33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 3 | 20240216 | 192300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240216 | 192200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240216 | 192100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240216 | 192000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240216 | 191900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240216 | 191800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240216 | 191700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240216 | 191600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240216 | 191500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240216 | 191400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240216 | 191300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240216 | 191200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240216 | 191100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240216 | 191000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240216 | 190900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240216 | 190800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240216 | 190700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240216 | 190600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240216 | 190500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240216 | 190400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240216 | 190300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240216 | 190200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240216 | 190100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240216 | 190000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240216 | 185900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240216 | 185800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240216 | 185700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240216 | 185600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240216 | 185500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240216 | 185400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 33 | 20240216 | 185300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240216 | 185200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240216 | 185100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240216 | 185000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240216 | 184900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240216 | 184800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240216 | 184700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240216 | 184600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240216 | 184500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240216 | 184400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240216 | 184300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240216 | 184200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240216 | 184100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240216 | 184000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240216 | 183900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240216 | 183800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240216 | 183700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240216 | 183600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240216 | 183500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240216 | 183400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240216 | 183300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240216 | 183200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240216 | 183100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240216 | 183000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240216 | 182900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240216 | 182800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240216 | 182700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240216 | 182600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240216 | 182500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240216 | 182400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 63 | 20240216 | 182300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240216 | 182200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240216 | 182100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240216 | 182000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240216 | 181900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240216 | 181800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240216 | 181700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240216 | 181600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240216 | 181500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240216 | 181400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240216 | 181300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240216 | 181200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240216 | 181100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240216 | 181000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240216 | 180900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240216 | 180800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240216 | 180700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240216 | 180600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240216 | 180500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240216 | 180400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240216 | 180300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240216 | 180200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240216 | 180100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240216 | 180000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240216 | 175900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240216 | 175800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240216 | 175700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240216 | 175600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240216 | 175500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240216 | 175400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 93 | 20240216 | 175300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240216 | 175200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240216 | 175100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240216 | 175000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240216 | 174900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240216 | 174800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240216 | 174700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240216 | 174600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240216 | 174500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240216 | 174400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240216 | 174300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240216 | 174200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240216 | 174100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240216 | 174000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240216 | 173900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240216 | 173800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240216 | 173700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240216 | 173600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240216 | 173500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240216 | 173400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240216 | 173300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240216 | 173200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240216 | 173100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240216 | 173000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240216 | 172900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240216 | 172800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240216 | 172700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240216 | 172600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240216 | 172500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240216 | 172400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 123 | 20240216 | 172300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240216 | 172200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240216 | 172100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240216 | 172000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240216 | 171900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240216 | 171800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240216 | 171700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240216 | 171600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240216 | 171500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240216 | 171400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240216 | 171300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240216 | 171200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240216 | 171100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240216 | 171000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240216 | 170900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240216 | 170800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240216 | 170700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240216 | 170600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240216 | 170500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240216 | 170400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240216 | 170300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240216 | 170200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240216 | 170100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240216 | 170000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240216 | 165900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240216 | 165800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240216 | 165700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240216 | 165600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240216 | 165500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240216 | 165400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 153 | 20240216 | 165300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240216 | 165200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240216 | 165100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240216 | 165000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240216 | 164900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240216 | 164800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240216 | 164700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240216 | 164600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240216 | 164500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240216 | 164400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240216 | 164300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240216 | 164200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240216 | 164100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240216 | 164000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240216 | 163900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240216 | 163800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240216 | 163700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240216 | 163600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240216 | 163500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240216 | 163400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240216 | 163300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240216 | 163200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240216 | 163100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240216 | 163000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240216 | 162900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240216 | 162800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240216 | 162700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240216 | 162600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240216 | 162500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240216 | 162400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 183 | 20240216 | 162300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240216 | 162200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240216 | 162100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240216 | 162000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240216 | 161900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240216 | 161800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240216 | 161700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240216 | 161600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240216 | 161500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240216 | 161400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240216 | 161300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240216 | 161200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240216 | 161100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240216 | 161000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240216 | 160900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240216 | 160800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240216 | 160700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240216 | 160600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240216 | 160500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240216 | 160400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240216 | 160300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240216 | 160200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240216 | 160100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240216 | 160000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240216 | 155900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240216 | 155800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240216 | 155700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240216 | 155600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240216 | 155500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240216 | 155400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 213 | 20240216 | 155300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240216 | 155200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240216 | 155100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240216 | 155000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20240216 | 154900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240216 | 154800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240216 | 154700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240216 | 154600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240216 | 154500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240216 | 154400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240216 | 154300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240216 | 154200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240216 | 154100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240216 | 154000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240216 | 153900 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20240216 | 153800 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20240216 | 153700 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20240216 | 153600 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20240216 | 153500 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20240216 | 153400 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20240216 | 153300 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20240216 | 153200 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20240216 | 153100 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20240216 | 153000 | 5648540950 | 21550 | 21550 | 21550 | 21550 | 3285 |
| 237 | 20240216 | 152900 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240216 | 152800 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240216 | 152700 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240216 | 152600 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240216 | 152500 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240216 | 152400 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 243 | 20240216 | 152300 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240216 | 152200 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240216 | 152100 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240216 | 152000 | 5577749200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240216 | 151900 | 5577749200 | 21500 | 21450 | 21500 | 21450 | 874 |
| 248 | 20240216 | 151800 | 5558987550 | 21450 | 21500 | 21550 | 21450 | 506 |
| 249 | 20240216 | 151700 | 5548117700 | 21500 | 21500 | 21550 | 21500 | 959 |
| 250 | 20240216 | 151600 | 5527493150 | 21500 | 21450 | 21500 | 21450 | 871 |
| 251 | 20240216 | 151500 | 5508782000 | 21500 | 21500 | 21500 | 21450 | 152 |
| 252 | 20240216 | 151400 | 5505521300 | 21500 | 21500 | 21500 | 21500 | 875 |
| 253 | 20240216 | 151300 | 5486708800 | 21600 | 21450 | 21600 | 21450 | 1978 |
| 254 | 20240216 | 151200 | 5444117400 | 21500 | 21400 | 21500 | 21400 | 789 |
| 255 | 20240216 | 151100 | 5427191900 | 21500 | 21500 | 21500 | 21400 | 343 |
| 256 | 20240216 | 151000 | 5419837850 | 21450 | 21500 | 21500 | 21450 | 1358 |
| 257 | 20240216 | 150900 | 5390708650 | 21450 | 21500 | 21500 | 21450 | 321 |
| 258 | 20240216 | 150800 | 5383814700 | 21450 | 21500 | 21500 | 21450 | 101 |
| 259 | 20240216 | 150700 | 5381648200 | 21450 | 21550 | 21550 | 21450 | 935 |
| 260 | 20240216 | 150600 | 5361553300 | 21450 | 21450 | 21550 | 21450 | 167 |
| 261 | 20240216 | 150500 | 5357971050 | 21500 | 21450 | 21500 | 21450 | 317 |
| 262 | 20240216 | 150400 | 5351161300 | 21500 | 21500 | 21550 | 21450 | 336 |
| 263 | 20240216 | 150300 | 5343938350 | 21500 | 21550 | 21550 | 21450 | 876 |
| 264 | 20240216 | 150200 | 5325106600 | 21500 | 21550 | 21550 | 21500 | 389 |
| 265 | 20240216 | 150100 | 5316742850 | 21500 | 21550 | 21550 | 21500 | 2105 |
| 266 | 20240216 | 150000 | 5271481800 | 21550 | 21550 | 21550 | 21550 | 42 |
| 267 | 20240216 | 145900 | 5270576700 | 21550 | 21500 | 21550 | 21500 | 437 |
| 268 | 20240216 | 145800 | 5261167750 | 21550 | 21550 | 21550 | 21550 | 586 |
| 269 | 20240216 | 145700 | 5248539450 | 21600 | 21500 | 21600 | 21500 | 16 |
| 270 | 20240216 | 145600 | 5248195350 | 21600 | 21600 | 21600 | 21550 | 98 |
| 271 | 20240216 | 145500 | 5246083150 | 21600 | 21600 | 21600 | 21600 | 1 |
| 272 | 20240216 | 145400 | 5246061550 | 21500 | 21550 | 21550 | 21500 | 403 |
| 273 | 20240216 | 145300 | 5237390000 | 21550 | 21550 | 21550 | 21550 | 714 |
| 274 | 20240216 | 145200 | 5222003300 | 21550 | 21500 | 21550 | 21500 | 569 |
| 275 | 20240216 | 145100 | 5209769750 | 21500 | 21550 | 21550 | 21500 | 3 |
| 276 | 20240216 | 145000 | 5209705200 | 21550 | 21500 | 21550 | 21500 | 270 |
| 277 | 20240216 | 144900 | 5203900150 | 21550 | 21500 | 21550 | 21500 | 774 |
| 278 | 20240216 | 144800 | 5187259100 | 21500 | 21550 | 21550 | 21500 | 137 |
| 279 | 20240216 | 144700 | 5184311100 | 21550 | 21500 | 21550 | 21500 | 123 |
| 280 | 20240216 | 144600 | 5181665500 | 21550 | 21500 | 21550 | 21450 | 697 |
| 281 | 20240216 | 144500 | 5166665600 | 21500 | 21500 | 21500 | 21500 | 198 |
| 282 | 20240216 | 144400 | 5162408600 | 21500 | 21450 | 21500 | 21450 | 619 |
| 283 | 20240216 | 144300 | 5149126550 | 21450 | 21500 | 21500 | 21450 | 313 |
| 284 | 20240216 | 144200 | 5142401000 | 21500 | 21500 | 21500 | 21450 | 66 |
| 285 | 20240216 | 144100 | 5140984000 | 21450 | 21500 | 21500 | 21450 | 719 |
| 286 | 20240216 | 144000 | 5125526100 | 21500 | 21450 | 21500 | 21400 | 712 |
| 287 | 20240216 | 143900 | 5110253450 | 21500 | 21500 | 21500 | 21400 | 178 |
| 288 | 20240216 | 143800 | 5106443900 | 21400 | 21500 | 21500 | 21400 | 73 |
| 289 | 20240216 | 143700 | 5104881600 | 21400 | 21400 | 21500 | 21400 | 243 |
| 290 | 20240216 | 143600 | 5099681200 | 21400 | 21500 | 21500 | 21400 | 3242 |
| 291 | 20240216 | 143500 | 5030258150 | 21450 | 21450 | 21450 | 21400 | 93 |
| 292 | 20240216 | 143400 | 5028265800 | 21500 | 21450 | 21550 | 21450 | 1027 |
| 293 | 20240216 | 143300 | 5006236050 | 21450 | 21550 | 21550 | 21450 | 151 |
| 294 | 20240216 | 143200 | 5002997000 | 21500 | 21550 | 21550 | 21450 | 75 |
| 295 | 20240216 | 143100 | 5001387800 | 21500 | 21500 | 21550 | 21450 | 614 |
| 296 | 20240216 | 143000 | 4988186800 | 21450 | 21450 | 21500 | 21450 | 128 |
| 297 | 20240216 | 142900 | 4985441150 | 21500 | 21500 | 21500 | 21450 | 76 |
| 298 | 20240216 | 142800 | 4983810850 | 21450 | 21450 | 21550 | 21450 | 421 |
| 299 | 20240216 | 142700 | 4974744900 | 21450 | 21450 | 21550 | 21450 | 191 |
| 300 | 20240216 | 142600 | 4970644950 | 21550 | 21450 | 21550 | 21450 | 74 |
| 301 | 20240216 | 142500 | 4969057550 | 21550 | 21500 | 21550 | 21500 | 429 |
| 302 | 20240216 | 142400 | 4959832900 | 21500 | 21500 | 21500 | 21450 | 490 |
| 303 | 20240216 | 142300 | 4949302350 | 21450 | 21550 | 21550 | 21450 | 289 |
| 304 | 20240216 | 142200 | 4943097300 | 21550 | 21500 | 21550 | 21450 | 2114 |
| 305 | 20240216 | 142100 | 4897656700 | 21500 | 21550 | 21550 | 21500 | 126 |
| 306 | 20240216 | 142000 | 4894945100 | 21500 | 21550 | 21550 | 21500 | 73 |
| 307 | 20240216 | 141900 | 4893375550 | 21500 | 21500 | 21500 | 21500 | 1148 |
| 308 | 20240216 | 141800 | 4868693550 | 21550 | 21600 | 21600 | 21500 | 146 |
| 309 | 20240216 | 141700 | 4865549450 | 21500 | 21550 | 21550 | 21500 | 69 |
| 310 | 20240216 | 141600 | 4864065900 | 21600 | 21550 | 21600 | 21500 | 181 |
| 311 | 20240216 | 141500 | 4860169200 | 21550 | 21550 | 21600 | 21500 | 149 |
| 312 | 20240216 | 141400 | 4856964450 | 21500 | 21550 | 21600 | 21500 | 313 |
| 313 | 20240216 | 141300 | 4850231200 | 21550 | 21500 | 21550 | 21500 | 102 |
| 314 | 20240216 | 141200 | 4848038150 | 21500 | 21500 | 21500 | 21500 | 141 |
| 315 | 20240216 | 141100 | 4845006650 | 21550 | 21550 | 21550 | 21550 | 107 |
| 316 | 20240216 | 141000 | 4842700800 | 21500 | 21600 | 21600 | 21500 | 233 |
| 317 | 20240216 | 140900 | 4837676600 | 21500 | 21550 | 21550 | 21500 | 103 |
| 318 | 20240216 | 140800 | 4835461050 | 21550 | 21550 | 21550 | 21550 | 50 |
| 319 | 20240216 | 140700 | 4834383550 | 21550 | 21550 | 21550 | 21550 | 63 |
| 320 | 20240216 | 140600 | 4833025900 | 21550 | 21500 | 21600 | 21500 | 145 |
| 321 | 20240216 | 140500 | 4829904600 | 21600 | 21600 | 21600 | 21600 | 40 |
| 322 | 20240216 | 140400 | 4829040600 | 21500 | 21500 | 21600 | 21500 | 298 |
| 323 | 20240216 | 140300 | 4822629400 | 21500 | 21500 | 21500 | 21500 | 128 |
| 324 | 20240216 | 140200 | 4819877400 | 21500 | 21550 | 21600 | 21500 | 812 |
| 325 | 20240216 | 140100 | 4802357300 | 21550 | 21500 | 21550 | 21500 | 68 |
| 326 | 20240216 | 140000 | 4800895250 | 21500 | 21550 | 21550 | 21500 | 153 |
| 327 | 20240216 | 135900 | 4797602300 | 21500 | 21500 | 21500 | 21500 | 127 |
| 328 | 20240216 | 135800 | 4794871800 | 21500 | 21500 | 21500 | 21500 | 52 |
| 329 | 20240216 | 135700 | 4793753800 | 21500 | 21500 | 21500 | 21500 | 208 |
| 330 | 20240216 | 135600 | 4789281800 | 21500 | 21500 | 21500 | 21500 | 118 |
| 331 | 20240216 | 135500 | 4786744800 | 21500 | 21500 | 21500 | 21500 | 133 |
| 332 | 20240216 | 135400 | 4783885300 | 21500 | 21550 | 21550 | 21500 | 240 |
| 333 | 20240216 | 135300 | 4778718300 | 21550 | 21550 | 21600 | 21550 | 1035 |
| 334 | 20240216 | 135200 | 4756413950 | 21550 | 21550 | 21550 | 21550 | 60 |
| 335 | 20240216 | 135100 | 4755120950 | 21550 | 21550 | 21550 | 21550 | 206 |
| 336 | 20240216 | 135000 | 4750681650 | 21550 | 21600 | 21600 | 21550 | 766 |
| 337 | 20240216 | 134900 | 4734139100 | 21600 | 21650 | 21650 | 21600 | 195 |
| 338 | 20240216 | 134800 | 4729926950 | 21650 | 21650 | 21700 | 21650 | 989 |
| 339 | 20240216 | 134700 | 4708515050 | 21650 | 21700 | 21700 | 21650 | 102 |
| 340 | 20240216 | 134600 | 4706304150 | 21700 | 21750 | 21750 | 21700 | 560 |
| 341 | 20240216 | 134500 | 4694151900 | 21700 | 21700 | 21700 | 21700 | 160 |
| 342 | 20240216 | 134400 | 4690679900 | 21700 | 21750 | 21750 | 21700 | 773 |
| 343 | 20240216 | 134300 | 4673904150 | 21750 | 21700 | 21750 | 21700 | 54 |
| 344 | 20240216 | 134200 | 4672729850 | 21750 | 21700 | 21750 | 21700 | 152 |
| 345 | 20240216 | 134100 | 4669428950 | 21750 | 21700 | 21750 | 21700 | 129 |
| 346 | 20240216 | 134000 | 4666627950 | 21700 | 21700 | 21750 | 21700 | 362 |
| 347 | 20240216 | 133900 | 4658767000 | 21750 | 21700 | 21750 | 21700 | 331 |
| 348 | 20240216 | 133800 | 4651568900 | 21700 | 21750 | 21750 | 21700 | 638 |
| 349 | 20240216 | 133700 | 4637695700 | 21750 | 21750 | 21750 | 21700 | 558 |
| 350 | 20240216 | 133600 | 4625559250 | 21750 | 21750 | 21750 | 21700 | 63 |
| 351 | 20240216 | 133500 | 4624189800 | 21750 | 21750 | 21750 | 21750 | 1631 |
| 352 | 20240216 | 133400 | 4588715550 | 21750 | 21750 | 21750 | 21750 | 2248 |
| 353 | 20240216 | 133300 | 4539821550 | 21750 | 21750 | 21750 | 21750 | 241 |
| 354 | 20240216 | 133200 | 4534579800 | 21750 | 21750 | 21750 | 21700 | 78 |
| 355 | 20240216 | 133100 | 4532883550 | 21750 | 21650 | 21750 | 21650 | 1604 |
| 356 | 20240216 | 133000 | 4498120750 | 21650 | 21600 | 21650 | 21600 | 402 |
| 357 | 20240216 | 132900 | 4489424850 | 21650 | 21650 | 21650 | 21600 | 343 |
| 358 | 20240216 | 132800 | 4482015800 | 21650 | 21650 | 21650 | 21600 | 280 |
| 359 | 20240216 | 132700 | 4475967600 | 21650 | 21600 | 21650 | 21600 | 1720 |
| 360 | 20240216 | 132600 | 4438801850 | 21600 | 21550 | 21600 | 21550 | 219 |
| 361 | 20240216 | 132500 | 4434078000 | 21600 | 21550 | 21600 | 21550 | 61 |
| 362 | 20240216 | 132400 | 4432761400 | 21550 | 21600 | 21600 | 21550 | 26 |
| 363 | 20240216 | 132300 | 4432200350 | 21600 | 21550 | 21600 | 21500 | 173 |
| 364 | 20240216 | 132200 | 4428472250 | 21500 | 21500 | 21500 | 21500 | 3081 |
| 365 | 20240216 | 132100 | 4362230750 | 21500 | 21500 | 21550 | 21500 | 95 |
| 366 | 20240216 | 132000 | 4360186250 | 21500 | 21500 | 21550 | 21500 | 120 |
| 367 | 20240216 | 131900 | 4357606150 | 21500 | 21600 | 21600 | 21500 | 2039 |
| 368 | 20240216 | 131800 | 4313717300 | 21600 | 21550 | 21600 | 21550 | 220 |
| 369 | 20240216 | 131700 | 4308965800 | 21700 | 21550 | 21700 | 21550 | 3177 |
| 370 | 20240216 | 131600 | 4240295900 | 21500 | 21450 | 21500 | 21450 | 289 |
| 371 | 20240216 | 131500 | 4234082450 | 21500 | 21500 | 21500 | 21500 | 66 |
| 372 | 20240216 | 131400 | 4232663450 | 21500 | 21500 | 21500 | 21500 | 502 |
| 373 | 20240216 | 131300 | 4221870450 | 21500 | 21500 | 21550 | 21500 | 545 |
| 374 | 20240216 | 131200 | 4210149850 | 21500 | 21450 | 21500 | 21450 | 1287 |
| 375 | 20240216 | 131100 | 4182506000 | 21450 | 21450 | 21450 | 21450 | 3 |
| 376 | 20240216 | 131000 | 4182441650 | 21450 | 21400 | 21450 | 21400 | 275 |
| 377 | 20240216 | 130900 | 4176542950 | 21450 | 21400 | 21450 | 21400 | 495 |
| 378 | 20240216 | 130800 | 4165949850 | 21400 | 21300 | 21400 | 21300 | 587 |
| 379 | 20240216 | 130700 | 4153406900 | 21300 | 21350 | 21350 | 21300 | 15 |
| 380 | 20240216 | 130600 | 4153086700 | 21350 | 21300 | 21350 | 21300 | 76 |
| 381 | 20240216 | 130500 | 4151464150 | 21350 | 21350 | 21350 | 21350 | 1 |
| 382 | 20240216 | 130400 | 4151442800 | 21350 | 21350 | 21400 | 21300 | 645 |
| 383 | 20240216 | 130300 | 4137672500 | 21350 | 21350 | 21350 | 21350 | 654 |
| 384 | 20240216 | 130200 | 4123709600 | 21350 | 21300 | 21350 | 21300 | 128 |
| 385 | 20240216 | 130100 | 4120979200 | 21350 | 21300 | 21350 | 21250 | 658 |
| 386 | 20240216 | 130000 | 4106968500 | 21250 | 21250 | 21300 | 21250 | 89 |
| 387 | 20240216 | 125900 | 4105076550 | 21250 | 21300 | 21300 | 21250 | 364 |
| 388 | 20240216 | 125800 | 4097331550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 389 | 20240216 | 125700 | 4097331550 | 21300 | 21300 | 21300 | 21200 | 12 |
| 390 | 20240216 | 125600 | 4097076050 | 21200 | 21300 | 21300 | 21200 | 1677 |
| 391 | 20240216 | 125500 | 4061435200 | 21300 | 21300 | 21300 | 21300 | 189 |
| 392 | 20240216 | 125400 | 4057409500 | 21300 | 21300 | 21300 | 21300 | 656 |
| 393 | 20240216 | 125300 | 4043436700 | 21300 | 21300 | 21300 | 21250 | 75 |
| 394 | 20240216 | 125200 | 4041842000 | 21250 | 21250 | 21250 | 21250 | 100 |
| 395 | 20240216 | 125100 | 4039717000 | 21250 | 21300 | 21300 | 21250 | 30 |
| 396 | 20240216 | 125000 | 4039078500 | 21250 | 21300 | 21300 | 21250 | 211 |
| 397 | 20240216 | 124900 | 4034592200 | 21300 | 21300 | 21300 | 21300 | 595 |
| 398 | 20240216 | 124800 | 4021918700 | 21300 | 21350 | 21350 | 21300 | 320 |
| 399 | 20240216 | 124700 | 4015100200 | 21350 | 21350 | 21350 | 21350 | 1 |
| 400 | 20240216 | 124600 | 4015078850 | 21300 | 21300 | 21300 | 21250 | 1033 |
| 401 | 20240216 | 124500 | 3993076800 | 21300 | 21300 | 21300 | 21300 | 20 |
| 402 | 20240216 | 124400 | 3992650800 | 21250 | 21250 | 21250 | 21200 | 800 |
| 403 | 20240216 | 124300 | 3975650900 | 21200 | 21250 | 21250 | 21200 | 17 |
| 404 | 20240216 | 124200 | 3975290150 | 21250 | 21250 | 21250 | 21250 | 23 |
| 405 | 20240216 | 124100 | 3974801400 | 21200 | 21200 | 21200 | 21200 | 95 |
| 406 | 20240216 | 124000 | 3972787400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 407 | 20240216 | 123900 | 3972787400 | 21200 | 21200 | 21200 | 21200 | 664 |
| 408 | 20240216 | 123800 | 3958710600 | 21200 | 21200 | 21200 | 21200 | 3 |
| 409 | 20240216 | 123700 | 3958647000 | 21200 | 21250 | 21250 | 21200 | 883 |
| 410 | 20240216 | 123600 | 3939927050 | 21250 | 21250 | 21250 | 21250 | 211 |
| 411 | 20240216 | 123500 | 3935443300 | 21250 | 21250 | 21250 | 21250 | 141 |
| 412 | 20240216 | 123400 | 3932447050 | 21250 | 21250 | 21250 | 21250 | 30 |
| 413 | 20240216 | 123300 | 3931809550 | 21200 | 21250 | 21250 | 21200 | 648 |
| 414 | 20240216 | 123200 | 3918056850 | 21250 | 21250 | 21250 | 21250 | 22 |
| 415 | 20240216 | 123100 | 3917589350 | 21200 | 21200 | 21200 | 21200 | 167 |
| 416 | 20240216 | 123000 | 3914048950 | 21200 | 21250 | 21250 | 21200 | 95 |
| 417 | 20240216 | 122900 | 3912033900 | 21250 | 21250 | 21250 | 21200 | 171 |
| 418 | 20240216 | 122800 | 3908400300 | 21250 | 21250 | 21250 | 21200 | 119 |
| 419 | 20240216 | 122700 | 3905876750 | 21250 | 21250 | 21250 | 21200 | 1023 |
| 420 | 20240216 | 122600 | 3884139500 | 21200 | 21200 | 21200 | 21200 | 62 |
| 421 | 20240216 | 122500 | 3882825100 | 21200 | 21250 | 21250 | 21200 | 12 |
| 422 | 20240216 | 122400 | 3882570500 | 21250 | 21250 | 21250 | 21250 | 41 |
| 423 | 20240216 | 122300 | 3881699250 | 21200 | 21200 | 21200 | 21200 | 334 |
| 424 | 20240216 | 122200 | 3874618450 | 21200 | 21250 | 21250 | 21200 | 69 |
| 425 | 20240216 | 122100 | 3873152400 | 21200 | 21200 | 21200 | 21200 | 198 |
| 426 | 20240216 | 122000 | 3868954800 | 21200 | 21200 | 21200 | 21150 | 67 |
| 427 | 20240216 | 121900 | 3867534950 | 21200 | 21200 | 21250 | 21200 | 430 |
| 428 | 20240216 | 121800 | 3858418900 | 21150 | 21200 | 21200 | 21150 | 814 |
| 429 | 20240216 | 121700 | 3841166100 | 21150 | 21200 | 21200 | 21150 | 156 |
| 430 | 20240216 | 121600 | 3837864050 | 21200 | 21200 | 21200 | 21150 | 1503 |
| 431 | 20240216 | 121500 | 3806066500 | 21200 | 21200 | 21200 | 21150 | 1154 |
| 432 | 20240216 | 121400 | 3781644450 | 21200 | 21200 | 21250 | 21150 | 172 |
| 433 | 20240216 | 121300 | 3778000950 | 21200 | 21200 | 21200 | 21200 | 700 |
| 434 | 20240216 | 121200 | 3763160950 | 21250 | 21250 | 21250 | 21150 | 8422 |
| 435 | 20240216 | 121100 | 3584568850 | 21250 | 21250 | 21250 | 21200 | 277 |
| 436 | 20240216 | 121000 | 3578695850 | 21250 | 21250 | 21250 | 21250 | 4132 |
| 437 | 20240216 | 120900 | 3490890850 | 21300 | 21250 | 21300 | 21250 | 109 |
| 438 | 20240216 | 120800 | 3488574550 | 21250 | 21300 | 21300 | 21250 | 123 |
| 439 | 20240216 | 120700 | 3485960250 | 21300 | 21300 | 21300 | 21300 | 9 |
| 440 | 20240216 | 120600 | 3485768550 | 21250 | 21250 | 21250 | 21250 | 233 |
| 441 | 20240216 | 120500 | 3480817300 | 21250 | 21300 | 21300 | 21250 | 43 |
| 442 | 20240216 | 120400 | 3479901700 | 21300 | 21250 | 21300 | 21250 | 1082 |
| 443 | 20240216 | 120300 | 3456909150 | 21300 | 21300 | 21300 | 21300 | 17 |
| 444 | 20240216 | 120200 | 3456547050 | 21300 | 21300 | 21300 | 21300 | 9 |
| 445 | 20240216 | 120100 | 3456355350 | 21300 | 21300 | 21300 | 21300 | 40 |
| 446 | 20240216 | 120000 | 3455503350 | 21300 | 21300 | 21300 | 21300 | 334 |
| 447 | 20240216 | 115900 | 3448389150 | 21300 | 21300 | 21300 | 21300 | 82 |
| 448 | 20240216 | 115800 | 3446642550 | 21300 | 21300 | 21350 | 21300 | 1002 |
| 449 | 20240216 | 115700 | 3425284950 | 21300 | 21300 | 21350 | 21250 | 67 |
| 450 | 20240216 | 115600 | 3423857250 | 21350 | 21300 | 21350 | 21300 | 22 |
| 451 | 20240216 | 115500 | 3423387850 | 21300 | 21300 | 21300 | 21300 | 3030 |
| 452 | 20240216 | 115400 | 3358848850 | 21350 | 21350 | 21350 | 21350 | 9 |
| 453 | 20240216 | 115300 | 3358656700 | 21350 | 21350 | 21350 | 21350 | 39 |
| 454 | 20240216 | 115200 | 3357824050 | 21350 | 21350 | 21350 | 21350 | 302 |
| 455 | 20240216 | 115100 | 3351376350 | 21400 | 21400 | 21400 | 21400 | 3 |
| 456 | 20240216 | 115000 | 3351312150 | 21350 | 21350 | 21350 | 21350 | 600 |
| 457 | 20240216 | 114900 | 3338502150 | 21350 | 21350 | 21350 | 21350 | 748 |
| 458 | 20240216 | 114800 | 3322532350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 459 | 20240216 | 114700 | 3322532350 | 21350 | 21350 | 21350 | 21350 | 288 |
| 460 | 20240216 | 114600 | 3316383550 | 21350 | 21300 | 21350 | 21300 | 57 |
| 461 | 20240216 | 114500 | 3315169400 | 21300 | 21300 | 21350 | 21300 | 605 |
| 462 | 20240216 | 114400 | 3302282850 | 21300 | 21300 | 21300 | 21250 | 439 |
| 463 | 20240216 | 114300 | 3292938800 | 21300 | 21300 | 21300 | 21300 | 589 |
| 464 | 20240216 | 114200 | 3280393100 | 21300 | 21300 | 21300 | 21300 | 1201 |
| 465 | 20240216 | 114100 | 3254811800 | 21250 | 21250 | 21250 | 21250 | 104 |
| 466 | 20240216 | 114000 | 3252601800 | 21250 | 21250 | 21300 | 21250 | 59 |
| 467 | 20240216 | 113900 | 3251348000 | 21300 | 21300 | 21300 | 21300 | 7 |
| 468 | 20240216 | 113800 | 3251198900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 469 | 20240216 | 113700 | 3251198900 | 21250 | 21250 | 21250 | 21250 | 88 |
| 470 | 20240216 | 113600 | 3249328900 | 21300 | 21300 | 21300 | 21300 | 23 |
| 471 | 20240216 | 113500 | 3248839000 | 21300 | 21300 | 21300 | 21300 | 5 |
| 472 | 20240216 | 113400 | 3248732500 | 21300 | 21250 | 21300 | 21250 | 72 |
| 473 | 20240216 | 113300 | 3247198950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 474 | 20240216 | 113200 | 3247198950 | 21250 | 21300 | 21300 | 21250 | 1276 |
| 475 | 20240216 | 113100 | 3220045700 | 21300 | 21300 | 21300 | 21300 | 211 |
| 476 | 20240216 | 113000 | 3215551400 | 21300 | 21300 | 21300 | 21300 | 831 |
| 477 | 20240216 | 112900 | 3197851100 | 21250 | 21250 | 21250 | 21250 | 100 |
| 478 | 20240216 | 112800 | 3195726100 | 21300 | 21250 | 21300 | 21250 | 165 |
| 479 | 20240216 | 112700 | 3192219800 | 21300 | 21300 | 21300 | 21250 | 245 |
| 480 | 20240216 | 112600 | 3187003400 | 21300 | 21250 | 21300 | 21250 | 186 |
| 481 | 20240216 | 112500 | 3183050800 | 21250 | 21300 | 21300 | 21200 | 60 |
| 482 | 20240216 | 112400 | 3181775500 | 21300 | 21250 | 21300 | 21200 | 368 |
| 483 | 20240216 | 112300 | 3173957400 | 21300 | 21250 | 21300 | 21200 | 167 |
| 484 | 20240216 | 112200 | 3170408750 | 21200 | 21250 | 21250 | 21200 | 780 |
| 485 | 20240216 | 112100 | 3153847700 | 21250 | 21200 | 21300 | 21200 | 437 |
| 486 | 20240216 | 112000 | 3144551000 | 21250 | 21300 | 21300 | 21250 | 4362 |
| 487 | 20240216 | 111900 | 3051858250 | 21300 | 21250 | 21300 | 21250 | 284 |
| 488 | 20240216 | 111800 | 3045813150 | 21300 | 21300 | 21300 | 21300 | 17 |
| 489 | 20240216 | 111700 | 3045451050 | 21300 | 21300 | 21300 | 21250 | 128 |
| 490 | 20240216 | 111600 | 3042727500 | 21300 | 21250 | 21300 | 21250 | 2 |
| 491 | 20240216 | 111500 | 3042684950 | 21250 | 21300 | 21300 | 21250 | 344 |
| 492 | 20240216 | 111400 | 3035373800 | 21300 | 21300 | 21300 | 21300 | 100 |
| 493 | 20240216 | 111300 | 3033243800 | 21300 | 21300 | 21300 | 21300 | 1 |
| 494 | 20240216 | 111200 | 3033222500 | 21300 | 21300 | 21300 | 21300 | 30 |
| 495 | 20240216 | 111100 | 3032583500 | 21300 | 21300 | 21300 | 21300 | 80 |
| 496 | 20240216 | 111000 | 3030879500 | 21350 | 21300 | 21350 | 21300 | 78 |
| 497 | 20240216 | 110900 | 3029217900 | 21300 | 21300 | 21300 | 21300 | 243 |
| 498 | 20240216 | 110800 | 3024042000 | 21300 | 21250 | 21300 | 21250 | 91 |
| 499 | 20240216 | 110700 | 3022105750 | 21250 | 21350 | 21350 | 21250 | 1009 |
| 500 | 20240216 | 110600 | 3000653400 | 21300 | 21300 | 21300 | 21300 | 352 |
| 501 | 20240216 | 110500 | 2993155800 | 21300 | 21350 | 21350 | 21300 | 2345 |
| 502 | 20240216 | 110400 | 2943132350 | 21450 | 21400 | 21450 | 21350 | 139 |
| 503 | 20240216 | 110300 | 2940164200 | 21400 | 21400 | 21400 | 21400 | 151 |
| 504 | 20240216 | 110200 | 2936932800 | 21400 | 21400 | 21400 | 21400 | 429 |
| 505 | 20240216 | 110100 | 2927752200 | 21400 | 21400 | 21400 | 21400 | 1 |
| 506 | 20240216 | 110000 | 2927730800 | 21400 | 21400 | 21400 | 21400 | 276 |
| 507 | 20240216 | 105900 | 2921824400 | 21350 | 21350 | 21350 | 21350 | 1 |
| 508 | 20240216 | 105800 | 2921803050 | 21400 | 21400 | 21400 | 21400 | 44 |
| 509 | 20240216 | 105700 | 2920861450 | 21400 | 21400 | 21400 | 21400 | 99 |
| 510 | 20240216 | 105600 | 2918742850 | 21400 | 21400 | 21400 | 21400 | 100 |
| 511 | 20240216 | 105500 | 2916602850 | 21350 | 21350 | 21400 | 21350 | 2627 |
| 512 | 20240216 | 105400 | 2860508900 | 21350 | 21300 | 21350 | 21300 | 55 |
| 513 | 20240216 | 105300 | 2859337250 | 21300 | 21300 | 21300 | 21300 | 2771 |
| 514 | 20240216 | 105200 | 2800314950 | 21350 | 21350 | 21350 | 21350 | 248 |
| 515 | 20240216 | 105100 | 2795020150 | 21300 | 21300 | 21350 | 21300 | 203 |
| 516 | 20240216 | 105000 | 2790691250 | 21300 | 21350 | 21350 | 21300 | 410 |
| 517 | 20240216 | 104900 | 2781939000 | 21350 | 21300 | 21350 | 21300 | 51 |
| 518 | 20240216 | 104800 | 2780852550 | 21300 | 21350 | 21350 | 21300 | 651 |
| 519 | 20240216 | 104700 | 2766960850 | 21300 | 21300 | 21300 | 21300 | 90 |
| 520 | 20240216 | 104600 | 2765043850 | 21350 | 21300 | 21350 | 21300 | 267 |
| 521 | 20240216 | 104500 | 2759343950 | 21300 | 21300 | 21300 | 21300 | 4 |
| 522 | 20240216 | 104400 | 2759258750 | 21350 | 21300 | 21350 | 21300 | 61 |
| 523 | 20240216 | 104300 | 2757956500 | 21300 | 21350 | 21350 | 21300 | 379 |
| 524 | 20240216 | 104200 | 2749870700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 525 | 20240216 | 104100 | 2749870700 | 21300 | 21350 | 21400 | 21300 | 541 |
| 526 | 20240216 | 104000 | 2738301250 | 21350 | 21300 | 21350 | 21250 | 3298 |
| 527 | 20240216 | 103900 | 2668088600 | 21300 | 21250 | 21300 | 21250 | 324 |
| 528 | 20240216 | 103800 | 2661197600 | 21250 | 21250 | 21250 | 21250 | 89 |
| 529 | 20240216 | 103700 | 2659306350 | 21250 | 21250 | 21300 | 21250 | 537 |
| 530 | 20240216 | 103600 | 2647894500 | 21250 | 21250 | 21300 | 21250 | 92 |
| 531 | 20240216 | 103500 | 2645939200 | 21250 | 21300 | 21300 | 21250 | 994 |
| 532 | 20240216 | 103400 | 2624815900 | 21300 | 21250 | 21300 | 21250 | 136 |
| 533 | 20240216 | 103300 | 2621925700 | 21300 | 21300 | 21300 | 21250 | 509 |
| 534 | 20240216 | 103200 | 2611100800 | 21300 | 21300 | 21300 | 21300 | 144 |
| 535 | 20240216 | 103100 | 2608033600 | 21300 | 21300 | 21300 | 21300 | 268 |
| 536 | 20240216 | 103000 | 2602325200 | 21300 | 21300 | 21300 | 21300 | 218 |
| 537 | 20240216 | 102900 | 2597681800 | 21300 | 21350 | 21350 | 21250 | 745 |
| 538 | 20240216 | 102800 | 2581820850 | 21350 | 21300 | 21350 | 21300 | 552 |
| 539 | 20240216 | 102700 | 2570059900 | 21300 | 21300 | 21300 | 21300 | 915 |
| 540 | 20240216 | 102600 | 2550570400 | 21300 | 21350 | 21350 | 21300 | 405 |
| 541 | 20240216 | 102500 | 2541928900 | 21350 | 21400 | 21400 | 21350 | 470 |
| 542 | 20240216 | 102400 | 2531894100 | 21400 | 21350 | 21400 | 21350 | 50 |
| 543 | 20240216 | 102300 | 2530825600 | 21350 | 21350 | 21350 | 21350 | 100 |
| 544 | 20240216 | 102200 | 2528690600 | 21400 | 21400 | 21400 | 21400 | 415 |
| 545 | 20240216 | 102100 | 2519809600 | 21350 | 21350 | 21350 | 21350 | 77 |
| 546 | 20240216 | 102000 | 2518165650 | 21350 | 21400 | 21400 | 21350 | 179 |
| 547 | 20240216 | 101900 | 2514342900 | 21350 | 21350 | 21350 | 21350 | 536 |
| 548 | 20240216 | 101800 | 2502899300 | 21350 | 21300 | 21400 | 21300 | 992 |
| 549 | 20240216 | 101700 | 2481765850 | 21300 | 21400 | 21400 | 21300 | 1494 |
| 550 | 20240216 | 101600 | 2449880150 | 21350 | 21400 | 21400 | 21350 | 45 |
| 551 | 20240216 | 101500 | 2448917400 | 21400 | 21400 | 21400 | 21350 | 73 |
| 552 | 20240216 | 101400 | 2447355700 | 21350 | 21450 | 21450 | 21350 | 3485 |
| 553 | 20240216 | 101300 | 2372851100 | 21450 | 21450 | 21500 | 21400 | 211 |
| 554 | 20240216 | 101200 | 2368327900 | 21450 | 21450 | 21450 | 21400 | 945 |
| 555 | 20240216 | 101100 | 2348092350 | 21450 | 21450 | 21450 | 21450 | 22 |
| 556 | 20240216 | 101000 | 2347620450 | 21450 | 21400 | 21450 | 21400 | 185 |
| 557 | 20240216 | 100900 | 2343656200 | 21450 | 21450 | 21450 | 21450 | 113 |
| 558 | 20240216 | 100800 | 2341232350 | 21450 | 21500 | 21500 | 21450 | 1761 |
| 559 | 20240216 | 100700 | 2303453900 | 21500 | 21500 | 21550 | 21500 | 436 |
| 560 | 20240216 | 100600 | 2294078100 | 21500 | 21500 | 21500 | 21450 | 604 |
| 561 | 20240216 | 100500 | 2281101450 | 21500 | 21450 | 21500 | 21450 | 257 |
| 562 | 20240216 | 100400 | 2275588700 | 21450 | 21400 | 21450 | 21400 | 720 |
| 563 | 20240216 | 100300 | 2260147700 | 21400 | 21400 | 21450 | 21350 | 583 |
| 564 | 20240216 | 100200 | 2247693450 | 21400 | 21450 | 21450 | 21400 | 1135 |
| 565 | 20240216 | 100100 | 2223371650 | 21450 | 21500 | 21500 | 21450 | 369 |
| 566 | 20240216 | 100000 | 2215440050 | 21500 | 21650 | 21650 | 21500 | 3005 |
| 567 | 20240216 | 095900 | 2150458300 | 21650 | 21650 | 21650 | 21600 | 419 |
| 568 | 20240216 | 095800 | 2141387000 | 21600 | 21600 | 21600 | 21600 | 186 |
| 569 | 20240216 | 095700 | 2137369400 | 21600 | 21550 | 21650 | 21550 | 908 |
| 570 | 20240216 | 095600 | 2117751350 | 21550 | 21550 | 21600 | 21550 | 202 |
| 571 | 20240216 | 095500 | 2113397650 | 21600 | 21550 | 21600 | 21550 | 215 |
| 572 | 20240216 | 095400 | 2108763650 | 21600 | 21550 | 21600 | 21550 | 147 |
| 573 | 20240216 | 095300 | 2105595700 | 21500 | 21600 | 21650 | 21500 | 1699 |
| 574 | 20240216 | 095200 | 2068924300 | 21600 | 21550 | 21650 | 21500 | 711 |
| 575 | 20240216 | 095100 | 2053594550 | 21550 | 21500 | 21550 | 21450 | 279 |
| 576 | 20240216 | 095000 | 2047595600 | 21500 | 21600 | 21600 | 21500 | 849 |
| 577 | 20240216 | 094900 | 2029331800 | 21550 | 21600 | 21600 | 21500 | 1070 |
| 578 | 20240216 | 094800 | 2006307200 | 21650 | 21600 | 21650 | 21450 | 1773 |
| 579 | 20240216 | 094700 | 1968004250 | 21650 | 21550 | 21650 | 21550 | 1088 |
| 580 | 20240216 | 094600 | 1944484000 | 21550 | 21550 | 21550 | 21550 | 798 |
| 581 | 20240216 | 094500 | 1927287100 | 21550 | 21450 | 21550 | 21450 | 784 |
| 582 | 20240216 | 094400 | 1910439300 | 21450 | 21350 | 21450 | 21350 | 579 |
| 583 | 20240216 | 094300 | 1898039650 | 21350 | 21350 | 21400 | 21350 | 394 |
| 584 | 20240216 | 094200 | 1889619150 | 21350 | 21350 | 21400 | 21300 | 2373 |
| 585 | 20240216 | 094100 | 1838994100 | 21400 | 21350 | 21400 | 21350 | 852 |
| 586 | 20240216 | 094000 | 1820793000 | 21300 | 21300 | 21350 | 21300 | 348 |
| 587 | 20240216 | 093900 | 1813374300 | 21300 | 21300 | 21300 | 21250 | 358 |
| 588 | 20240216 | 093800 | 1805750650 | 21300 | 21300 | 21300 | 21250 | 160 |
| 589 | 20240216 | 093700 | 1802349400 | 21250 | 21250 | 21300 | 21250 | 195 |
| 590 | 20240216 | 093600 | 1798205350 | 21250 | 21150 | 21250 | 21150 | 4678 |
| 591 | 20240216 | 093500 | 1699140500 | 21150 | 21250 | 21250 | 21150 | 4811 |
| 592 | 20240216 | 093400 | 1597167850 | 21250 | 21300 | 21300 | 21200 | 2392 |
| 593 | 20240216 | 093300 | 1546316750 | 21300 | 21350 | 21350 | 21250 | 849 |
| 594 | 20240216 | 093200 | 1528233800 | 21350 | 21450 | 21450 | 21250 | 5418 |
| 595 | 20240216 | 093100 | 1412699750 | 21400 | 21400 | 21450 | 21400 | 611 |
| 596 | 20240216 | 093000 | 1399607500 | 21400 | 21450 | 21450 | 21400 | 213 |
| 597 | 20240216 | 092900 | 1395039500 | 21450 | 21400 | 21450 | 21400 | 121 |
| 598 | 20240216 | 092800 | 1392445150 | 21400 | 21450 | 21450 | 21400 | 690 |
| 599 | 20240216 | 092700 | 1377672800 | 21450 | 21450 | 21450 | 21400 | 318 |
| 600 | 20240216 | 092600 | 1370852050 | 21450 | 21400 | 21450 | 21400 | 1279 |
| 601 | 20240216 | 092500 | 1343453450 | 21450 | 21450 | 21450 | 21400 | 2519 |
| 602 | 20240216 | 092400 | 1289479850 | 21450 | 21600 | 21600 | 21450 | 584 |
| 603 | 20240216 | 092300 | 1276912700 | 21550 | 21500 | 21600 | 21500 | 250 |
| 604 | 20240216 | 092200 | 1271532200 | 21500 | 21550 | 21650 | 21500 | 2999 |
| 605 | 20240216 | 092100 | 1207025950 | 21600 | 21650 | 21650 | 21600 | 3768 |
| 606 | 20240216 | 092000 | 1125621700 | 21600 | 21650 | 21700 | 21600 | 627 |
| 607 | 20240216 | 091900 | 1112066550 | 21650 | 21600 | 21650 | 21550 | 1574 |
| 608 | 20240216 | 091800 | 1078071350 | 21600 | 21450 | 21600 | 21450 | 950 |
| 609 | 20240216 | 091700 | 1057618150 | 21500 | 21500 | 21550 | 21450 | 929 |
| 610 | 20240216 | 091600 | 1037658150 | 21500 | 21500 | 21500 | 21450 | 614 |
| 611 | 20240216 | 091500 | 1024459550 | 21500 | 21350 | 21500 | 21300 | 1785 |
| 612 | 20240216 | 091400 | 986312000 | 21400 | 21500 | 21500 | 21350 | 4091 |
| 613 | 20240216 | 091300 | 898670000 | 21500 | 21500 | 21650 | 21450 | 5930 |
| 614 | 20240216 | 091200 | 771148950 | 21550 | 21650 | 21650 | 21500 | 3411 |
| 615 | 20240216 | 091100 | 697543350 | 21650 | 21700 | 21700 | 21600 | 2451 |
| 616 | 20240216 | 091000 | 644462300 | 21700 | 21800 | 21800 | 21650 | 2400 |
| 617 | 20240216 | 090900 | 592315950 | 21900 | 21800 | 21900 | 21800 | 732 |
| 618 | 20240216 | 090800 | 576325200 | 21900 | 21900 | 21900 | 21850 | 1421 |
| 619 | 20240216 | 090700 | 545265650 | 21850 | 21900 | 21900 | 21800 | 2535 |
| 620 | 20240216 | 090600 | 489772900 | 21900 | 21850 | 21900 | 21800 | 242 |
| 621 | 20240216 | 090500 | 484482200 | 21850 | 21700 | 21850 | 21650 | 2084 |
| 622 | 20240216 | 090400 | 439203700 | 21700 | 21800 | 21800 | 21700 | 208 |
| 623 | 20240216 | 090300 | 434681250 | 21750 | 21650 | 21850 | 21650 | 3495 |
| 624 | 20240216 | 090200 | 358854050 | 21650 | 21700 | 21700 | 21600 | 2088 |
| 625 | 20240216 | 090100 | 313657850 | 21650 | 21850 | 21850 | 21600 | 4422 |
| 626 | 20240216 | 090000 | 217829400 | 21750 | 22200 | 22200 | 21600 | 9009 |