 10131 |
| 594 | 20240216 | 093000 | 8680788150 | 33100 | 33150 | 33200 | 33100 | 6884 |
| 595 | 20240216 | 092900 | 8452588000 | 33150 | 33300 | 33300 | 33150 | 9774 |
| 596 | 20240216 | 092800 | 8128081250 | 33300 | 33500 | 33500 | 33300 | 12041 |
| 597 | 20240216 | 092700 | 7726352800 | 33500 | 33500 | 33500 | 33450 | 3782 |
| 598 | 20240216 | 092600 | 7599771950 | 33550 | 33500 | 33550 | 33450 | 4783 |
| 599 | 20240216 | 092500 | 7439641200 | 33500 | 33500 | 33550 | 33450 | 5488 |
| 600 | 20240216 | 092400 | 7255806500 | 33550 | 33500 | 33550 | 33500 | 9417 |
| 601 | 20240216 | 092300 | 6940308300 | 33500 | 33600 | 33600 | 33500 | 8679 |
| 602 | 20240216 | 092200 | 6649201250 | 33600 | 33650 | 33650 | 33600 | 8121 |
| 603 | 20240216 | 092100 | 6376319250 | 33600 | 33750 | 33750 | 33600 | 6094 |
| 604 | 20240216 | 092000 | 6171126000 | 33700 | 33800 | 33850 | 33700 | 7076 |
| 605 | 20240216 | 091900 | 5932236200 | 33800 | 33950 | 33950 | 33800 | 5821 |
| 606 | 20240216 | 091800 | 5735126350 | 33950 | 33950 | 34000 | 33900 | 3745 |
| 607 | 20240216 | 091700 | 5608039150 | 33900 | 33850 | 34050 | 33850 | 4746 |
| 608 | 20240216 | 091600 | 5446967050 | 33850 | 33850 | 33900 | 33750 | 4486 |
| 609 | 20240216 | 091500 | 5295252050 | 33800 | 33600 | 34000 | 33550 | 7669 |
| 610 | 20240216 | 091400 | 5036418500 | 33550 | 33750 | 33750 | 33550 | 14974 |
| 611 | 20240216 | 091300 | 4532623700 | 33750 | 33750 | 33900 | 33700 | 5676 |
| 612 | 20240216 | 091200 | 4340991400 | 33750 | 34000 | 34000 | 33750 | 15066 |
| 613 | 20240216 | 091100 | 3830954200 | 34050 | 34050 | 34100 | 34000 | 4636 |
| 614 | 20240216 | 091000 | 3673284900 | 34050 | 34100 | 34100 | 33950 | 5649 |
| 615 | 20240216 | 090900 | 3481068400 | 34050 | 33800 | 34100 | 33750 | 4558 |
| 616 | 20240216 | 090800 | 3326487750 | 33800 | 33800 | 33850 | 33750 | 6214 |
| 617 | 20240216 | 090700 | 3116631600 | 33850 | 34150 | 34150 | 33750 | 11081 |
| 618 | 20240216 | 090600 | 2741732500 | 33950 | 34000 | 34300 | 33950 | 6839 |
| 619 | 20240216 | 090500 | 2508628850 | 34200 | 33900 | 34200 | 33800 | 13374 |
| 620 | 20240216 | 090400 | 2054633900 | 33850 | 34000 | 34050 | 33850 | 9812 |
| 621 | 20240216 | 090300 | 1721632650 | 34000 | 34250 | 34350 | 33950 | 14527 |
| 622 | 20240216 | 090200 | 1226314200 | 34250 | 34200 | 34300 | 34150 | 4448 |
| 623 | 20240216 | 090100 | 1073913700 | 34200 | 34300 | 34450 | 34150 | 6662 |
| 624 | 20240216 | 090000 | 845558300 | 34300 | 34550 | 34650 | 34250 | 20037 |