34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 3 | 20240216 | 192300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240216 | 192200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240216 | 192100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240216 | 192000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240216 | 191900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240216 | 191800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240216 | 191700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240216 | 191600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240216 | 191500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240216 | 191400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240216 | 191300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240216 | 191200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240216 | 191100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240216 | 191000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240216 | 190900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240216 | 190800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240216 | 190700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240216 | 190600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240216 | 190500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240216 | 190400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240216 | 190300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240216 | 190200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240216 | 190100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240216 | 190000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240216 | 185900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240216 | 185800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240216 | 185700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240216 | 185600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240216 | 185500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240216 | 185400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 33 | 20240216 | 185300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240216 | 185200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240216 | 185100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240216 | 185000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240216 | 184900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240216 | 184800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240216 | 184700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240216 | 184600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240216 | 184500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240216 | 184400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240216 | 184300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240216 | 184200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240216 | 184100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240216 | 184000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240216 | 183900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240216 | 183800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240216 | 183700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240216 | 183600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240216 | 183500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240216 | 183400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240216 | 183300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240216 | 183200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240216 | 183100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240216 | 183000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240216 | 182900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240216 | 182800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240216 | 182700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240216 | 182600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240216 | 182500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240216 | 182400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 63 | 20240216 | 182300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240216 | 182200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240216 | 182100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240216 | 182000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240216 | 181900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240216 | 181800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240216 | 181700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240216 | 181600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240216 | 181500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240216 | 181400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240216 | 181300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240216 | 181200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240216 | 181100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240216 | 181000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240216 | 180900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240216 | 180800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240216 | 180700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240216 | 180600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240216 | 180500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240216 | 180400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240216 | 180300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240216 | 180200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240216 | 180100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240216 | 180000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240216 | 175900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240216 | 175800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240216 | 175700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240216 | 175600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240216 | 175500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240216 | 175400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 93 | 20240216 | 175300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240216 | 175200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240216 | 175100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240216 | 175000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240216 | 174900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240216 | 174800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240216 | 174700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240216 | 174600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240216 | 174500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240216 | 174400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240216 | 174300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240216 | 174200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240216 | 174100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240216 | 174000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240216 | 173900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240216 | 173800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240216 | 173700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240216 | 173600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240216 | 173500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240216 | 173400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240216 | 173300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240216 | 173200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240216 | 173100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240216 | 173000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240216 | 172900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240216 | 172800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240216 | 172700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240216 | 172600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240216 | 172500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240216 | 172400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 123 | 20240216 | 172300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240216 | 172200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240216 | 172100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240216 | 172000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240216 | 171900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240216 | 171800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240216 | 171700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240216 | 171600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240216 | 171500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240216 | 171400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240216 | 171300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240216 | 171200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240216 | 171100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240216 | 171000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240216 | 170900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240216 | 170800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240216 | 170700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240216 | 170600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240216 | 170500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240216 | 170400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240216 | 170300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240216 | 170200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240216 | 170100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240216 | 170000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240216 | 165900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240216 | 165800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240216 | 165700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240216 | 165600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240216 | 165500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240216 | 165400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 153 | 20240216 | 165300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240216 | 165200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240216 | 165100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240216 | 165000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240216 | 164900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240216 | 164800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240216 | 164700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240216 | 164600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240216 | 164500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240216 | 164400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240216 | 164300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240216 | 164200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240216 | 164100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240216 | 164000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240216 | 163900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240216 | 163800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240216 | 163700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240216 | 163600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240216 | 163500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240216 | 163400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240216 | 163300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240216 | 163200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240216 | 163100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240216 | 163000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240216 | 162900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240216 | 162800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240216 | 162700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240216 | 162600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240216 | 162500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240216 | 162400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 183 | 20240216 | 162300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240216 | 162200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240216 | 162100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240216 | 162000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240216 | 161900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240216 | 161800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240216 | 161700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240216 | 161600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240216 | 161500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240216 | 161400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20240216 | 161300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240216 | 161200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240216 | 161100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240216 | 161000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240216 | 160900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240216 | 160800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240216 | 160700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20240216 | 160600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20240216 | 160500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20240216 | 160400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20240216 | 160300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20240216 | 160200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20240216 | 160100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20240216 | 160000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20240216 | 155900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20240216 | 155800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20240216 | 155700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20240216 | 155600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20240216 | 155500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20240216 | 155400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 213 | 20240216 | 155300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20240216 | 155200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20240216 | 155100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20240216 | 155000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20240216 | 154900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20240216 | 154800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20240216 | 154700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20240216 | 154600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20240216 | 154500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20240216 | 154400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20240216 | 154300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20240216 | 154200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20240216 | 154100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20240216 | 154000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20240216 | 153900 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20240216 | 153800 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20240216 | 153700 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20240216 | 153600 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20240216 | 153500 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20240216 | 153400 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20240216 | 153300 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20240216 | 153200 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20240216 | 153100 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20240216 | 153000 | 11997487150 | 22500 | 22500 | 22500 | 22500 | 18050 |
| 237 | 20240216 | 152900 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20240216 | 152800 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20240216 | 152700 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20240216 | 152600 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20240216 | 152500 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20240216 | 152400 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 243 | 20240216 | 152300 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20240216 | 152200 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20240216 | 152100 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20240216 | 152000 | 11591362150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20240216 | 151900 | 11591362150 | 22500 | 22450 | 22500 | 22400 | 12608 |
| 248 | 20240216 | 151800 | 11308210600 | 22450 | 22400 | 22450 | 22400 | 1007 |
| 249 | 20240216 | 151700 | 11285626500 | 22450 | 22400 | 22450 | 22400 | 1660 |
| 250 | 20240216 | 151600 | 11248433200 | 22400 | 22400 | 22450 | 22400 | 2584 |
| 251 | 20240216 | 151500 | 11190458550 | 22400 | 22400 | 22450 | 22400 | 1214 |
| 252 | 20240216 | 151400 | 11163233600 | 22400 | 22450 | 22450 | 22400 | 6777 |
| 253 | 20240216 | 151300 | 11011134300 | 22450 | 22450 | 22500 | 22450 | 861 |
| 254 | 20240216 | 151200 | 10991804350 | 22450 | 22450 | 22500 | 22450 | 1161 |
| 255 | 20240216 | 151100 | 10965739750 | 22450 | 22450 | 22500 | 22450 | 387 |
| 256 | 20240216 | 151000 | 10957051500 | 22450 | 22450 | 22500 | 22450 | 1310 |
| 257 | 20240216 | 150900 | 10927626600 | 22450 | 22450 | 22500 | 22450 | 3423 |
| 258 | 20240216 | 150800 | 10850780150 | 22450 | 22450 | 22500 | 22450 | 2943 |
| 259 | 20240216 | 150700 | 10784697500 | 22450 | 22450 | 22500 | 22450 | 1512 |
| 260 | 20240216 | 150600 | 10750718050 | 22450 | 22450 | 22450 | 22450 | 213 |
| 261 | 20240216 | 150500 | 10745936200 | 22450 | 22450 | 22500 | 22450 | 735 |
| 262 | 20240216 | 150400 | 10729433850 | 22450 | 22500 | 22500 | 22450 | 664 |
| 263 | 20240216 | 150300 | 10714526500 | 22450 | 22450 | 22500 | 22450 | 453 |
| 264 | 20240216 | 150200 | 10704351650 | 22450 | 22500 | 22500 | 22450 | 1713 |
| 265 | 20240216 | 150100 | 10665890200 | 22450 | 22450 | 22500 | 22450 | 1739 |
| 266 | 20240216 | 150000 | 10626849600 | 22500 | 22450 | 22500 | 22450 | 382 |
| 267 | 20240216 | 145900 | 10618271100 | 22450 | 22450 | 22500 | 22450 | 290 |
| 268 | 20240216 | 145800 | 10611755150 | 22450 | 22450 | 22500 | 22450 | 516 |
| 269 | 20240216 | 145700 | 10600170850 | 22450 | 22450 | 22500 | 22450 | 581 |
| 270 | 20240216 | 145600 | 10587117400 | 22450 | 22500 | 22500 | 22450 | 1557 |
| 271 | 20240216 | 145500 | 10552096750 | 22500 | 22500 | 22550 | 22500 | 2350 |
| 272 | 20240216 | 145400 | 10499219500 | 22500 | 22500 | 22550 | 22500 | 837 |
| 273 | 20240216 | 145300 | 10480376100 | 22500 | 22500 | 22550 | 22500 | 379 |
| 274 | 20240216 | 145200 | 10471848350 | 22500 | 22500 | 22500 | 22500 | 232 |
| 275 | 20240216 | 145100 | 10466628350 | 22500 | 22550 | 22550 | 22500 | 196 |
| 276 | 20240216 | 145000 | 10462216750 | 22500 | 22500 | 22550 | 22500 | 275 |
| 277 | 20240216 | 144900 | 10456029200 | 22500 | 22500 | 22500 | 22500 | 341 |
| 278 | 20240216 | 144800 | 10448356700 | 22500 | 22500 | 22500 | 22500 | 49 |
| 279 | 20240216 | 144700 | 10447254200 | 22550 | 22500 | 22550 | 22500 | 12110 |
| 280 | 20240216 | 144600 | 10174779100 | 22450 | 22450 | 22500 | 22450 | 597 |
| 281 | 20240216 | 144500 | 10161376000 | 22450 | 22450 | 22500 | 22450 | 722 |
| 282 | 20240216 | 144400 | 10145166850 | 22450 | 22500 | 22500 | 22450 | 571 |
| 283 | 20240216 | 144300 | 10132345750 | 22500 | 22450 | 22500 | 22450 | 881 |
| 284 | 20240216 | 144200 | 10112564100 | 22450 | 22450 | 22500 | 22450 | 1362 |
| 285 | 20240216 | 144100 | 10081980550 | 22450 | 22450 | 22450 | 22450 | 525 |
| 286 | 20240216 | 144000 | 10070194300 | 22450 | 22450 | 22450 | 22450 | 1298 |
| 287 | 20240216 | 143900 | 10041054200 | 22450 | 22450 | 22450 | 22450 | 569 |
| 288 | 20240216 | 143800 | 10028280150 | 22450 | 22450 | 22500 | 22450 | 1538 |
| 289 | 20240216 | 143700 | 9993751550 | 22450 | 22500 | 22500 | 22450 | 1480 |
| 290 | 20240216 | 143600 | 9960525150 | 22450 | 22450 | 22500 | 22450 | 2113 |
| 291 | 20240216 | 143500 | 9913087100 | 22450 | 22450 | 22500 | 22450 | 608 |
| 292 | 20240216 | 143400 | 9899437450 | 22450 | 22450 | 22500 | 22450 | 997 |
| 293 | 20240216 | 143300 | 9877054100 | 22450 | 22450 | 22500 | 22450 | 617 |
| 294 | 20240216 | 143200 | 9863200100 | 22450 | 22450 | 22500 | 22450 | 613 |
| 295 | 20240216 | 143100 | 9849437700 | 22450 | 22450 | 22500 | 22450 | 174 |
| 296 | 20240216 | 143000 | 9845531350 | 22450 | 22450 | 22500 | 22450 | 266 |
| 297 | 20240216 | 142900 | 9839552100 | 22450 | 22450 | 22500 | 22450 | 1096 |
| 298 | 20240216 | 142800 | 9814941750 | 22500 | 22450 | 22500 | 22450 | 2038 |
| 299 | 20240216 | 142700 | 9769179600 | 22500 | 22450 | 22500 | 22450 | 978 |
| 300 | 20240216 | 142600 | 9747198600 | 22500 | 22450 | 22500 | 22450 | 321 |
| 301 | 20240216 | 142500 | 9739992050 | 22450 | 22500 | 22500 | 22450 | 13232 |
| 302 | 20240216 | 142400 | 9442345050 | 22550 | 22500 | 22550 | 22500 | 729 |
| 303 | 20240216 | 142300 | 9425941900 | 22500 | 22500 | 22550 | 22500 | 760 |
| 304 | 20240216 | 142200 | 9408839500 | 22500 | 22500 | 22550 | 22500 | 373 |
| 305 | 20240216 | 142100 | 9400436400 | 22500 | 22500 | 22550 | 22500 | 502 |
| 306 | 20240216 | 142000 | 9389122000 | 22500 | 22500 | 22550 | 22500 | 681 |
| 307 | 20240216 | 141900 | 9373780450 | 22500 | 22550 | 22550 | 22500 | 827 |
| 308 | 20240216 | 141800 | 9355170500 | 22500 | 22550 | 22550 | 22500 | 492 |
| 309 | 20240216 | 141700 | 9344097500 | 22550 | 22500 | 22550 | 22500 | 865 |
| 310 | 20240216 | 141600 | 9324609900 | 22500 | 22550 | 22550 | 22500 | 140 |
| 311 | 20240216 | 141500 | 9321457050 | 22550 | 22500 | 22550 | 22500 | 887 |
| 312 | 20240216 | 141400 | 9301488700 | 22500 | 22550 | 22550 | 22500 | 219 |
| 313 | 20240216 | 141300 | 9296560900 | 22500 | 22500 | 22550 | 22500 | 500 |
| 314 | 20240216 | 141200 | 9285305550 | 22500 | 22550 | 22550 | 22500 | 231 |
| 315 | 20240216 | 141100 | 9280100300 | 22500 | 22500 | 22550 | 22500 | 195 |
| 316 | 20240216 | 141000 | 9275712500 | 22550 | 22500 | 22550 | 22500 | 626 |
| 317 | 20240216 | 140900 | 9261622500 | 22500 | 22500 | 22500 | 22500 | 560 |
| 318 | 20240216 | 140800 | 9249022500 | 22550 | 22550 | 22550 | 22500 | 514 |
| 319 | 20240216 | 140700 | 9237438450 | 22550 | 22550 | 22600 | 22500 | 298 |
| 320 | 20240216 | 140600 | 9230722950 | 22550 | 22500 | 22550 | 22500 | 905 |
| 321 | 20240216 | 140500 | 9210346650 | 22500 | 22550 | 22550 | 22500 | 6711 |
| 322 | 20240216 | 140400 | 9059015300 | 22550 | 22600 | 22600 | 22550 | 188 |
| 323 | 20240216 | 140300 | 9054773700 | 22550 | 22550 | 22600 | 22550 | 649 |
| 324 | 20240216 | 140200 | 9040136850 | 22550 | 22550 | 22600 | 22550 | 1170 |
| 325 | 20240216 | 140100 | 9013752850 | 22550 | 22550 | 22600 | 22550 | 340 |
| 326 | 20240216 | 140000 | 9006084250 | 22550 | 22550 | 22600 | 22550 | 317 |
| 327 | 20240216 | 135900 | 8998929600 | 22550 | 22550 | 22600 | 22550 | 437 |
| 328 | 20240216 | 135800 | 8989073600 | 22600 | 22550 | 22600 | 22550 | 403 |
| 329 | 20240216 | 135700 | 8979984550 | 22600 | 22550 | 22600 | 22550 | 313 |
| 330 | 20240216 | 135600 | 8972915950 | 22550 | 22550 | 22600 | 22550 | 571 |
| 331 | 20240216 | 135500 | 8960038250 | 22550 | 22600 | 22600 | 22550 | 310 |
| 332 | 20240216 | 135400 | 8953045950 | 22550 | 22550 | 22600 | 22550 | 448 |
| 333 | 20240216 | 135300 | 8942938500 | 22600 | 22550 | 22600 | 22550 | 246 |
| 334 | 20240216 | 135200 | 8937385600 | 22550 | 22550 | 22600 | 22550 | 146 |
| 335 | 20240216 | 135100 | 8934091450 | 22550 | 22550 | 22600 | 22550 | 229 |
| 336 | 20240216 | 135000 | 8928927450 | 22600 | 22550 | 22600 | 22550 | 502 |
| 337 | 20240216 | 134900 | 8917605500 | 22550 | 22500 | 22600 | 22500 | 488 |
| 338 | 20240216 | 134800 | 8906603250 | 22550 | 22500 | 22550 | 22500 | 4461 |
| 339 | 20240216 | 134700 | 8806020000 | 22500 | 22500 | 22550 | 22500 | 518 |
| 340 | 20240216 | 134600 | 8794364050 | 22500 | 22550 | 22550 | 22500 | 733 |
| 341 | 20240216 | 134500 | 8777871250 | 22500 | 22550 | 22550 | 22500 | 695 |
| 342 | 20240216 | 134400 | 8762233650 | 22500 | 22500 | 22550 | 22500 | 264 |
| 343 | 20240216 | 134300 | 8756293600 | 22500 | 22500 | 22500 | 22500 | 163 |
| 344 | 20240216 | 134200 | 8752626100 | 22500 | 22500 | 22550 | 22500 | 916 |
| 345 | 20240216 | 134100 | 8732013300 | 22500 | 22500 | 22550 | 22500 | 1346 |
| 346 | 20240216 | 134000 | 8701675100 | 22550 | 22500 | 22550 | 22500 | 349 |
| 347 | 20240216 | 133900 | 8693810350 | 22550 | 22500 | 22550 | 22500 | 634 |
| 348 | 20240216 | 133800 | 8679542850 | 22550 | 22550 | 22550 | 22500 | 1182 |
| 349 | 20240216 | 133700 | 8652897150 | 22550 | 22500 | 22550 | 22500 | 164 |
| 350 | 20240216 | 133600 | 8649206900 | 22500 | 22550 | 22550 | 22500 | 66 |
| 351 | 20240216 | 133500 | 8647721850 | 22550 | 22500 | 22550 | 22500 | 269 |
| 352 | 20240216 | 133400 | 8641668900 | 22500 | 22500 | 22550 | 22500 | 356 |
| 353 | 20240216 | 133300 | 8633658300 | 22500 | 22500 | 22500 | 22500 | 71 |
| 354 | 20240216 | 133200 | 8632060800 | 22500 | 22550 | 22550 | 22500 | 215 |
| 355 | 20240216 | 133100 | 8627222700 | 22550 | 22450 | 22550 | 22450 | 4340 |
| 356 | 20240216 | 133000 | 8529575100 | 22450 | 22500 | 22500 | 22450 | 717 |
| 357 | 20240216 | 132900 | 8513475650 | 22500 | 22450 | 22500 | 22450 | 336 |
| 358 | 20240216 | 132800 | 8505932300 | 22450 | 22450 | 22500 | 22450 | 463 |
| 359 | 20240216 | 132700 | 8495534550 | 22450 | 22500 | 22500 | 22450 | 620 |
| 360 | 20240216 | 132600 | 8481614000 | 22500 | 22500 | 22500 | 22450 | 212 |
| 361 | 20240216 | 132500 | 8476851900 | 22500 | 22550 | 22550 | 22450 | 6113 |
| 362 | 20240216 | 132400 | 8339309400 | 22500 | 22500 | 22550 | 22500 | 224 |
| 363 | 20240216 | 132300 | 8334265650 | 22500 | 22500 | 22550 | 22500 | 302 |
| 364 | 20240216 | 132200 | 8327465250 | 22550 | 22500 | 22550 | 22500 | 177 |
| 365 | 20240216 | 132100 | 8323479750 | 22500 | 22500 | 22500 | 22500 | 178 |
| 366 | 20240216 | 132000 | 8319474750 | 22500 | 22500 | 22550 | 22500 | 202 |
| 367 | 20240216 | 131900 | 8314927050 | 22500 | 22500 | 22500 | 22500 | 89 |
| 368 | 20240216 | 131800 | 8312924550 | 22550 | 22500 | 22550 | 22500 | 247 |
| 369 | 20240216 | 131700 | 8307363150 | 22500 | 22450 | 22500 | 22450 | 4677 |
| 370 | 20240216 | 131600 | 8202172600 | 22450 | 22500 | 22500 | 22450 | 2142 |
| 371 | 20240216 | 131500 | 8154084350 | 22500 | 22500 | 22500 | 22450 | 3575 |
| 372 | 20240216 | 131400 | 8073808950 | 22450 | 22450 | 22450 | 22450 | 3304 |
| 373 | 20240216 | 131300 | 7999634150 | 22450 | 22500 | 22500 | 22450 | 6152 |
| 374 | 20240216 | 131200 | 7861339400 | 22500 | 22500 | 22550 | 22500 | 1892 |
| 375 | 20240216 | 131100 | 7818768900 | 22500 | 22500 | 22550 | 22500 | 447 |
| 376 | 20240216 | 131000 | 7808708450 | 22550 | 22550 | 22550 | 22550 | 3010 |
| 377 | 20240216 | 130900 | 7740832950 | 22550 | 22550 | 22550 | 22550 | 392 |
| 378 | 20240216 | 130800 | 7731993350 | 22550 | 22600 | 22600 | 22550 | 388 |
| 379 | 20240216 | 130700 | 7723240100 | 22550 | 22550 | 22600 | 22550 | 342 |
| 380 | 20240216 | 130600 | 7715522600 | 22550 | 22550 | 22600 | 22550 | 407 |
| 381 | 20240216 | 130500 | 7706342400 | 22550 | 22550 | 22600 | 22550 | 744 |
| 382 | 20240216 | 130400 | 7689560400 | 22550 | 22550 | 22550 | 22550 | 269 |
| 383 | 20240216 | 130300 | 7683494450 | 22600 | 22550 | 22600 | 22550 | 484 |
| 384 | 20240216 | 130200 | 7672566000 | 22600 | 22550 | 22600 | 22550 | 179 |
| 385 | 20240216 | 130100 | 7668528900 | 22550 | 22600 | 22600 | 22550 | 1192 |
| 386 | 20240216 | 130000 | 7641638200 | 22550 | 22550 | 22600 | 22550 | 1312 |
| 387 | 20240216 | 125900 | 7612002050 | 22550 | 22550 | 22600 | 22550 | 278 |
| 388 | 20240216 | 125800 | 7605731600 | 22550 | 22550 | 22550 | 22550 | 329 |
| 389 | 20240216 | 125700 | 7598312650 | 22550 | 22600 | 22650 | 22550 | 1583 |
| 390 | 20240216 | 125600 | 7562536850 | 22600 | 22600 | 22600 | 22600 | 446 |
| 391 | 20240216 | 125500 | 7552457250 | 22600 | 22600 | 22650 | 22600 | 263 |
| 392 | 20240216 | 125400 | 7546513050 | 22600 | 22600 | 22600 | 22600 | 1696 |
| 393 | 20240216 | 125300 | 7508183450 | 22550 | 22550 | 22550 | 22550 | 326 |
| 394 | 20240216 | 125200 | 7500832150 | 22600 | 22550 | 22600 | 22500 | 3172 |
| 395 | 20240216 | 125100 | 7429307950 | 22500 | 22550 | 22550 | 22500 | 276 |
| 396 | 20240216 | 125000 | 7423095150 | 22500 | 22500 | 22550 | 22500 | 1093 |
| 397 | 20240216 | 124900 | 7398501000 | 22500 | 22500 | 22550 | 22500 | 134 |
| 398 | 20240216 | 124800 | 7395485650 | 22500 | 22550 | 22550 | 22500 | 233 |
| 399 | 20240216 | 124700 | 7390237350 | 22500 | 22500 | 22550 | 22500 | 771 |
| 400 | 20240216 | 124600 | 7372856250 | 22500 | 22550 | 22550 | 22500 | 431 |
| 401 | 20240216 | 124500 | 7363138800 | 22550 | 22500 | 22550 | 22500 | 626 |
| 402 | 20240216 | 124400 | 7349031750 | 22500 | 22500 | 22550 | 22500 | 1269 |
| 403 | 20240216 | 124300 | 7320443750 | 22550 | 22500 | 22550 | 22500 | 1942 |
| 404 | 20240216 | 124200 | 7276741600 | 22500 | 22550 | 22550 | 22500 | 147 |
| 405 | 20240216 | 124100 | 7273432650 | 22500 | 22500 | 22550 | 22500 | 833 |
| 406 | 20240216 | 124000 | 7254666000 | 22500 | 22500 | 22500 | 22500 | 133 |
| 407 | 20240216 | 123900 | 7251673500 | 22500 | 22500 | 22500 | 22500 | 403 |
| 408 | 20240216 | 123800 | 7242606000 | 22500 | 22500 | 22500 | 22500 | 121 |
| 409 | 20240216 | 123700 | 7239883500 | 22500 | 22550 | 22550 | 22500 | 156 |
| 410 | 20240216 | 123600 | 7236372750 | 22550 | 22550 | 22550 | 22500 | 441 |
| 411 | 20240216 | 123500 | 7226447700 | 22500 | 22500 | 22550 | 22500 | 178 |
| 412 | 20240216 | 123400 | 7222442650 | 22550 | 22500 | 22550 | 22500 | 306 |
| 413 | 20240216 | 123300 | 7215544400 | 22500 | 22500 | 22550 | 22500 | 814 |
| 414 | 20240216 | 123200 | 7197200650 | 22500 | 22500 | 22550 | 22450 | 3429 |
| 415 | 20240216 | 123100 | 7120048500 | 22500 | 22450 | 22500 | 22450 | 1873 |
| 416 | 20240216 | 123000 | 7077933100 | 22450 | 22450 | 22500 | 22450 | 613 |
| 417 | 20240216 | 122900 | 7064164250 | 22450 | 22500 | 22500 | 22450 | 1058 |
| 418 | 20240216 | 122800 | 7040396400 | 22450 | 22450 | 22500 | 22450 | 252 |
| 419 | 20240216 | 122700 | 7034738200 | 22500 | 22450 | 22500 | 22450 | 476 |
| 420 | 20240216 | 122600 | 7024048450 | 22450 | 22450 | 22500 | 22450 | 282 |
| 421 | 20240216 | 122500 | 7017714000 | 22500 | 22500 | 22500 | 22450 | 119 |
| 422 | 20240216 | 122400 | 7015041900 | 22450 | 22450 | 22500 | 22450 | 2045 |
| 423 | 20240216 | 122300 | 6969121150 | 22450 | 22450 | 22500 | 22450 | 571 |
| 424 | 20240216 | 122200 | 6956282200 | 22450 | 22450 | 22500 | 22450 | 1689 |
| 425 | 20240216 | 122100 | 6918359150 | 22450 | 22450 | 22500 | 22450 | 2798 |
| 426 | 20240216 | 122000 | 6855534900 | 22450 | 22450 | 22500 | 22450 | 81 |
| 427 | 20240216 | 121900 | 6853714350 | 22500 | 22500 | 22500 | 22450 | 784 |
| 428 | 20240216 | 121800 | 6836111350 | 22500 | 22450 | 22500 | 22450 | 534 |
| 429 | 20240216 | 121700 | 6824119750 | 22450 | 22450 | 22500 | 22450 | 256 |
| 430 | 20240216 | 121600 | 6818372500 | 22500 | 22500 | 22500 | 22450 | 266 |
| 431 | 20240216 | 121500 | 6812398750 | 22450 | 22500 | 22500 | 22450 | 472 |
| 432 | 20240216 | 121400 | 6801785150 | 22450 | 22500 | 22500 | 22450 | 1679 |
| 433 | 20240216 | 121300 | 6764035950 | 22500 | 22500 | 22500 | 22450 | 335 |
| 434 | 20240216 | 121200 | 6756512200 | 22450 | 22450 | 22500 | 22450 | 571 |
| 435 | 20240216 | 121100 | 6743685200 | 22450 | 22450 | 22500 | 22450 | 337 |
| 436 | 20240216 | 121000 | 6736119300 | 22450 | 22450 | 22500 | 22450 | 577 |
| 437 | 20240216 | 120900 | 6723165500 | 22450 | 22450 | 22500 | 22450 | 253 |
| 438 | 20240216 | 120800 | 6717483600 | 22450 | 22450 | 22500 | 22450 | 94 |
| 439 | 20240216 | 120700 | 6715371100 | 22500 | 22450 | 22500 | 22450 | 242 |
| 440 | 20240216 | 120600 | 6709938100 | 22450 | 22450 | 22500 | 22450 | 203 |
| 441 | 20240216 | 120500 | 6705377750 | 22450 | 22450 | 22500 | 22450 | 242 |
| 442 | 20240216 | 120400 | 6699942400 | 22450 | 22450 | 22500 | 22450 | 116 |
| 443 | 20240216 | 120300 | 6697338150 | 22500 | 22450 | 22500 | 22450 | 306 |
| 444 | 20240216 | 120200 | 6690460950 | 22500 | 22450 | 22500 | 22450 | 950 |
| 445 | 20240216 | 120100 | 6669110050 | 22450 | 22450 | 22500 | 22450 | 431 |
| 446 | 20240216 | 120000 | 6659433950 | 22450 | 22450 | 22450 | 22450 | 101 |
| 447 | 20240216 | 115900 | 6657166500 | 22450 | 22450 | 22450 | 22400 | 1486 |
| 448 | 20240216 | 115800 | 6623809000 | 22450 | 22450 | 22450 | 22400 | 2015 |
| 449 | 20240216 | 115700 | 6578578300 | 22400 | 22450 | 22450 | 22400 | 9786 |
| 450 | 20240216 | 115600 | 6358898500 | 22500 | 22450 | 22500 | 22450 | 304 |
| 451 | 20240216 | 115500 | 6352070700 | 22450 | 22450 | 22500 | 22450 | 831 |
| 452 | 20240216 | 115400 | 6333376650 | 22500 | 22450 | 22500 | 22450 | 681 |
| 453 | 20240216 | 115300 | 6318079850 | 22500 | 22450 | 22500 | 22450 | 664 |
| 454 | 20240216 | 115200 | 6303170900 | 22450 | 22450 | 22500 | 22450 | 804 |
| 455 | 20240216 | 115100 | 6285118350 | 22500 | 22450 | 22500 | 22450 | 366 |
| 456 | 20240216 | 115000 | 6276891950 | 22450 | 22500 | 22500 | 22450 | 6869 |
| 457 | 20240216 | 114900 | 6122362150 | 22500 | 22500 | 22550 | 22500 | 3482 |
| 458 | 20240216 | 114800 | 6044017050 | 22500 | 22500 | 22550 | 22500 | 461 |
| 459 | 20240216 | 114700 | 6033641250 | 22500 | 22500 | 22550 | 22500 | 14570 |
| 460 | 20240216 | 114600 | 5705811500 | 22550 | 22500 | 22550 | 22500 | 222 |
| 461 | 20240216 | 114500 | 5700816450 | 22500 | 22500 | 22550 | 22500 | 1126 |
| 462 | 20240216 | 114400 | 5675475150 | 22550 | 22550 | 22550 | 22500 | 460 |
| 463 | 20240216 | 114300 | 5665122700 | 22500 | 22550 | 22550 | 22500 | 208 |
| 464 | 20240216 | 114200 | 5660435400 | 22550 | 22500 | 22550 | 22500 | 343 |
| 465 | 20240216 | 114100 | 5652712450 | 22500 | 22500 | 22550 | 22500 | 1058 |
| 466 | 20240216 | 114000 | 5628904500 | 22500 | 22550 | 22550 | 22500 | 242 |
| 467 | 20240216 | 113900 | 5623454000 | 22500 | 22500 | 22550 | 22500 | 1260 |
| 468 | 20240216 | 113800 | 5595060800 | 22500 | 22500 | 22550 | 22500 | 1572 |
| 469 | 20240216 | 113700 | 5559683000 | 22550 | 22500 | 22550 | 22500 | 446 |
| 470 | 20240216 | 113600 | 5549643100 | 22550 | 22500 | 22550 | 22500 | 620 |
| 471 | 20240216 | 113500 | 5535692100 | 22550 | 22550 | 22550 | 22500 | 283 |
| 472 | 20240216 | 113400 | 5529313350 | 22550 | 22550 | 22550 | 22500 | 446 |
| 473 | 20240216 | 113300 | 5519261400 | 22500 | 22500 | 22550 | 22500 | 693 |
| 474 | 20240216 | 113200 | 5503665850 | 22500 | 22500 | 22550 | 22500 | 664 |
| 475 | 20240216 | 113100 | 5488714000 | 22500 | 22500 | 22550 | 22500 | 1108 |
| 476 | 20240216 | 113000 | 5463772150 | 22500 | 22500 | 22550 | 22500 | 871 |
| 477 | 20240216 | 112900 | 5444163350 | 22550 | 22550 | 22600 | 22500 | 4742 |
| 478 | 20240216 | 112800 | 5337232200 | 22550 | 22550 | 22600 | 22550 | 1310 |
| 479 | 20240216 | 112700 | 5307688750 | 22550 | 22550 | 22600 | 22550 | 390 |
| 480 | 20240216 | 112600 | 5298894100 | 22550 | 22550 | 22550 | 22550 | 256 |
| 481 | 20240216 | 112500 | 5293121300 | 22550 | 22550 | 22600 | 22550 | 1279 |
| 482 | 20240216 | 112400 | 5264276950 | 22550 | 22550 | 22600 | 22550 | 212 |
| 483 | 20240216 | 112300 | 5259496150 | 22550 | 22550 | 22600 | 22550 | 434 |
| 484 | 20240216 | 112200 | 5249706550 | 22550 | 22550 | 22600 | 22550 | 1121 |
| 485 | 20240216 | 112100 | 5224427500 | 22600 | 22550 | 22600 | 22550 | 921 |
| 486 | 20240216 | 112000 | 5203635700 | 22600 | 22550 | 22600 | 22550 | 352 |
| 487 | 20240216 | 111900 | 5195687300 | 22550 | 22600 | 22600 | 22550 | 353 |
| 488 | 20240216 | 111800 | 5187715750 | 22550 | 22550 | 22600 | 22550 | 383 |
| 489 | 20240216 | 111700 | 5179068200 | 22600 | 22600 | 22600 | 22550 | 198 |
| 490 | 20240216 | 111600 | 5174600500 | 22600 | 22600 | 22600 | 22550 | 314 |
| 491 | 20240216 | 111500 | 5167518750 | 22550 | 22600 | 22600 | 22550 | 1417 |
| 492 | 20240216 | 111400 | 5135514200 | 22600 | 22550 | 22600 | 22550 | 448 |
| 493 | 20240216 | 111300 | 5125401550 | 22550 | 22550 | 22600 | 22550 | 908 |
| 494 | 20240216 | 111200 | 5104926100 | 22550 | 22550 | 22600 | 22550 | 229 |
| 495 | 20240216 | 111100 | 5099761150 | 22550 | 22550 | 22600 | 22550 | 242 |
| 496 | 20240216 | 111000 | 5094303550 | 22550 | 22500 | 22600 | 22500 | 2478 |
| 497 | 20240216 | 110900 | 5038431100 | 22500 | 22500 | 22550 | 22500 | 547 |
| 498 | 20240216 | 110800 | 5026122200 | 22500 | 22550 | 22550 | 22500 | 900 |
| 499 | 20240216 | 110700 | 5005870650 | 22500 | 22600 | 22600 | 22500 | 6789 |
| 500 | 20240216 | 110600 | 4852783000 | 22550 | 22550 | 22600 | 22550 | 93 |
| 501 | 20240216 | 110500 | 4850685800 | 22550 | 22550 | 22600 | 22550 | 571 |
| 502 | 20240216 | 110400 | 4837809250 | 22550 | 22550 | 22600 | 22550 | 394 |
| 503 | 20240216 | 110300 | 4828924450 | 22550 | 22600 | 22600 | 22550 | 89 |
| 504 | 20240216 | 110200 | 4826916250 | 22600 | 22550 | 22600 | 22550 | 634 |
| 505 | 20240216 | 110100 | 4812608850 | 22600 | 22550 | 22600 | 22550 | 1616 |
| 506 | 20240216 | 110000 | 4776116000 | 22600 | 22550 | 22600 | 22550 | 468 |
| 507 | 20240216 | 105900 | 4765543100 | 22600 | 22550 | 22600 | 22550 | 651 |
| 508 | 20240216 | 105800 | 4750860100 | 22600 | 22550 | 22600 | 22550 | 509 |
| 509 | 20240216 | 105700 | 4739380750 | 22600 | 22550 | 22600 | 22550 | 341 |
| 510 | 20240216 | 105600 | 4731691000 | 22600 | 22550 | 22600 | 22550 | 722 |
| 511 | 20240216 | 105500 | 4715399900 | 22550 | 22550 | 22600 | 22550 | 315 |
| 512 | 20240216 | 105400 | 4708292050 | 22550 | 22550 | 22600 | 22500 | 851 |
| 513 | 20240216 | 105300 | 4689096100 | 22500 | 22550 | 22600 | 22500 | 2987 |
| 514 | 20240216 | 105200 | 4621739200 | 22550 | 22550 | 22600 | 22550 | 393 |
| 515 | 20240216 | 105100 | 4612869450 | 22550 | 22550 | 22550 | 22500 | 641 |
| 516 | 20240216 | 105000 | 4598414950 | 22550 | 22500 | 22600 | 22500 | 1973 |
| 517 | 20240216 | 104900 | 4553914400 | 22550 | 22500 | 22550 | 22500 | 1980 |
| 518 | 20240216 | 104800 | 4509278150 | 22500 | 22550 | 22550 | 22500 | 161 |
| 519 | 20240216 | 104700 | 4505651050 | 22500 | 22550 | 22600 | 22500 | 5400 |
| 520 | 20240216 | 104600 | 4383881350 | 22600 | 22600 | 22600 | 22550 | 701 |
| 521 | 20240216 | 104500 | 4368072800 | 22600 | 22550 | 22600 | 22550 | 753 |
| 522 | 20240216 | 104400 | 4351091300 | 22600 | 22550 | 22600 | 22550 | 1271 |
| 523 | 20240216 | 104300 | 4322412550 | 22550 | 22600 | 22600 | 22550 | 715 |
| 524 | 20240216 | 104200 | 4306279050 | 22600 | 22550 | 22600 | 22550 | 310 |
| 525 | 20240216 | 104100 | 4299280450 | 22550 | 22600 | 22600 | 22550 | 909 |
| 526 | 20240216 | 104000 | 4278781450 | 22600 | 22550 | 22600 | 22550 | 1157 |
| 527 | 20240216 | 103900 | 4252688150 | 22550 | 22600 | 22600 | 22550 | 436 |
| 528 | 20240216 | 103800 | 4242853450 | 22600 | 22650 | 22650 | 22550 | 18313 |
| 529 | 20240216 | 103700 | 3828217200 | 22650 | 22650 | 22700 | 22650 | 357 |
| 530 | 20240216 | 103600 | 3820126800 | 22650 | 22650 | 22700 | 22650 | 866 |
| 531 | 20240216 | 103500 | 3800502200 | 22650 | 22650 | 22700 | 22650 | 942 |
| 532 | 20240216 | 103400 | 3779150450 | 22650 | 22650 | 22700 | 22650 | 298 |
| 533 | 20240216 | 103300 | 3772393750 | 22650 | 22700 | 22700 | 22650 | 688 |
| 534 | 20240216 | 103200 | 3756796500 | 22700 | 22700 | 22700 | 22650 | 1744 |
| 535 | 20240216 | 103100 | 3717224500 | 22700 | 22750 | 22750 | 22700 | 5116 |
| 536 | 20240216 | 103000 | 3601061250 | 22700 | 22700 | 22750 | 22700 | 500 |
| 537 | 20240216 | 102900 | 3589705250 | 22700 | 22700 | 22750 | 22700 | 634 |
| 538 | 20240216 | 102800 | 3575310000 | 22700 | 22750 | 22750 | 22700 | 393 |
| 539 | 20240216 | 102700 | 3566378250 | 22750 | 22700 | 22750 | 22700 | 1232 |
| 540 | 20240216 | 102600 | 3538392100 | 22700 | 22750 | 22750 | 22700 | 842 |
| 541 | 20240216 | 102500 | 3519266350 | 22800 | 22750 | 22800 | 22700 | 2319 |
| 542 | 20240216 | 102400 | 3466518250 | 22750 | 22750 | 22800 | 22750 | 863 |
| 543 | 20240216 | 102300 | 3446884250 | 22750 | 22750 | 22750 | 22750 | 628 |
| 544 | 20240216 | 102200 | 3432597250 | 22750 | 22750 | 22800 | 22750 | 814 |
| 545 | 20240216 | 102100 | 3414071250 | 22800 | 22800 | 22800 | 22750 | 169 |
| 546 | 20240216 | 102000 | 3410224250 | 22800 | 22800 | 22800 | 22750 | 1166 |
| 547 | 20240216 | 101900 | 3383666650 | 22750 | 22700 | 22800 | 22700 | 2337 |
| 548 | 20240216 | 101800 | 3330568400 | 22750 | 22800 | 22800 | 22750 | 1213 |
| 549 | 20240216 | 101700 | 3302966150 | 22800 | 22750 | 22800 | 22750 | 1312 |
| 550 | 20240216 | 101600 | 3273108500 | 22750 | 22800 | 22800 | 22750 | 113 |
| 551 | 20240216 | 101500 | 3270536200 | 22750 | 22750 | 22800 | 22700 | 4343 |
| 552 | 20240216 | 101400 | 3171723250 | 22700 | 22750 | 22750 | 22700 | 1299 |
| 553 | 20240216 | 101300 | 3142215950 | 22700 | 22700 | 22750 | 22700 | 2860 |
| 554 | 20240216 | 101200 | 3077253050 | 22650 | 22700 | 22700 | 22650 | 189 |
| 555 | 20240216 | 101100 | 3072965900 | 22650 | 22700 | 22750 | 22650 | 1221 |
| 556 | 20240216 | 101000 | 3045252950 | 22700 | 22700 | 22750 | 22650 | 1121 |
| 557 | 20240216 | 100900 | 3019793300 | 22700 | 22700 | 22700 | 22650 | 625 |
| 558 | 20240216 | 100800 | 3005627450 | 22650 | 22650 | 22750 | 22650 | 1221 |
| 559 | 20240216 | 100700 | 2977943300 | 22700 | 22750 | 22750 | 22650 | 2624 |
| 560 | 20240216 | 100600 | 2918378350 | 22750 | 22700 | 22750 | 22700 | 1251 |
| 561 | 20240216 | 100500 | 2889964600 | 22700 | 22700 | 22700 | 22700 | 783 |
| 562 | 20240216 | 100400 | 2872190500 | 22700 | 22750 | 22750 | 22700 | 518 |
| 563 | 20240216 | 100300 | 2860428400 | 22750 | 22700 | 22750 | 22700 | 347 |
| 564 | 20240216 | 100200 | 2852551450 | 22750 | 22700 | 22750 | 22700 | 510 |
| 565 | 20240216 | 100100 | 2840972750 | 22700 | 22750 | 22750 | 22700 | 259 |
| 566 | 20240216 | 100000 | 2835091450 | 22750 | 22700 | 22750 | 22700 | 623 |
| 567 | 20240216 | 095900 | 2820942050 | 22700 | 22700 | 22700 | 22700 | 490 |
| 568 | 20240216 | 095800 | 2809819050 | 22700 | 22750 | 22750 | 22700 | 830 |
| 569 | 20240216 | 095700 | 2790977550 | 22750 | 22750 | 22750 | 22700 | 810 |
| 570 | 20240216 | 095600 | 2772556250 | 22700 | 22700 | 22700 | 22650 | 1124 |
| 571 | 20240216 | 095500 | 2747049350 | 22750 | 22750 | 22750 | 22700 | 289 |
| 572 | 20240216 | 095400 | 2740483750 | 22750 | 22700 | 22750 | 22700 | 365 |
| 573 | 20240216 | 095300 | 2732195300 | 22650 | 22700 | 22700 | 22650 | 458 |
| 574 | 20240216 | 095200 | 2721805650 | 22700 | 22700 | 22700 | 22650 | 1432 |
| 575 | 20240216 | 095100 | 2689303850 | 22700 | 22650 | 22700 | 22650 | 82 |
| 576 | 20240216 | 095000 | 2687442700 | 22650 | 22700 | 22700 | 22650 | 237 |
| 577 | 20240216 | 094900 | 2682068200 | 22650 | 22650 | 22700 | 22650 | 660 |
| 578 | 20240216 | 094800 | 2667109500 | 22650 | 22700 | 22700 | 22650 | 629 |
| 579 | 20240216 | 094700 | 2652833550 | 22700 | 22700 | 22700 | 22700 | 2453 |
| 580 | 20240216 | 094600 | 2597150450 | 22700 | 22700 | 22700 | 22700 | 787 |
| 581 | 20240216 | 094500 | 2579285550 | 22700 | 22700 | 22700 | 22650 | 438 |
| 582 | 20240216 | 094400 | 2569354350 | 22700 | 22700 | 22700 | 22650 | 1735 |
| 583 | 20240216 | 094300 | 2529971600 | 22700 | 22750 | 22750 | 22700 | 709 |
| 584 | 20240216 | 094200 | 2513874950 | 22700 | 22700 | 22700 | 22700 | 603 |
| 585 | 20240216 | 094100 | 2500186850 | 22750 | 22750 | 22750 | 22700 | 842 |
| 586 | 20240216 | 094000 | 2481035000 | 22700 | 22650 | 22700 | 22600 | 2187 |
| 587 | 20240216 | 093900 | 2431495350 | 22600 | 22550 | 22650 | 22550 | 2906 |
| 588 | 20240216 | 093800 | 2365826650 | 22550 | 22550 | 22550 | 22500 | 2283 |
| 589 | 20240216 | 093700 | 2314351700 | 22550 | 22550 | 22550 | 22500 | 1848 |
| 590 | 20240216 | 093600 | 2272746450 | 22550 | 22550 | 22550 | 22500 | 1950 |
| 591 | 20240216 | 093500 | 2228828850 | 22550 | 22550 | 22600 | 22500 | 4668 |
| 592 | 20240216 | 093400 | 2123569950 | 22550 | 22600 | 22600 | 22550 | 2531 |
| 593 | 20240216 | 093300 | 2066436400 | 22600 | 22600 | 22650 | 22550 | 1760 |
| 594 | 20240216 | 093200 | 2026685900 | 22600 | 22600 | 22600 | 22550 | 2127 |
| 595 | 20240216 | 093100 | 1978630550 | 22550 | 22600 | 22650 | 22550 | 1784 |
| 596 | 20240216 | 093000 | 1938330850 | 22550 | 22600 | 22600 | 22550 | 1730 |
| 597 | 20240216 | 092900 | 1899259150 | 22600 | 22550 | 22600 | 22550 | 1852 |
| 598 | 20240216 | 092800 | 1857492200 | 22550 | 22650 | 22650 | 22550 | 4646 |
| 599 | 20240216 | 092700 | 1752506850 | 22650 | 22600 | 22650 | 22600 | 2027 |
| 600 | 20240216 | 092600 | 1706629950 | 22600 | 22700 | 22700 | 22600 | 4573 |
| 601 | 20240216 | 092500 | 1603051200 | 22650 | 22700 | 22700 | 22650 | 2136 |
| 602 | 20240216 | 092400 | 1554582150 | 22700 | 22650 | 22700 | 22650 | 1924 |
| 603 | 20240216 | 092300 | 1510913700 | 22700 | 22650 | 22700 | 22650 | 759 |
| 604 | 20240216 | 092200 | 1493696800 | 22700 | 22750 | 22750 | 22650 | 2352 |
| 605 | 20240216 | 092100 | 1440309650 | 22750 | 22750 | 22800 | 22750 | 1441 |
| 606 | 20240216 | 092000 | 1407508150 | 22750 | 22750 | 22800 | 22750 | 440 |
| 607 | 20240216 | 091900 | 1397497500 | 22750 | 22700 | 22750 | 22700 | 846 |
| 608 | 20240216 | 091800 | 1378271550 | 22800 | 22800 | 22800 | 22700 | 1554 |
| 609 | 20240216 | 091700 | 1342940700 | 22800 | 22750 | 22800 | 22700 | 2984 |
| 610 | 20240216 | 091600 | 1275058350 | 22800 | 22800 | 22800 | 22750 | 1195 |
| 611 | 20240216 | 091500 | 1247837900 | 22800 | 22750 | 22850 | 22750 | 4562 |
| 612 | 20240216 | 091400 | 1143807250 | 22750 | 22750 | 22800 | 22750 | 2237 |
| 613 | 20240216 | 091300 | 1092914350 | 22750 | 22750 | 22800 | 22750 | 2612 |
| 614 | 20240216 | 091200 | 1033418350 | 22800 | 22850 | 22850 | 22750 | 2433 |
| 615 | 20240216 | 091100 | 977920150 | 22850 | 22850 | 22900 | 22800 | 2794 |
| 616 | 20240216 | 091000 | 914065950 | 22850 | 22900 | 22900 | 22850 | 300 |
| 617 | 20240216 | 090900 | 907199000 | 22950 | 22900 | 22950 | 22850 | 1406 |
| 618 | 20240216 | 090800 | 875007800 | 22900 | 22950 | 22950 | 22900 | 2227 |
| 619 | 20240216 | 090700 | 824008250 | 22900 | 22900 | 22950 | 22900 | 1987 |
| 620 | 20240216 | 090600 | 778470450 | 22900 | 22900 | 22900 | 22850 | 443 |
| 621 | 20240216 | 090500 | 768326100 | 22900 | 22900 | 22900 | 22900 | 251 |
| 622 | 20240216 | 090400 | 762578200 | 22900 | 22900 | 22950 | 22850 | 6064 |
| 623 | 20240216 | 090300 | 623708700 | 22900 | 22850 | 22900 | 22800 | 6520 |
| 624 | 20240216 | 090200 | 474682400 | 22800 | 22900 | 22950 | 22800 | 5026 |
| 625 | 20240216 | 090100 | 359800950 | 22900 | 22800 | 22950 | 22750 | 9487 |
| 626 | 20240216 | 090000 | 143033750 | 22800 | 22850 | 22850 | 22750 | 6134 |