30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 3 | 20240216 | 183300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20240216 | 183200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20240216 | 183100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20240216 | 183000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20240216 | 182900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20240216 | 182800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20240216 | 182700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20240216 | 182600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20240216 | 182500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20240216 | 182400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20240216 | 182300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20240216 | 182200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20240216 | 182100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20240216 | 182000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20240216 | 181900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20240216 | 181800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20240216 | 181700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20240216 | 181600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20240216 | 181500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20240216 | 181400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20240216 | 181300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20240216 | 181200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20240216 | 181100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20240216 | 181000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20240216 | 180900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20240216 | 180800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20240216 | 180700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20240216 | 180600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20240216 | 180500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20240216 | 180400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 33 | 20240216 | 180300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20240216 | 180200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20240216 | 180100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20240216 | 180000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20240216 | 175900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20240216 | 175800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20240216 | 175700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20240216 | 175600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20240216 | 175500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20240216 | 175400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20240216 | 175300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20240216 | 175200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20240216 | 175100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20240216 | 175000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20240216 | 174900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20240216 | 174800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20240216 | 174700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20240216 | 174600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20240216 | 174500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20240216 | 174400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20240216 | 174300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20240216 | 174200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20240216 | 174100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20240216 | 174000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20240216 | 173900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20240216 | 173800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20240216 | 173700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20240216 | 173600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20240216 | 173500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20240216 | 173400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 63 | 20240216 | 173300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20240216 | 173200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20240216 | 173100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20240216 | 173000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20240216 | 172900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20240216 | 172800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20240216 | 172700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20240216 | 172600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20240216 | 172500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20240216 | 172400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20240216 | 172300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20240216 | 172200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20240216 | 172100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20240216 | 172000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20240216 | 171900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20240216 | 171800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20240216 | 171700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20240216 | 171600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20240216 | 171500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20240216 | 171400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20240216 | 171300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20240216 | 171200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20240216 | 171100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20240216 | 171000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20240216 | 170900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20240216 | 170800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20240216 | 170700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20240216 | 170600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20240216 | 170500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20240216 | 170400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 93 | 20240216 | 170300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20240216 | 170200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20240216 | 170100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20240216 | 170000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20240216 | 165900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20240216 | 165800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20240216 | 165700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20240216 | 165600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20240216 | 165500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20240216 | 165400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20240216 | 165300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20240216 | 165200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20240216 | 165100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20240216 | 165000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20240216 | 164900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20240216 | 164800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20240216 | 164700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20240216 | 164600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20240216 | 164500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20240216 | 164400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20240216 | 164300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20240216 | 164200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20240216 | 164100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20240216 | 164000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20240216 | 163900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20240216 | 163800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20240216 | 163700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20240216 | 163600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20240216 | 163500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20240216 | 163400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 123 | 20240216 | 163300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20240216 | 163200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20240216 | 163100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20240216 | 163000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20240216 | 162900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20240216 | 162800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20240216 | 162700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20240216 | 162600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20240216 | 162500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20240216 | 162400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20240216 | 162300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20240216 | 162200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20240216 | 162100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20240216 | 162000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20240216 | 161900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20240216 | 161800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20240216 | 161700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20240216 | 161600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20240216 | 161500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20240216 | 161400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20240216 | 161300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20240216 | 161200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20240216 | 161100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20240216 | 161000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20240216 | 160900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20240216 | 160800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20240216 | 160700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20240216 | 160600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20240216 | 160500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20240216 | 160400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 153 | 20240216 | 160300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20240216 | 160200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20240216 | 160100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20240216 | 160000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20240216 | 155900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20240216 | 155800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20240216 | 155700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20240216 | 155600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20240216 | 155500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20240216 | 155400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20240216 | 155300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20240216 | 155200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20240216 | 155100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20240216 | 155000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20240216 | 154900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20240216 | 154800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20240216 | 154700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20240216 | 154600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20240216 | 154500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20240216 | 154400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20240216 | 154300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20240216 | 154200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20240216 | 154100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20240216 | 154000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20240216 | 153900 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20240216 | 153800 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20240216 | 153700 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20240216 | 153600 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20240216 | 153500 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20240216 | 153400 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 183 | 20240216 | 153300 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20240216 | 153200 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20240216 | 153100 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20240216 | 153000 | 4065918250 | 25050 | 25050 | 25050 | 25050 | 2246 |
| 187 | 20240216 | 152900 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240216 | 152800 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240216 | 152700 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240216 | 152600 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240216 | 152500 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240216 | 152400 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240216 | 152300 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240216 | 152200 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240216 | 152100 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240216 | 152000 | 4009655950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240216 | 151900 | 4009655950 | 24950 | 25100 | 25100 | 24950 | 119 |
| 198 | 20240216 | 151800 | 4006683200 | 25000 | 25000 | 25100 | 25000 | 979 |
| 199 | 20240216 | 151700 | 3982125900 | 25000 | 25000 | 25050 | 25000 | 211 |
| 200 | 20240216 | 151600 | 3976846800 | 25050 | 25050 | 25050 | 25000 | 125 |
| 201 | 20240216 | 151500 | 3973715600 | 25050 | 25000 | 25100 | 25000 | 555 |
| 202 | 20240216 | 151400 | 3959809850 | 25000 | 25000 | 25050 | 24950 | 405 |
| 203 | 20240216 | 151300 | 3949684650 | 25000 | 25000 | 25050 | 25000 | 64 |
| 204 | 20240216 | 151200 | 3948081550 | 25050 | 25000 | 25050 | 24950 | 292 |
| 205 | 20240216 | 151100 | 3940786100 | 25050 | 24950 | 25050 | 24900 | 1187 |
| 206 | 20240216 | 151000 | 3911133650 | 24950 | 25000 | 25000 | 24950 | 530 |
| 207 | 20240216 | 150900 | 3897901950 | 25050 | 25000 | 25050 | 25000 | 201 |
| 208 | 20240216 | 150800 | 3892871750 | 25050 | 25000 | 25050 | 25000 | 71 |
| 209 | 20240216 | 150700 | 3891093350 | 25050 | 25000 | 25050 | 25000 | 153 |
| 210 | 20240216 | 150600 | 3887266000 | 25000 | 25000 | 25050 | 25000 | 135 |
| 211 | 20240216 | 150500 | 3883884400 | 25050 | 25050 | 25050 | 25000 | 65 |
| 212 | 20240216 | 150400 | 3882256250 | 25000 | 25000 | 25050 | 25000 | 136 |
| 213 | 20240216 | 150300 | 3878853150 | 25050 | 25050 | 25100 | 25000 | 92 |
| 214 | 20240216 | 150200 | 3876547900 | 25000 | 25050 | 25100 | 25000 | 201 |
| 215 | 20240216 | 150100 | 3871510050 | 25000 | 25050 | 25050 | 25000 | 204 |
| 216 | 20240216 | 150000 | 3866405050 | 25050 | 25000 | 25050 | 25000 | 93 |
| 217 | 20240216 | 145900 | 3864078100 | 25000 | 25050 | 25050 | 25000 | 125 |
| 218 | 20240216 | 145800 | 3860947100 | 25000 | 25100 | 25100 | 24950 | 1514 |
| 219 | 20240216 | 145700 | 3823089200 | 25100 | 25050 | 25100 | 25050 | 157 |
| 220 | 20240216 | 145600 | 3819149200 | 25100 | 25050 | 25100 | 25050 | 107 |
| 221 | 20240216 | 145500 | 3816467600 | 25150 | 25150 | 25150 | 25050 | 187 |
| 222 | 20240216 | 145400 | 3811770300 | 25000 | 25100 | 25150 | 25000 | 84 |
| 223 | 20240216 | 145300 | 3809661900 | 25000 | 25100 | 25150 | 25000 | 458 |
| 224 | 20240216 | 145200 | 3798165100 | 25050 | 25050 | 25050 | 25000 | 397 |
| 225 | 20240216 | 145100 | 3788225750 | 25050 | 25000 | 25050 | 25000 | 118 |
| 226 | 20240216 | 145000 | 3785270250 | 25000 | 25050 | 25050 | 24950 | 67 |
| 227 | 20240216 | 144900 | 3783592350 | 25050 | 25050 | 25050 | 24950 | 261 |
| 228 | 20240216 | 144800 | 3777068400 | 25050 | 25000 | 25050 | 25000 | 177 |
| 229 | 20240216 | 144700 | 3772635800 | 24950 | 25050 | 25050 | 24950 | 219 |
| 230 | 20240216 | 144600 | 3767160600 | 24950 | 24950 | 25000 | 24950 | 438 |
| 231 | 20240216 | 144500 | 3756215150 | 25000 | 25050 | 25050 | 25000 | 97 |
| 232 | 20240216 | 144400 | 3753787900 | 25050 | 25000 | 25050 | 25000 | 58 |
| 233 | 20240216 | 144300 | 3752335050 | 24950 | 25000 | 25000 | 24950 | 64 |
| 234 | 20240216 | 144200 | 3750737150 | 25000 | 25000 | 25100 | 25000 | 185 |
| 235 | 20240216 | 144100 | 3746104000 | 25000 | 25050 | 25100 | 25000 | 68 |
| 236 | 20240216 | 144000 | 3744400250 | 25050 | 25050 | 25050 | 24950 | 303 |
| 237 | 20240216 | 143900 | 3736824750 | 25050 | 25050 | 25050 | 25000 | 111 |
| 238 | 20240216 | 143800 | 3734044300 | 25050 | 25000 | 25050 | 25000 | 368 |
| 239 | 20240216 | 143700 | 3724842150 | 25000 | 25050 | 25050 | 25000 | 78 |
| 240 | 20240216 | 143600 | 3722889050 | 25050 | 25050 | 25050 | 25000 | 177 |
| 241 | 20240216 | 143500 | 3718461150 | 25050 | 24950 | 25050 | 24950 | 824 |
| 242 | 20240216 | 143400 | 3697863400 | 25000 | 25050 | 25050 | 24950 | 1632 |
| 243 | 20240216 | 143300 | 3657079850 | 25050 | 25100 | 25150 | 25000 | 3629 |
| 244 | 20240216 | 143200 | 3566192450 | 25150 | 25100 | 25150 | 25100 | 526 |
| 245 | 20240216 | 143100 | 3552987450 | 25150 | 25100 | 25150 | 25100 | 434 |
| 246 | 20240216 | 143000 | 3542088950 | 25100 | 25150 | 25150 | 25100 | 101 |
| 247 | 20240216 | 142900 | 3539548900 | 25100 | 25100 | 25100 | 25100 | 1 |
| 248 | 20240216 | 142800 | 3539523800 | 25150 | 25150 | 25150 | 25100 | 222 |
| 249 | 20240216 | 142700 | 3533946500 | 25100 | 25150 | 25150 | 25100 | 143 |
| 250 | 20240216 | 142600 | 3530352600 | 25150 | 25100 | 25150 | 25100 | 101 |
| 251 | 20240216 | 142500 | 3527812550 | 25150 | 25150 | 25150 | 25100 | 116 |
| 252 | 20240216 | 142400 | 3524895750 | 25150 | 25100 | 25150 | 25100 | 213 |
| 253 | 20240216 | 142300 | 3519541900 | 25150 | 25150 | 25150 | 25100 | 95 |
| 254 | 20240216 | 142200 | 3517152700 | 25150 | 25200 | 25200 | 25100 | 467 |
| 255 | 20240216 | 142100 | 3505405600 | 25200 | 25200 | 25200 | 25150 | 109 |
| 256 | 20240216 | 142000 | 3502658850 | 25150 | 25150 | 25200 | 25150 | 162 |
| 257 | 20240216 | 141900 | 3498579950 | 25150 | 25200 | 25200 | 25150 | 165 |
| 258 | 20240216 | 141800 | 3494422000 | 25200 | 25200 | 25200 | 25150 | 101 |
| 259 | 20240216 | 141700 | 3491876850 | 25200 | 25150 | 25200 | 25150 | 351 |
| 260 | 20240216 | 141600 | 3483043500 | 25150 | 25150 | 25200 | 25150 | 102 |
| 261 | 20240216 | 141500 | 3480473250 | 25200 | 25150 | 25200 | 25150 | 161 |
| 262 | 20240216 | 141400 | 3476416100 | 25200 | 25200 | 25200 | 25150 | 98 |
| 263 | 20240216 | 141300 | 3473946550 | 25150 | 25200 | 25200 | 25150 | 165 |
| 264 | 20240216 | 141200 | 3469791100 | 25200 | 25150 | 25200 | 25150 | 210 |
| 265 | 20240216 | 141100 | 3464500150 | 25200 | 25200 | 25200 | 25150 | 103 |
| 266 | 20240216 | 141000 | 3461905100 | 25150 | 25150 | 25200 | 25150 | 260 |
| 267 | 20240216 | 140900 | 3455360700 | 25200 | 25150 | 25200 | 25150 | 94 |
| 268 | 20240216 | 140800 | 3452991950 | 25200 | 25200 | 25200 | 25150 | 223 |
| 269 | 20240216 | 140700 | 3447375950 | 25200 | 25200 | 25200 | 25150 | 95 |
| 270 | 20240216 | 140600 | 3444982050 | 25200 | 25150 | 25200 | 25150 | 162 |
| 271 | 20240216 | 140500 | 3440902300 | 25200 | 25200 | 25250 | 25150 | 169 |
| 272 | 20240216 | 140400 | 3436642750 | 25200 | 25150 | 25200 | 25150 | 160 |
| 273 | 20240216 | 140300 | 3432610950 | 25150 | 25150 | 25200 | 25150 | 294 |
| 274 | 20240216 | 140200 | 3425209100 | 25150 | 25150 | 25200 | 25150 | 154 |
| 275 | 20240216 | 140100 | 3421333300 | 25200 | 25200 | 25200 | 25150 | 401 |
| 276 | 20240216 | 140000 | 3411239550 | 25150 | 25200 | 25200 | 25150 | 100 |
| 277 | 20240216 | 135900 | 3408719650 | 25200 | 25200 | 25200 | 25150 | 206 |
| 278 | 20240216 | 135800 | 3403531050 | 25200 | 25150 | 25200 | 25150 | 244 |
| 279 | 20240216 | 135700 | 3397391550 | 25200 | 25200 | 25200 | 25150 | 149 |
| 280 | 20240216 | 135600 | 3393636800 | 25150 | 25200 | 25200 | 25150 | 50 |
| 281 | 20240216 | 135500 | 3392376900 | 25200 | 25150 | 25250 | 25150 | 113 |
| 282 | 20240216 | 135400 | 3389529200 | 25200 | 25200 | 25200 | 25150 | 433 |
| 283 | 20240216 | 135300 | 3378626050 | 25200 | 25150 | 25200 | 25150 | 45 |
| 284 | 20240216 | 135200 | 3377492200 | 25200 | 25200 | 25200 | 25150 | 300 |
| 285 | 20240216 | 135100 | 3369934750 | 25200 | 25250 | 25250 | 25200 | 690 |
| 286 | 20240216 | 135000 | 3352544650 | 25200 | 25250 | 25250 | 25200 | 58 |
| 287 | 20240216 | 134900 | 3351080250 | 25250 | 25250 | 25250 | 25200 | 105 |
| 288 | 20240216 | 134800 | 3348429050 | 25200 | 25250 | 25250 | 25200 | 150 |
| 289 | 20240216 | 134700 | 3344644100 | 25200 | 25250 | 25250 | 25200 | 142 |
| 290 | 20240216 | 134600 | 3341063600 | 25250 | 25200 | 25250 | 25200 | 137 |
| 291 | 20240216 | 134500 | 3337608400 | 25250 | 25200 | 25250 | 25200 | 92 |
| 292 | 20240216 | 134400 | 3335287900 | 25250 | 25200 | 25250 | 25200 | 101 |
| 293 | 20240216 | 134300 | 3332737750 | 25200 | 25250 | 25250 | 25200 | 535 |
| 294 | 20240216 | 134200 | 3319229550 | 25250 | 25300 | 25300 | 25250 | 19 |
| 295 | 20240216 | 134100 | 3318749400 | 25300 | 25250 | 25300 | 25250 | 149 |
| 296 | 20240216 | 134000 | 3314982200 | 25250 | 25300 | 25300 | 25250 | 50 |
| 297 | 20240216 | 133900 | 3313717250 | 25250 | 25300 | 25300 | 25250 | 62 |
| 298 | 20240216 | 133800 | 3312148700 | 25300 | 25250 | 25300 | 25250 | 73 |
| 299 | 20240216 | 133700 | 3310303100 | 25250 | 25250 | 25300 | 25250 | 164 |
| 300 | 20240216 | 133600 | 3306157150 | 25250 | 25300 | 25300 | 25250 | 210 |
| 301 | 20240216 | 133500 | 3300852550 | 25300 | 25250 | 25300 | 25250 | 57 |
| 302 | 20240216 | 133400 | 3299410500 | 25300 | 25300 | 25300 | 25250 | 168 |
| 303 | 20240216 | 133300 | 3295163350 | 25300 | 25300 | 25300 | 25300 | 53 |
| 304 | 20240216 | 133200 | 3293822450 | 25250 | 25300 | 25300 | 25250 | 222 |
| 305 | 20240216 | 133100 | 3288211650 | 25300 | 25300 | 25300 | 25250 | 32 |
| 306 | 20240216 | 133000 | 3287402100 | 25250 | 25250 | 25300 | 25250 | 150 |
| 307 | 20240216 | 132900 | 3283609650 | 25300 | 25250 | 25300 | 25250 | 48 |
| 308 | 20240216 | 132800 | 3282395300 | 25350 | 25300 | 25350 | 25300 | 98 |
| 309 | 20240216 | 132700 | 3279913100 | 25350 | 25250 | 25350 | 25250 | 241 |
| 310 | 20240216 | 132600 | 3273820200 | 25300 | 25250 | 25350 | 25250 | 101 |
| 311 | 20240216 | 132500 | 3271262150 | 25300 | 25300 | 25300 | 25250 | 1310 |
| 312 | 20240216 | 132400 | 3238119200 | 25250 | 25300 | 25300 | 25250 | 44 |
| 313 | 20240216 | 132300 | 3237006100 | 25300 | 25300 | 25300 | 25250 | 337 |
| 314 | 20240216 | 132200 | 3228482500 | 25250 | 25300 | 25300 | 25250 | 43 |
| 315 | 20240216 | 132100 | 3227394650 | 25250 | 25250 | 25300 | 25250 | 225 |
| 316 | 20240216 | 132000 | 3221708500 | 25250 | 25300 | 25350 | 25250 | 325 |
| 317 | 20240216 | 131900 | 3213484000 | 25350 | 25300 | 25350 | 25300 | 577 |
| 318 | 20240216 | 131800 | 3198883050 | 25350 | 25300 | 25350 | 25300 | 43 |
| 319 | 20240216 | 131700 | 3197793050 | 25350 | 25300 | 25350 | 25300 | 161 |
| 320 | 20240216 | 131600 | 3193714850 | 25300 | 25350 | 25400 | 25300 | 103 |
| 321 | 20240216 | 131500 | 3191101800 | 25350 | 25300 | 25350 | 25300 | 3003 |
| 322 | 20240216 | 131400 | 3114975900 | 25350 | 25300 | 25350 | 25300 | 182 |
| 323 | 20240216 | 131300 | 3110366300 | 25300 | 25350 | 25350 | 25300 | 95 |
| 324 | 20240216 | 131200 | 3107960700 | 25300 | 25350 | 25350 | 25300 | 650 |
| 325 | 20240216 | 131100 | 3091485750 | 25300 | 25300 | 25300 | 25300 | 92 |
| 326 | 20240216 | 131000 | 3089158150 | 25300 | 25300 | 25350 | 25300 | 122 |
| 327 | 20240216 | 130900 | 3086066650 | 25300 | 25300 | 25350 | 25300 | 212 |
| 328 | 20240216 | 130800 | 3080700950 | 25350 | 25300 | 25350 | 25300 | 118 |
| 329 | 20240216 | 130700 | 3077712700 | 25350 | 25250 | 25350 | 25250 | 2309 |
| 330 | 20240216 | 130600 | 3019294100 | 25300 | 25250 | 25300 | 25200 | 248 |
| 331 | 20240216 | 130500 | 3013029900 | 25200 | 25200 | 25250 | 25200 | 161 |
| 332 | 20240216 | 130400 | 3008967750 | 25200 | 25250 | 25250 | 25200 | 417 |
| 333 | 20240216 | 130300 | 2998438550 | 25250 | 25250 | 25250 | 25250 | 98 |
| 334 | 20240216 | 130200 | 2995964050 | 25250 | 25200 | 25250 | 25200 | 92 |
| 335 | 20240216 | 130100 | 2993643550 | 25300 | 25200 | 25300 | 25200 | 900 |
| 336 | 20240216 | 130000 | 2970879550 | 25250 | 25250 | 25250 | 25250 | 170 |
| 337 | 20240216 | 125900 | 2966587050 | 25300 | 25300 | 25300 | 25300 | 98 |
| 338 | 20240216 | 125800 | 2964107650 | 25250 | 25300 | 25300 | 25250 | 91 |
| 339 | 20240216 | 125700 | 2961807800 | 25300 | 25250 | 25300 | 25250 | 80 |
| 340 | 20240216 | 125600 | 2959784950 | 25250 | 25300 | 25300 | 25250 | 178 |
| 341 | 20240216 | 125500 | 2955287650 | 25250 | 25200 | 25250 | 25200 | 102 |
| 342 | 20240216 | 125400 | 2952714700 | 25250 | 25250 | 25300 | 25200 | 1149 |
| 343 | 20240216 | 125300 | 2923702100 | 25250 | 25300 | 25300 | 25250 | 256 |
| 344 | 20240216 | 125200 | 2917236000 | 25300 | 25250 | 25300 | 25250 | 170 |
| 345 | 20240216 | 125100 | 2912940700 | 25300 | 25250 | 25300 | 25250 | 241 |
| 346 | 20240216 | 125000 | 2906853350 | 25300 | 25250 | 25300 | 25250 | 492 |
| 347 | 20240216 | 124900 | 2894425400 | 25300 | 25250 | 25300 | 25250 | 86 |
| 348 | 20240216 | 124800 | 2892253850 | 25250 | 25250 | 25250 | 25250 | 72 |
| 349 | 20240216 | 124700 | 2890435850 | 25250 | 25300 | 25300 | 25200 | 214 |
| 350 | 20240216 | 124600 | 2885030450 | 25300 | 25300 | 25300 | 25250 | 103 |
| 351 | 20240216 | 124500 | 2882424600 | 25300 | 25300 | 25300 | 25300 | 119 |
| 352 | 20240216 | 124400 | 2879413900 | 25250 | 25250 | 25250 | 25250 | 1115 |
| 353 | 20240216 | 124300 | 2851260150 | 25250 | 25200 | 25250 | 25200 | 189 |
| 354 | 20240216 | 124200 | 2846488550 | 25250 | 25250 | 25250 | 25250 | 155 |
| 355 | 20240216 | 124100 | 2842574800 | 25250 | 25200 | 25250 | 25200 | 508 |
| 356 | 20240216 | 124000 | 2829747850 | 25200 | 25200 | 25200 | 25200 | 50 |
| 357 | 20240216 | 123900 | 2828487850 | 25250 | 25250 | 25250 | 25250 | 100 |
| 358 | 20240216 | 123800 | 2825962850 | 25150 | 25200 | 25200 | 25150 | 57 |
| 359 | 20240216 | 123700 | 2824526500 | 25150 | 25200 | 25200 | 25150 | 179 |
| 360 | 20240216 | 123600 | 2820018200 | 25250 | 25200 | 25250 | 25200 | 115 |
| 361 | 20240216 | 123500 | 2817115200 | 25200 | 25200 | 25200 | 25200 | 21 |
| 362 | 20240216 | 123400 | 2816586000 | 25250 | 25250 | 25250 | 25200 | 184 |
| 363 | 20240216 | 123300 | 2811940050 | 25200 | 25200 | 25200 | 25200 | 284 |
| 364 | 20240216 | 123200 | 2804783250 | 25250 | 25250 | 25250 | 25250 | 136 |
| 365 | 20240216 | 123100 | 2801349250 | 25250 | 25200 | 25250 | 25200 | 44 |
| 366 | 20240216 | 123000 | 2800238300 | 25250 | 25200 | 25250 | 25200 | 149 |
| 367 | 20240216 | 122900 | 2796478550 | 25250 | 25250 | 25250 | 25250 | 57 |
| 368 | 20240216 | 122800 | 2795039300 | 25250 | 25250 | 25250 | 25250 | 43 |
| 369 | 20240216 | 122700 | 2793953550 | 25250 | 25250 | 25300 | 25250 | 258 |
| 370 | 20240216 | 122600 | 2787436900 | 25200 | 25250 | 25250 | 25200 | 97 |
| 371 | 20240216 | 122500 | 2784990150 | 25250 | 25300 | 25300 | 25250 | 69 |
| 372 | 20240216 | 122400 | 2783245050 | 25250 | 25250 | 25300 | 25250 | 224 |
| 373 | 20240216 | 122300 | 2777586900 | 25300 | 25250 | 25300 | 25250 | 100 |
| 374 | 20240216 | 122200 | 2775056950 | 25250 | 25300 | 25300 | 25250 | 130 |
| 375 | 20240216 | 122100 | 2771770400 | 25250 | 25250 | 25300 | 25250 | 210 |
| 376 | 20240216 | 122000 | 2766465050 | 25300 | 25250 | 25300 | 25250 | 79 |
| 377 | 20240216 | 121900 | 2764466400 | 25300 | 25300 | 25300 | 25250 | 151 |
| 378 | 20240216 | 121800 | 2760648600 | 25250 | 25250 | 25250 | 25250 | 1496 |
| 379 | 20240216 | 121700 | 2722874600 | 25200 | 25250 | 25250 | 25200 | 3 |
| 380 | 20240216 | 121600 | 2722798950 | 25200 | 25200 | 25250 | 25200 | 200 |
| 381 | 20240216 | 121500 | 2717756150 | 25200 | 25200 | 25250 | 25200 | 391 |
| 382 | 20240216 | 121400 | 2707900800 | 25200 | 25200 | 25200 | 25150 | 101 |
| 383 | 20240216 | 121300 | 2705355650 | 25200 | 25200 | 25200 | 25200 | 201 |
| 384 | 20240216 | 121200 | 2700290450 | 25150 | 25200 | 25250 | 25150 | 2802 |
| 385 | 20240216 | 121100 | 2629727900 | 25200 | 25200 | 25250 | 25200 | 1079 |
| 386 | 20240216 | 121000 | 2602533200 | 25250 | 25200 | 25250 | 25200 | 108 |
| 387 | 20240216 | 120900 | 2599806600 | 25200 | 25250 | 25250 | 25200 | 215 |
| 388 | 20240216 | 120800 | 2594385800 | 25250 | 25200 | 25250 | 25200 | 534 |
| 389 | 20240216 | 120700 | 2580926850 | 25200 | 25200 | 25300 | 25200 | 210 |
| 390 | 20240216 | 120600 | 2575622950 | 25250 | 25300 | 25300 | 25250 | 44 |
| 391 | 20240216 | 120500 | 2574509800 | 25300 | 25250 | 25300 | 25250 | 142 |
| 392 | 20240216 | 120400 | 2570921500 | 25300 | 25250 | 25300 | 25250 | 45 |
| 393 | 20240216 | 120300 | 2569783100 | 25250 | 25250 | 25300 | 25250 | 135 |
| 394 | 20240216 | 120200 | 2566371500 | 25200 | 25200 | 25200 | 25200 | 569 |
| 395 | 20240216 | 120100 | 2552032700 | 25250 | 25200 | 25250 | 25150 | 444 |
| 396 | 20240216 | 120000 | 2540843550 | 25250 | 25250 | 25250 | 25250 | 104 |
| 397 | 20240216 | 115900 | 2538217550 | 25050 | 25300 | 25300 | 25050 | 3043 |
| 398 | 20240216 | 115800 | 2461717400 | 25300 | 25250 | 25350 | 25250 | 121 |
| 399 | 20240216 | 115700 | 2458653700 | 25350 | 25300 | 25350 | 25250 | 1252 |
| 400 | 20240216 | 115600 | 2426980200 | 25350 | 25350 | 25350 | 25300 | 300 |
| 401 | 20240216 | 115500 | 2419385200 | 25350 | 25350 | 25400 | 25350 | 1039 |
| 402 | 20240216 | 115400 | 2393044300 | 25400 | 25350 | 25400 | 25350 | 396 |
| 403 | 20240216 | 115300 | 2382996200 | 25400 | 25400 | 25400 | 25400 | 270 |
| 404 | 20240216 | 115200 | 2376138200 | 25350 | 25350 | 25400 | 25350 | 2137 |
| 405 | 20240216 | 115100 | 2321960200 | 25350 | 25350 | 25350 | 25300 | 105 |
| 406 | 20240216 | 115000 | 2319298700 | 25300 | 25350 | 25350 | 25300 | 238 |
| 407 | 20240216 | 114900 | 2313277250 | 25300 | 25300 | 25300 | 25250 | 2264 |
| 408 | 20240216 | 114800 | 2255998950 | 25300 | 25250 | 25300 | 25250 | 47 |
| 409 | 20240216 | 114700 | 2254810050 | 25250 | 25300 | 25300 | 25250 | 150 |
| 410 | 20240216 | 114600 | 2251017600 | 25250 | 25250 | 25250 | 25250 | 4 |
| 411 | 20240216 | 114500 | 2250916600 | 25300 | 25200 | 25300 | 25200 | 320 |
| 412 | 20240216 | 114400 | 2242831400 | 25250 | 25250 | 25250 | 25200 | 244 |
| 413 | 20240216 | 114300 | 2236670450 | 25250 | 25250 | 25250 | 25200 | 153 |
| 414 | 20240216 | 114200 | 2232809900 | 25250 | 25200 | 25250 | 25200 | 6 |
| 415 | 20240216 | 114100 | 2232658550 | 25250 | 25200 | 25250 | 25200 | 121 |
| 416 | 20240216 | 114000 | 2229603350 | 25250 | 25200 | 25250 | 25200 | 191 |
| 417 | 20240216 | 113900 | 2224783250 | 25250 | 25250 | 25250 | 25200 | 98 |
| 418 | 20240216 | 113800 | 2222311450 | 25250 | 25200 | 25250 | 25200 | 160 |
| 419 | 20240216 | 113700 | 2218271550 | 25200 | 25250 | 25300 | 25200 | 1291 |
| 420 | 20240216 | 113600 | 2185693450 | 25250 | 25200 | 25250 | 25200 | 173 |
| 421 | 20240216 | 113500 | 2181327850 | 25250 | 25250 | 25250 | 25250 | 43 |
| 422 | 20240216 | 113400 | 2180242100 | 25200 | 25200 | 25250 | 25200 | 691 |
| 423 | 20240216 | 113300 | 2162796050 | 25250 | 25250 | 25250 | 25200 | 51 |
| 424 | 20240216 | 113200 | 2161508500 | 25200 | 25200 | 25250 | 25200 | 275 |
| 425 | 20240216 | 113100 | 2154573500 | 25250 | 25200 | 25250 | 25200 | 144 |
| 426 | 20240216 | 113000 | 2150941800 | 25250 | 25200 | 25250 | 25200 | 207 |
| 427 | 20240216 | 112900 | 2145723200 | 25250 | 25250 | 25250 | 25200 | 153 |
| 428 | 20240216 | 112800 | 2141862550 | 25250 | 25250 | 25250 | 25200 | 48 |
| 429 | 20240216 | 112700 | 2140650750 | 25250 | 25250 | 25250 | 25200 | 461 |
| 430 | 20240216 | 112600 | 2129010650 | 25250 | 25250 | 25250 | 25200 | 244 |
| 431 | 20240216 | 112500 | 2122859650 | 25200 | 25250 | 25250 | 25200 | 152 |
| 432 | 20240216 | 112400 | 2119024300 | 25250 | 25200 | 25300 | 25150 | 2329 |
| 433 | 20240216 | 112300 | 2060121750 | 25200 | 25200 | 25250 | 25200 | 557 |
| 434 | 20240216 | 112200 | 2046074500 | 25200 | 25250 | 25250 | 25150 | 207 |
| 435 | 20240216 | 112100 | 2040855500 | 25200 | 25200 | 25250 | 25200 | 143 |
| 436 | 20240216 | 112000 | 2037249650 | 25250 | 25250 | 25250 | 25200 | 110 |
| 437 | 20240216 | 111900 | 2034472600 | 25200 | 25250 | 25250 | 25200 | 6 |
| 438 | 20240216 | 111800 | 2034321350 | 25200 | 25250 | 25250 | 25200 | 195 |
| 439 | 20240216 | 111700 | 2029402300 | 25200 | 25250 | 25250 | 25200 | 45 |
| 440 | 20240216 | 111600 | 2028266150 | 25250 | 25250 | 25250 | 25200 | 143 |
| 441 | 20240216 | 111500 | 2024655550 | 25250 | 25250 | 25300 | 25250 | 55 |
| 442 | 20240216 | 111400 | 2023266700 | 25250 | 25200 | 25300 | 25200 | 925 |
| 443 | 20240216 | 111300 | 1999910350 | 25250 | 25200 | 25250 | 25200 | 1638 |
| 444 | 20240216 | 111200 | 1958628650 | 25150 | 25100 | 25150 | 25100 | 2248 |
| 445 | 20240216 | 111100 | 1902152850 | 25050 | 25050 | 25050 | 25000 | 1623 |
| 446 | 20240216 | 111000 | 1861499800 | 25000 | 24950 | 25000 | 24950 | 1455 |
| 447 | 20240216 | 110900 | 1825125600 | 24950 | 25000 | 25000 | 24950 | 109 |
| 448 | 20240216 | 110800 | 1822401000 | 24950 | 25000 | 25000 | 24950 | 62 |
| 449 | 20240216 | 110700 | 1820851950 | 24950 | 25000 | 25000 | 24950 | 126 |
| 450 | 20240216 | 110600 | 1817704600 | 25000 | 24950 | 25000 | 24950 | 48 |
| 451 | 20240216 | 110500 | 1816504800 | 25000 | 25000 | 25000 | 24950 | 212 |
| 452 | 20240216 | 110400 | 1811210350 | 24950 | 25000 | 25000 | 24950 | 156 |
| 453 | 20240216 | 110300 | 1807313000 | 25000 | 24950 | 25000 | 24950 | 4 |
| 454 | 20240216 | 110200 | 1807213150 | 25000 | 25000 | 25000 | 25000 | 110 |
| 455 | 20240216 | 110100 | 1804463150 | 24950 | 25000 | 25000 | 24950 | 47 |
| 456 | 20240216 | 110000 | 1803288350 | 25000 | 24950 | 25000 | 24950 | 201 |
| 457 | 20240216 | 105900 | 1798270550 | 25000 | 24950 | 25000 | 24950 | 46 |
| 458 | 20240216 | 105800 | 1797120700 | 25000 | 25000 | 25000 | 24950 | 105 |
| 459 | 20240216 | 105700 | 1794495900 | 24950 | 24950 | 25000 | 24950 | 98 |
| 460 | 20240216 | 105600 | 1792048550 | 25000 | 24950 | 25000 | 24950 | 209 |
| 461 | 20240216 | 105500 | 1786830200 | 25000 | 25000 | 25000 | 25000 | 705 |
| 462 | 20240216 | 105400 | 1769205200 | 25050 | 25000 | 25050 | 25000 | 207 |
| 463 | 20240216 | 105300 | 1764025200 | 25000 | 25000 | 25050 | 25000 | 251 |
| 464 | 20240216 | 105200 | 1757745250 | 25000 | 25000 | 25000 | 25000 | 15 |
| 465 | 20240216 | 105100 | 1757370250 | 25000 | 25100 | 25100 | 25000 | 308 |
| 466 | 20240216 | 105000 | 1749655000 | 25100 | 25000 | 25100 | 25000 | 512 |
| 467 | 20240216 | 104900 | 1736832050 | 25050 | 25050 | 25050 | 25050 | 282 |
| 468 | 20240216 | 104800 | 1729767950 | 25000 | 25000 | 25000 | 25000 | 3 |
| 469 | 20240216 | 104700 | 1729692950 | 25050 | 25050 | 25100 | 25050 | 1898 |
| 470 | 20240216 | 104600 | 1682145200 | 25050 | 25050 | 25050 | 25050 | 209 |
| 471 | 20240216 | 104500 | 1676909750 | 25050 | 25050 | 25100 | 25050 | 116 |
| 472 | 20240216 | 104400 | 1674000850 | 25050 | 25050 | 25050 | 25000 | 17 |
| 473 | 20240216 | 104300 | 1673575150 | 25050 | 25000 | 25050 | 25000 | 292 |
| 474 | 20240216 | 104200 | 1666260650 | 25000 | 25000 | 25000 | 25000 | 61 |
| 475 | 20240216 | 104100 | 1664735650 | 25050 | 25000 | 25050 | 25000 | 6 |
| 476 | 20240216 | 104000 | 1664585550 | 25000 | 25000 | 25000 | 25000 | 2 |
| 477 | 20240216 | 103900 | 1664535550 | 25000 | 25100 | 25100 | 25000 | 112 |
| 478 | 20240216 | 103800 | 1661735350 | 25050 | 25050 | 25050 | 25050 | 330 |
| 479 | 20240216 | 103700 | 1653468850 | 25050 | 25100 | 25100 | 25050 | 351 |
| 480 | 20240216 | 103600 | 1644661300 | 25100 | 25100 | 25100 | 25050 | 1222 |
| 481 | 20240216 | 103500 | 1613990200 | 25050 | 25050 | 25100 | 25000 | 1144 |
| 482 | 20240216 | 103400 | 1585286450 | 25050 | 25000 | 25050 | 25000 | 1023 |
| 483 | 20240216 | 103300 | 1559660550 | 25050 | 25000 | 25050 | 24950 | 3353 |
| 484 | 20240216 | 103200 | 1475716400 | 25000 | 24950 | 25000 | 24950 | 722 |
| 485 | 20240216 | 103100 | 1457669000 | 24950 | 24950 | 24950 | 24950 | 8 |
| 486 | 20240216 | 103000 | 1457469400 | 24950 | 25000 | 25000 | 24950 | 35 |
| 487 | 20240216 | 102900 | 1456595800 | 24950 | 24950 | 24950 | 24950 | 3 |
| 488 | 20240216 | 102800 | 1456520950 | 24950 | 24950 | 24950 | 24950 | 55 |
| 489 | 20240216 | 102700 | 1455148700 | 24950 | 25000 | 25000 | 24950 | 4 |
| 490 | 20240216 | 102600 | 1455048850 | 25000 | 24950 | 25000 | 24950 | 156 |
| 491 | 20240216 | 102500 | 1451149050 | 24950 | 25000 | 25000 | 24950 | 69 |
| 492 | 20240216 | 102400 | 1449426550 | 25000 | 25000 | 25000 | 25000 | 1063 |
| 493 | 20240216 | 102300 | 1422851550 | 25000 | 25000 | 25000 | 25000 | 16 |
| 494 | 20240216 | 102200 | 1422451550 | 25000 | 25000 | 25000 | 25000 | 72 |
| 495 | 20240216 | 102100 | 1420651550 | 25000 | 25000 | 25000 | 25000 | 55 |
| 496 | 20240216 | 102000 | 1419276550 | 25000 | 25000 | 25000 | 25000 | 85 |
| 497 | 20240216 | 101900 | 1417151550 | 25000 | 25000 | 25000 | 25000 | 2438 |
| 498 | 20240216 | 101800 | 1356201550 | 24950 | 24950 | 24950 | 24950 | 49 |
| 499 | 20240216 | 101700 | 1354979000 | 24950 | 24950 | 24950 | 24950 | 28 |
| 500 | 20240216 | 101600 | 1354280400 | 25000 | 24950 | 25000 | 24950 | 3679 |
| 501 | 20240216 | 101500 | 1262425200 | 24950 | 24950 | 24950 | 24950 | 59 |
| 502 | 20240216 | 101400 | 1260953150 | 24950 | 24950 | 24950 | 24900 | 1510 |
| 503 | 20240216 | 101300 | 1223281150 | 24900 | 24900 | 24900 | 24900 | 270 |
| 504 | 20240216 | 101200 | 1216558150 | 24900 | 24900 | 24900 | 24900 | 3 |
| 505 | 20240216 | 101100 | 1216483450 | 24900 | 24900 | 24900 | 24900 | 20 |
| 506 | 20240216 | 101000 | 1215985450 | 24900 | 24850 | 25000 | 24850 | 1566 |
| 507 | 20240216 | 100900 | 1176928750 | 24900 | 24850 | 24900 | 24800 | 80 |
| 508 | 20240216 | 100800 | 1174939800 | 24850 | 24850 | 24850 | 24800 | 142 |
| 509 | 20240216 | 100700 | 1171411250 | 24900 | 24900 | 24900 | 24900 | 884 |
| 510 | 20240216 | 100600 | 1149399650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 511 | 20240216 | 100500 | 1149399650 | 24900 | 24950 | 25000 | 24900 | 260 |
| 512 | 20240216 | 100400 | 1142912950 | 24900 | 24900 | 24900 | 24900 | 122 |
| 513 | 20240216 | 100300 | 1139875150 | 24900 | 24900 | 24900 | 24900 | 169 |
| 514 | 20240216 | 100200 | 1135667050 | 24900 | 24800 | 24900 | 24800 | 186 |
| 515 | 20240216 | 100100 | 1131040400 | 24900 | 24850 | 24900 | 24850 | 80 |
| 516 | 20240216 | 100000 | 1129048900 | 24900 | 24800 | 24900 | 24800 | 98 |
| 517 | 20240216 | 095900 | 1126613700 | 24800 | 24850 | 24850 | 24800 | 289 |
| 518 | 20240216 | 095800 | 1119435800 | 24950 | 24950 | 24950 | 24950 | 42 |
| 519 | 20240216 | 095700 | 1118387900 | 24950 | 24950 | 24950 | 24950 | 677 |
| 520 | 20240216 | 095600 | 1101496750 | 24950 | 24950 | 24950 | 24950 | 54 |
| 521 | 20240216 | 095500 | 1100149450 | 25000 | 25000 | 25000 | 25000 | 390 |
| 522 | 20240216 | 095400 | 1090399450 | 25050 | 25050 | 25050 | 25050 | 1162 |
| 523 | 20240216 | 095300 | 1061291350 | 25000 | 25000 | 25000 | 25000 | 1157 |
| 524 | 20240216 | 095200 | 1032366350 | 25000 | 25000 | 25000 | 25000 | 115 |
| 525 | 20240216 | 095100 | 1029491350 | 25000 | 25000 | 25000 | 24900 | 3625 |
| 526 | 20240216 | 095000 | 938958950 | 25000 | 25000 | 25000 | 25000 | 1213 |
| 527 | 20240216 | 094900 | 908633950 | 25000 | 25000 | 25050 | 25000 | 799 |
| 528 | 20240216 | 094800 | 888654950 | 25000 | 25000 | 25000 | 25000 | 1336 |
| 529 | 20240216 | 094700 | 855254950 | 24950 | 24800 | 24950 | 24800 | 2550 |
| 530 | 20240216 | 094600 | 791827800 | 24750 | 24750 | 24750 | 24750 | 3 |
| 531 | 20240216 | 094500 | 791753550 | 24750 | 24800 | 24800 | 24750 | 111 |
| 532 | 20240216 | 094400 | 789005500 | 24800 | 24800 | 24850 | 24800 | 685 |
| 533 | 20240216 | 094300 | 772016850 | 24850 | 24800 | 24850 | 24800 | 12 |
| 534 | 20240216 | 094200 | 771719150 | 24800 | 24750 | 24800 | 24750 | 390 |
| 535 | 20240216 | 094100 | 762049650 | 24750 | 24800 | 24800 | 24750 | 19 |
| 536 | 20240216 | 094000 | 761578650 | 24750 | 24800 | 24800 | 24750 | 119 |
| 537 | 20240216 | 093900 | 758633150 | 24800 | 24850 | 24850 | 24800 | 1144 |
| 538 | 20240216 | 093800 | 730260150 | 24850 | 24900 | 24900 | 24850 | 486 |
| 539 | 20240216 | 093700 | 718163050 | 24900 | 24800 | 24900 | 24800 | 394 |
| 540 | 20240216 | 093600 | 708377800 | 24800 | 24750 | 24800 | 24750 | 1207 |
| 541 | 20240216 | 093500 | 678479550 | 24750 | 24750 | 24750 | 24750 | 104 |
| 542 | 20240216 | 093400 | 675905550 | 24800 | 24800 | 24800 | 24800 | 443 |
| 543 | 20240216 | 093300 | 664919150 | 24800 | 24800 | 24800 | 24800 | 182 |
| 544 | 20240216 | 093200 | 660405550 | 24800 | 24800 | 24800 | 24750 | 553 |
| 545 | 20240216 | 093100 | 646691400 | 24800 | 24700 | 24800 | 24700 | 235 |
| 546 | 20240216 | 093000 | 640885800 | 24700 | 24750 | 24800 | 24700 | 1662 |
| 547 | 20240216 | 092900 | 599769100 | 24750 | 24700 | 24750 | 24700 | 390 |
| 548 | 20240216 | 092800 | 590121300 | 24700 | 24750 | 24750 | 24700 | 51 |
| 549 | 20240216 | 092700 | 588859550 | 24750 | 24800 | 24800 | 24750 | 46 |
| 550 | 20240216 | 092600 | 587720000 | 24750 | 24750 | 24750 | 24750 | 217 |
| 551 | 20240216 | 092500 | 582349250 | 24750 | 24500 | 24750 | 24500 | 1560 |
| 552 | 20240216 | 092400 | 543912650 | 24500 | 24500 | 24550 | 24500 | 113 |
| 553 | 20240216 | 092300 | 541143600 | 24600 | 24500 | 24600 | 24500 | 7 |
| 554 | 20240216 | 092200 | 540971650 | 24500 | 24500 | 24600 | 24500 | 186 |
| 555 | 20240216 | 092100 | 536403950 | 24500 | 24600 | 24650 | 24500 | 74 |
| 556 | 20240216 | 092000 | 534585850 | 24450 | 24500 | 24500 | 24450 | 655 |
| 557 | 20240216 | 091900 | 518569250 | 24550 | 24600 | 24650 | 24450 | 2603 |
| 558 | 20240216 | 091800 | 454826500 | 24600 | 24450 | 24600 | 24450 | 1987 |
| 559 | 20240216 | 091700 | 406042400 | 24500 | 24400 | 24500 | 24400 | 1050 |
| 560 | 20240216 | 091600 | 380360400 | 24400 | 24500 | 24500 | 24400 | 365 |
| 561 | 20240216 | 091500 | 371430900 | 24500 | 24500 | 24550 | 24500 | 202 |
| 562 | 20240216 | 091400 | 366472450 | 24550 | 24600 | 24600 | 24400 | 2065 |
| 563 | 20240216 | 091300 | 315940950 | 24550 | 24600 | 24600 | 24550 | 438 |
| 564 | 20240216 | 091200 | 305172500 | 24600 | 24600 | 24600 | 24600 | 43 |
| 565 | 20240216 | 091100 | 304114700 | 24650 | 24600 | 24650 | 24550 | 755 |
| 566 | 20240216 | 091000 | 285571000 | 24700 | 24700 | 24700 | 24650 | 63 |
| 567 | 20240216 | 090900 | 284017400 | 24700 | 24600 | 24700 | 24600 | 1139 |
| 568 | 20240216 | 090800 | 255919500 | 24600 | 24650 | 24650 | 24500 | 7382 |
| 569 | 20240216 | 090700 | 74656400 | 24700 | 24850 | 24850 | 24700 | 606 |
| 570 | 20240216 | 090600 | 59662950 | 24750 | 24900 | 24900 | 24750 | 210 |
| 571 | 20240216 | 090500 | 54442000 | 24900 | 24950 | 24950 | 24900 | 131 |
| 572 | 20240216 | 090400 | 51173800 | 24950 | 24950 | 24950 | 24900 | 81 |
| 573 | 20240216 | 090300 | 49153250 | 24900 | 25000 | 25000 | 24900 | 24 |
| 574 | 20240216 | 090200 | 48554050 | 25000 | 25050 | 25100 | 24900 | 700 |
| 575 | 20240216 | 090100 | 31038800 | 25100 | 24850 | 25100 | 24850 | 464 |
| 576 | 20240216 | 090000 | 19442500 | 24900 | 24600 | 24900 | 24600 | 790 |