33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 67018 |
| 3 | 20240216 | 185900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240216 | 185800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240216 | 185700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240216 | 185600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240216 | 185500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240216 | 185400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240216 | 185300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240216 | 185200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240216 | 185100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240216 | 185000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240216 | 184900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240216 | 184800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240216 | 184700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240216 | 184600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240216 | 184500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240216 | 184400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240216 | 184300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240216 | 184200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240216 | 184100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240216 | 184000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240216 | 183900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240216 | 183800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240216 | 183700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240216 | 183600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240216 | 183500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240216 | 183400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240216 | 183300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240216 | 183200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240216 | 183100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240216 | 183000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 67018 |
| 33 | 20240216 | 182900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240216 | 182800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240216 | 182700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240216 | 182600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240216 | 182500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240216 | 182400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240216 | 182300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240216 | 182200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240216 | 182100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240216 | 182000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240216 | 181900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240216 | 181800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240216 | 181700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240216 | 181600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240216 | 181500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240216 | 181400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240216 | 181300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240216 | 181200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240216 | 181100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240216 | 181000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240216 | 180900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240216 | 180800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240216 | 180700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240216 | 180600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240216 | 180500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240216 | 180400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240216 | 180300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240216 | 180200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240216 | 180100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240216 | 180000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 67018 |
| 63 | 20240216 | 175900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240216 | 175800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240216 | 175700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240216 | 175600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240216 | 175500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240216 | 175400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240216 | 175300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240216 | 175200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240216 | 175100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240216 | 175000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240216 | 174900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240216 | 174800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240216 | 174700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240216 | 174600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240216 | 174500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240216 | 174400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240216 | 174300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240216 | 174200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240216 | 174100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240216 | 174000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240216 | 173900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240216 | 173800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240216 | 173700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240216 | 173600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240216 | 173500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240216 | 173400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240216 | 173300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240216 | 173200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240216 | 173100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240216 | 173000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 67018 |
| 93 | 20240216 | 172900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240216 | 172800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240216 | 172700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240216 | 172600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240216 | 172500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240216 | 172400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240216 | 172300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240216 | 172200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240216 | 172100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240216 | 172000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240216 | 171900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240216 | 171800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240216 | 171700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240216 | 171600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240216 | 171500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240216 | 171400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240216 | 171300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240216 | 171200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240216 | 171100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240216 | 171000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240216 | 170900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240216 | 170800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240216 | 170700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240216 | 170600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240216 | 170500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240216 | 170400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240216 | 170300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240216 | 170200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240216 | 170100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240216 | 170000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 67018 |
| 123 | 20240216 | 165900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240216 | 165800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240216 | 165700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240216 | 165600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240216 | 165500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240216 | 165400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240216 | 165300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240216 | 165200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240216 | 165100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240216 | 165000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240216 | 164900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240216 | 164800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240216 | 164700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240216 | 164600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240216 | 164500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240216 | 164400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240216 | 164300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240216 | 164200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240216 | 164100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240216 | 164000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240216 | 163900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240216 | 163800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240216 | 163700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240216 | 163600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240216 | 163500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240216 | 163400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240216 | 163300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240216 | 163200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240216 | 163100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240216 | 163000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 67018 |
| 153 | 20240216 | 162900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240216 | 162800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240216 | 162700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240216 | 162600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240216 | 162500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240216 | 162400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240216 | 162300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240216 | 162200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240216 | 162100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240216 | 162000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240216 | 161900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240216 | 161800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240216 | 161700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240216 | 161600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240216 | 161500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240216 | 161400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240216 | 161300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240216 | 161200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240216 | 161100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240216 | 161000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240216 | 160900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240216 | 160800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240216 | 160700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240216 | 160600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240216 | 160500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240216 | 160400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240216 | 160300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240216 | 160200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240216 | 160100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240216 | 160000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 67018 |
| 183 | 20240216 | 155900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240216 | 155800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240216 | 155700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240216 | 155600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240216 | 155500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240216 | 155400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240216 | 155300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240216 | 155200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240216 | 155100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240216 | 155000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20240216 | 154900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240216 | 154800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240216 | 154700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240216 | 154600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240216 | 154500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240216 | 154400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240216 | 154300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240216 | 154200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240216 | 154100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240216 | 154000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240216 | 153900 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20240216 | 153800 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20240216 | 153700 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20240216 | 153600 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20240216 | 153500 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20240216 | 153400 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240216 | 153300 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240216 | 153200 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240216 | 153100 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240216 | 153000 | 26500818850 | 21100 | 21100 | 21100 | 21100 | 134036 |
| 213 | 20240216 | 152900 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20240216 | 152800 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20240216 | 152700 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20240216 | 152600 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20240216 | 152500 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20240216 | 152400 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20240216 | 152300 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20240216 | 152200 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20240216 | 152100 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20240216 | 152000 | 25086739050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20240216 | 151900 | 25086739050 | 21200 | 21150 | 21200 | 21100 | 12438 |
| 224 | 20240216 | 151800 | 24823398650 | 21200 | 21150 | 21200 | 21100 | 11492 |
| 225 | 20240216 | 151700 | 24580209100 | 21200 | 21150 | 21200 | 21100 | 16988 |
| 226 | 20240216 | 151600 | 24220894100 | 21150 | 21150 | 21200 | 21100 | 15480 |
| 227 | 20240216 | 151500 | 23893484050 | 21150 | 21150 | 21150 | 21100 | 14953 |
| 228 | 20240216 | 151400 | 23577262800 | 21150 | 21100 | 21150 | 21100 | 12457 |
| 229 | 20240216 | 151300 | 23313803250 | 21150 | 21100 | 21150 | 21050 | 13270 |
| 230 | 20240216 | 151200 | 23033559250 | 21100 | 21050 | 21100 | 21050 | 8531 |
| 231 | 20240216 | 151100 | 22853570850 | 21100 | 21100 | 21100 | 21000 | 7733 |
| 232 | 20240216 | 151000 | 22690607750 | 21100 | 21000 | 21100 | 21000 | 7632 |
| 233 | 20240216 | 150900 | 22529873900 | 21000 | 21050 | 21050 | 21000 | 5434 |
| 234 | 20240216 | 150800 | 22415495450 | 21000 | 21050 | 21050 | 21000 | 7574 |
| 235 | 20240216 | 150700 | 22256079850 | 21000 | 21000 | 21050 | 20950 | 12825 |
| 236 | 20240216 | 150600 | 21986792100 | 20950 | 21000 | 21000 | 20950 | 1473 |
| 237 | 20240216 | 150500 | 21955867500 | 21000 | 21000 | 21000 | 20950 | 934 |
| 238 | 20240216 | 150400 | 21936286500 | 20950 | 20950 | 21000 | 20950 | 3351 |
| 239 | 20240216 | 150300 | 21866058000 | 21000 | 21050 | 21050 | 20950 | 1732 |
| 240 | 20240216 | 150200 | 21829683250 | 21050 | 21000 | 21050 | 20950 | 849 |
| 241 | 20240216 | 150100 | 21811845350 | 21000 | 21000 | 21050 | 20950 | 3864 |
| 242 | 20240216 | 150000 | 21730764700 | 21050 | 20950 | 21050 | 20950 | 11143 |
| 243 | 20240216 | 145900 | 21496572200 | 20950 | 21000 | 21000 | 20950 | 1113 |
| 244 | 20240216 | 145800 | 21473219200 | 21000 | 21000 | 21000 | 20950 | 10785 |
| 245 | 20240216 | 145700 | 21246778800 | 20950 | 20950 | 21000 | 20950 | 6885 |
| 246 | 20240216 | 145600 | 21102203450 | 21000 | 21000 | 21000 | 20950 | 769 |
| 247 | 20240216 | 145500 | 21086072800 | 21000 | 21000 | 21000 | 20900 | 13973 |
| 248 | 20240216 | 145400 | 20793432850 | 20950 | 20950 | 21000 | 20950 | 1919 |
| 249 | 20240216 | 145300 | 20753211650 | 20950 | 21000 | 21000 | 20950 | 4377 |
| 250 | 20240216 | 145200 | 20661501850 | 21000 | 21000 | 21000 | 20950 | 1106 |
| 251 | 20240216 | 145100 | 20638303300 | 21000 | 20950 | 21000 | 20950 | 4324 |
| 252 | 20240216 | 145000 | 20547572300 | 20950 | 21000 | 21000 | 20950 | 1336 |
| 253 | 20240216 | 144900 | 20519564550 | 21000 | 20950 | 21000 | 20950 | 1817 |
| 254 | 20240216 | 144800 | 20481482400 | 20950 | 21000 | 21000 | 20950 | 1501 |
| 255 | 20240216 | 144700 | 20450016450 | 21000 | 21000 | 21000 | 20950 | 878 |
| 256 | 20240216 | 144600 | 20431594700 | 20950 | 21000 | 21000 | 20950 | 1315 |
| 257 | 20240216 | 144500 | 20404023750 | 20950 | 21000 | 21000 | 20950 | 494 |
| 258 | 20240216 | 144400 | 20393655750 | 21000 | 21000 | 21000 | 20950 | 1125 |
| 259 | 20240216 | 144300 | 20370056550 | 20950 | 20950 | 21000 | 20950 | 1536 |
| 260 | 20240216 | 144200 | 20337865550 | 20950 | 21000 | 21000 | 20950 | 1340 |
| 261 | 20240216 | 144100 | 20309745700 | 21000 | 21000 | 21000 | 20950 | 1597 |
| 262 | 20240216 | 144000 | 20276259300 | 21000 | 21000 | 21000 | 20950 | 2262 |
| 263 | 20240216 | 143900 | 20228822350 | 20950 | 21000 | 21000 | 20950 | 2511 |
| 264 | 20240216 | 143800 | 20176117600 | 20950 | 20950 | 21000 | 20950 | 1005 |
| 265 | 20240216 | 143700 | 20155039300 | 21000 | 21000 | 21000 | 20950 | 200 |
| 266 | 20240216 | 143600 | 20150842000 | 20950 | 21000 | 21000 | 20950 | 2426 |
| 267 | 20240216 | 143500 | 20099972000 | 21000 | 20950 | 21000 | 20950 | 1310 |
| 268 | 20240216 | 143400 | 20072500900 | 21000 | 20950 | 21000 | 20950 | 732 |
| 269 | 20240216 | 143300 | 20057132900 | 20950 | 21000 | 21000 | 20950 | 947 |
| 270 | 20240216 | 143200 | 20037260450 | 20950 | 21000 | 21000 | 20950 | 3722 |
| 271 | 20240216 | 143100 | 19959253300 | 21000 | 20950 | 21000 | 20950 | 3555 |
| 272 | 20240216 | 143000 | 19884753050 | 21000 | 20950 | 21000 | 20950 | 4308 |
| 273 | 20240216 | 142900 | 19794461850 | 20950 | 21000 | 21000 | 20950 | 1266 |
| 274 | 20240216 | 142800 | 19767891550 | 20950 | 20950 | 21000 | 20950 | 3373 |
| 275 | 20240216 | 142700 | 19697179950 | 21000 | 21000 | 21000 | 20950 | 694 |
| 276 | 20240216 | 142600 | 19682609000 | 21000 | 21000 | 21000 | 20950 | 358 |
| 277 | 20240216 | 142500 | 19675097800 | 21000 | 21000 | 21000 | 20950 | 2019 |
| 278 | 20240216 | 142400 | 19632729850 | 20950 | 20950 | 21000 | 20950 | 2960 |
| 279 | 20240216 | 142300 | 19570640500 | 20950 | 20950 | 21000 | 20950 | 1064 |
| 280 | 20240216 | 142200 | 19548333800 | 20950 | 20950 | 21000 | 20950 | 2036 |
| 281 | 20240216 | 142100 | 19505662300 | 20950 | 20950 | 21000 | 20950 | 370 |
| 282 | 20240216 | 142000 | 19497897800 | 20950 | 20950 | 21000 | 20950 | 2094 |
| 283 | 20240216 | 141900 | 19454021150 | 20950 | 20950 | 21000 | 20950 | 361 |
| 284 | 20240216 | 141800 | 19446445900 | 20950 | 21000 | 21000 | 20950 | 8196 |
| 285 | 20240216 | 141700 | 19274713350 | 21000 | 21000 | 21000 | 20950 | 718 |
| 286 | 20240216 | 141600 | 19259639400 | 21000 | 20950 | 21000 | 20950 | 1698 |
| 287 | 20240216 | 141500 | 19224028050 | 21000 | 21000 | 21000 | 20950 | 878 |
| 288 | 20240216 | 141400 | 19205593100 | 21000 | 21000 | 21000 | 20950 | 807 |
| 289 | 20240216 | 141300 | 19188652300 | 20950 | 21000 | 21000 | 20950 | 506 |
| 290 | 20240216 | 141200 | 19178029300 | 20950 | 21000 | 21000 | 20950 | 2593 |
| 291 | 20240216 | 141100 | 19123663250 | 21000 | 20950 | 21000 | 20950 | 3296 |
| 292 | 20240216 | 141000 | 19054544000 | 20950 | 20950 | 21000 | 20950 | 428 |
| 293 | 20240216 | 140900 | 19045568550 | 21000 | 20950 | 21000 | 20950 | 368 |
| 294 | 20240216 | 140800 | 19037845450 | 21000 | 20950 | 21000 | 20950 | 264 |
| 295 | 20240216 | 140700 | 19032305050 | 21000 | 21000 | 21000 | 20950 | 1983 |
| 296 | 20240216 | 140600 | 18990753550 | 20950 | 21000 | 21000 | 20900 | 4346 |
| 297 | 20240216 | 140500 | 18899741050 | 21000 | 20950 | 21000 | 20900 | 6664 |
| 298 | 20240216 | 140400 | 18760093550 | 21000 | 20950 | 21000 | 20950 | 382 |
| 299 | 20240216 | 140300 | 18752075650 | 21000 | 20900 | 21000 | 20900 | 754 |
| 300 | 20240216 | 140200 | 18736269550 | 21000 | 21000 | 21000 | 20900 | 4233 |
| 301 | 20240216 | 140100 | 18647589100 | 20950 | 20950 | 20950 | 20900 | 3336 |
| 302 | 20240216 | 140000 | 18577702450 | 20950 | 20950 | 20950 | 20900 | 842 |
| 303 | 20240216 | 135900 | 18560069550 | 20950 | 20950 | 21000 | 20900 | 5027 |
| 304 | 20240216 | 135800 | 18454743650 | 20950 | 21000 | 21000 | 20950 | 764 |
| 305 | 20240216 | 135700 | 18438713750 | 21000 | 20900 | 21000 | 20900 | 18254 |
| 306 | 20240216 | 135600 | 18056128500 | 20900 | 20900 | 20950 | 20850 | 3065 |
| 307 | 20240216 | 135500 | 17992054850 | 20850 | 20850 | 20900 | 20850 | 241 |
| 308 | 20240216 | 135400 | 17987022150 | 20900 | 20850 | 20900 | 20850 | 1931 |
| 309 | 20240216 | 135300 | 17946667350 | 20900 | 20850 | 20900 | 20800 | 17903 |
| 310 | 20240216 | 135200 | 17573079650 | 20850 | 20800 | 20850 | 20800 | 1590 |
| 311 | 20240216 | 135100 | 17539983550 | 20850 | 20850 | 20850 | 20800 | 4379 |
| 312 | 20240216 | 135000 | 17448713900 | 20800 | 20850 | 20850 | 20800 | 555 |
| 313 | 20240216 | 134900 | 17437153400 | 20800 | 20850 | 20850 | 20800 | 1587 |
| 314 | 20240216 | 134800 | 17404123700 | 20800 | 20800 | 20850 | 20800 | 741 |
| 315 | 20240216 | 134700 | 17388690950 | 20850 | 20850 | 20850 | 20800 | 456 |
| 316 | 20240216 | 134600 | 17379185050 | 20850 | 20800 | 20850 | 20800 | 459 |
| 317 | 20240216 | 134500 | 17369623400 | 20850 | 20850 | 20850 | 20800 | 678 |
| 318 | 20240216 | 134400 | 17355491750 | 20850 | 20850 | 20850 | 20800 | 718 |
| 319 | 20240216 | 134300 | 17340525150 | 20850 | 20850 | 20850 | 20800 | 1488 |
| 320 | 20240216 | 134200 | 17309546350 | 20850 | 20850 | 20850 | 20800 | 676 |
| 321 | 20240216 | 134100 | 17295455250 | 20850 | 20850 | 20850 | 20800 | 201 |
| 322 | 20240216 | 134000 | 17291266300 | 20850 | 20850 | 20850 | 20800 | 730 |
| 323 | 20240216 | 133900 | 17276050200 | 20800 | 20800 | 20850 | 20800 | 1083 |
| 324 | 20240216 | 133800 | 17253500950 | 20850 | 20850 | 20850 | 20800 | 646 |
| 325 | 20240216 | 133700 | 17240033600 | 20800 | 20800 | 20850 | 20800 | 515 |
| 326 | 20240216 | 133600 | 17229309350 | 20850 | 20800 | 20850 | 20800 | 2591 |
| 327 | 20240216 | 133500 | 17175404500 | 20850 | 20800 | 20850 | 20800 | 103 |
| 328 | 20240216 | 133400 | 17173257700 | 20850 | 20850 | 20850 | 20800 | 502 |
| 329 | 20240216 | 133300 | 17162792100 | 20850 | 20850 | 20850 | 20800 | 1751 |
| 330 | 20240216 | 133200 | 17126363700 | 20850 | 20850 | 20850 | 20800 | 210 |
| 331 | 20240216 | 133100 | 17121986000 | 20850 | 20850 | 20850 | 20800 | 239 |
| 332 | 20240216 | 133000 | 17117004400 | 20850 | 20850 | 20850 | 20800 | 3044 |
| 333 | 20240216 | 132900 | 17053645550 | 20850 | 20850 | 20850 | 20800 | 682 |
| 334 | 20240216 | 132800 | 17039443750 | 20850 | 20800 | 20850 | 20800 | 481 |
| 335 | 20240216 | 132700 | 17029420350 | 20800 | 20850 | 20850 | 20800 | 2208 |
| 336 | 20240216 | 132600 | 16983483250 | 20850 | 20850 | 20850 | 20800 | 521 |
| 337 | 20240216 | 132500 | 16972620950 | 20850 | 20850 | 20850 | 20800 | 975 |
| 338 | 20240216 | 132400 | 16952295750 | 20850 | 20850 | 20850 | 20800 | 1228 |
| 339 | 20240216 | 132300 | 16926714200 | 20850 | 20850 | 20850 | 20800 | 548 |
| 340 | 20240216 | 132200 | 16915289900 | 20800 | 20850 | 20850 | 20800 | 804 |
| 341 | 20240216 | 132100 | 16898537200 | 20800 | 20800 | 20850 | 20800 | 1304 |
| 342 | 20240216 | 132000 | 16871392400 | 20850 | 20800 | 20850 | 20800 | 616 |
| 343 | 20240216 | 131900 | 16858565950 | 20850 | 20800 | 20850 | 20800 | 272 |
| 344 | 20240216 | 131800 | 16852900150 | 20850 | 20850 | 20850 | 20800 | 527 |
| 345 | 20240216 | 131700 | 16841925000 | 20850 | 20850 | 20850 | 20800 | 1100 |
| 346 | 20240216 | 131600 | 16819022850 | 20800 | 20850 | 20850 | 20800 | 814 |
| 347 | 20240216 | 131500 | 16802056450 | 20800 | 20800 | 20850 | 20800 | 424 |
| 348 | 20240216 | 131400 | 16793219850 | 20800 | 20850 | 20850 | 20800 | 7074 |
| 349 | 20240216 | 131300 | 16645779250 | 20800 | 20850 | 20850 | 20800 | 85 |
| 350 | 20240216 | 131200 | 16644011100 | 20850 | 20800 | 20850 | 20800 | 293 |
| 351 | 20240216 | 131100 | 16637905900 | 20800 | 20800 | 20850 | 20800 | 2463 |
| 352 | 20240216 | 131000 | 16586665400 | 20850 | 20800 | 20850 | 20800 | 319 |
| 353 | 20240216 | 130900 | 16580020650 | 20800 | 20850 | 20850 | 20800 | 183 |
| 354 | 20240216 | 130800 | 16576209500 | 20750 | 20800 | 20850 | 20750 | 3999 |
| 355 | 20240216 | 130700 | 16493100450 | 20750 | 20800 | 20800 | 20750 | 1282 |
| 356 | 20240216 | 130600 | 16466450250 | 20750 | 20750 | 20800 | 20750 | 1913 |
| 357 | 20240216 | 130500 | 16426739000 | 20750 | 20800 | 20800 | 20750 | 602 |
| 358 | 20240216 | 130400 | 16414243550 | 20750 | 20800 | 20800 | 20750 | 360 |
| 359 | 20240216 | 130300 | 16406760750 | 20800 | 20800 | 20800 | 20750 | 162 |
| 360 | 20240216 | 130200 | 16403391400 | 20800 | 20800 | 20850 | 20750 | 259 |
| 361 | 20240216 | 130100 | 16398011650 | 20800 | 20850 | 20850 | 20750 | 4015 |
| 362 | 20240216 | 130000 | 16314649700 | 20750 | 20800 | 20850 | 20750 | 1662 |
| 363 | 20240216 | 125900 | 16280145300 | 20800 | 20850 | 20850 | 20750 | 453 |
| 364 | 20240216 | 125800 | 16270726800 | 20850 | 20850 | 20850 | 20750 | 290 |
| 365 | 20240216 | 125700 | 16264693300 | 20800 | 20800 | 20850 | 20750 | 4369 |
| 366 | 20240216 | 125600 | 16173977850 | 20750 | 20800 | 20850 | 20750 | 707 |
| 367 | 20240216 | 125500 | 16159283750 | 20800 | 20850 | 20850 | 20750 | 1838 |
| 368 | 20240216 | 125400 | 16121051850 | 20850 | 20850 | 20850 | 20800 | 823 |
| 369 | 20240216 | 125300 | 16103920750 | 20850 | 20850 | 20850 | 20800 | 2156 |
| 370 | 20240216 | 125200 | 16059058050 | 20850 | 20850 | 20850 | 20800 | 203 |
| 371 | 20240216 | 125100 | 16054826450 | 20800 | 20850 | 20850 | 20800 | 289 |
| 372 | 20240216 | 125000 | 16048806750 | 20800 | 20800 | 20850 | 20750 | 6409 |
| 373 | 20240216 | 124900 | 15915588150 | 20750 | 20750 | 20800 | 20750 | 589 |
| 374 | 20240216 | 124800 | 15903358100 | 20750 | 20800 | 20800 | 20750 | 350 |
| 375 | 20240216 | 124700 | 15896081250 | 20800 | 20800 | 20800 | 20750 | 2287 |
| 376 | 20240216 | 124600 | 15848527400 | 20800 | 20800 | 20800 | 20750 | 578 |
| 377 | 20240216 | 124500 | 15836506000 | 20800 | 20800 | 20800 | 20750 | 292 |
| 378 | 20240216 | 124400 | 15830432750 | 20800 | 20800 | 20800 | 20750 | 3356 |
| 379 | 20240216 | 124300 | 15760642300 | 20750 | 20800 | 20800 | 20750 | 1656 |
| 380 | 20240216 | 124200 | 15726271000 | 20800 | 20800 | 20800 | 20750 | 899 |
| 381 | 20240216 | 124100 | 15707580900 | 20800 | 20750 | 20800 | 20750 | 503 |
| 382 | 20240216 | 124000 | 15697132750 | 20750 | 20750 | 20800 | 20750 | 534 |
| 383 | 20240216 | 123900 | 15686044550 | 20800 | 20750 | 20800 | 20750 | 487 |
| 384 | 20240216 | 123800 | 15675929900 | 20750 | 20800 | 20800 | 20750 | 371 |
| 385 | 20240216 | 123700 | 15668228400 | 20750 | 20750 | 20800 | 20750 | 372 |
| 386 | 20240216 | 123600 | 15660499600 | 20800 | 20800 | 20800 | 20750 | 213 |
| 387 | 20240216 | 123500 | 15656078050 | 20800 | 20800 | 20800 | 20750 | 173 |
| 388 | 20240216 | 123400 | 15652484550 | 20800 | 20750 | 20800 | 20750 | 1958 |
| 389 | 20240216 | 123300 | 15611777900 | 20750 | 20750 | 20800 | 20750 | 2325 |
| 390 | 20240216 | 123200 | 15563507400 | 20800 | 20750 | 20800 | 20750 | 6411 |
| 391 | 20240216 | 123100 | 15430456900 | 20800 | 20800 | 20800 | 20750 | 520 |
| 392 | 20240216 | 123000 | 15419653250 | 20800 | 20800 | 20800 | 20750 | 1379 |
| 393 | 20240216 | 122900 | 15391027350 | 20750 | 20800 | 20800 | 20750 | 320 |
| 394 | 20240216 | 122800 | 15384374350 | 20750 | 20750 | 20800 | 20750 | 681 |
| 395 | 20240216 | 122700 | 15370242600 | 20800 | 20800 | 20800 | 20750 | 1626 |
| 396 | 20240216 | 122600 | 15336491100 | 20800 | 20750 | 20800 | 20750 | 337 |
| 397 | 20240216 | 122500 | 15329485400 | 20750 | 20800 | 20800 | 20750 | 346 |
| 398 | 20240216 | 122400 | 15322298950 | 20800 | 20750 | 20800 | 20750 | 2151 |
| 399 | 20240216 | 122300 | 15277645000 | 20750 | 20750 | 20800 | 20750 | 281 |
| 400 | 20240216 | 122200 | 15271808400 | 20800 | 20800 | 20800 | 20750 | 1225 |
| 401 | 20240216 | 122100 | 15246331150 | 20800 | 20750 | 20850 | 20750 | 149 |
| 402 | 20240216 | 122000 | 15243232800 | 20750 | 20850 | 20850 | 20750 | 888 |
| 403 | 20240216 | 121900 | 15224794550 | 20850 | 20800 | 20850 | 20750 | 3197 |
| 404 | 20240216 | 121800 | 15158439700 | 20750 | 20800 | 20850 | 20750 | 668 |
| 405 | 20240216 | 121700 | 15144544500 | 20850 | 20800 | 20850 | 20750 | 532 |
| 406 | 20240216 | 121600 | 15133500400 | 20850 | 20850 | 20850 | 20750 | 2600 |
| 407 | 20240216 | 121500 | 15079415450 | 20850 | 20800 | 20850 | 20800 | 4194 |
| 408 | 20240216 | 121400 | 14992176950 | 20800 | 20800 | 20850 | 20800 | 1420 |
| 409 | 20240216 | 121300 | 14962640150 | 20850 | 20800 | 20850 | 20800 | 2819 |
| 410 | 20240216 | 121200 | 14904004300 | 20850 | 20850 | 20850 | 20800 | 145 |
| 411 | 20240216 | 121100 | 14900982450 | 20800 | 20800 | 20850 | 20800 | 469 |
| 412 | 20240216 | 121000 | 14891221100 | 20800 | 20800 | 20850 | 20800 | 2013 |
| 413 | 20240216 | 120900 | 14849349850 | 20850 | 20850 | 20850 | 20800 | 1776 |
| 414 | 20240216 | 120800 | 14812396450 | 20800 | 20850 | 20850 | 20800 | 4674 |
| 415 | 20240216 | 120700 | 14715145050 | 20800 | 20800 | 20850 | 20800 | 2040 |
| 416 | 20240216 | 120600 | 14672682200 | 20850 | 20850 | 20850 | 20800 | 1019 |
| 417 | 20240216 | 120500 | 14651463400 | 20850 | 20850 | 20850 | 20800 | 766 |
| 418 | 20240216 | 120400 | 14635524800 | 20850 | 20800 | 20850 | 20800 | 1173 |
| 419 | 20240216 | 120300 | 14611117050 | 20850 | 20850 | 20850 | 20800 | 686 |
| 420 | 20240216 | 120200 | 14596832900 | 20850 | 20800 | 20850 | 20800 | 1939 |
| 421 | 20240216 | 120100 | 14556477950 | 20850 | 20800 | 20850 | 20800 | 1455 |
| 422 | 20240216 | 120000 | 14526149100 | 20850 | 20850 | 20850 | 20800 | 383 |
| 423 | 20240216 | 115900 | 14518166750 | 20850 | 20850 | 20850 | 20800 | 668 |
| 424 | 20240216 | 115800 | 14504239950 | 20800 | 20800 | 20850 | 20800 | 897 |
| 425 | 20240216 | 115700 | 14485538750 | 20850 | 20850 | 20850 | 20800 | 2284 |
| 426 | 20240216 | 115600 | 14438006500 | 20800 | 20800 | 20850 | 20800 | 250 |
| 427 | 20240216 | 115500 | 14432797700 | 20800 | 20800 | 20850 | 20800 | 392 |
| 428 | 20240216 | 115400 | 14424632050 | 20850 | 20850 | 20850 | 20800 | 366 |
| 429 | 20240216 | 115300 | 14417001750 | 20850 | 20850 | 20850 | 20800 | 412 |
| 430 | 20240216 | 115200 | 14408413300 | 20850 | 20850 | 20850 | 20800 | 443 |
| 431 | 20240216 | 115100 | 14399181450 | 20850 | 20850 | 20850 | 20800 | 1150 |
| 432 | 20240216 | 115000 | 14375256100 | 20800 | 20800 | 20850 | 20800 | 459 |
| 433 | 20240216 | 114900 | 14365687950 | 20800 | 20850 | 20850 | 20800 | 152 |
| 434 | 20240216 | 114800 | 14362519800 | 20850 | 20850 | 20850 | 20800 | 756 |
| 435 | 20240216 | 114700 | 14346788450 | 20800 | 20850 | 20850 | 20800 | 708 |
| 436 | 20240216 | 114600 | 14332049650 | 20850 | 20800 | 20850 | 20800 | 441 |
| 437 | 20240216 | 114500 | 14322859250 | 20850 | 20850 | 20850 | 20800 | 741 |
| 438 | 20240216 | 114400 | 14307427900 | 20800 | 20850 | 20850 | 20800 | 748 |
| 439 | 20240216 | 114300 | 14291853900 | 20850 | 20850 | 20850 | 20800 | 361 |
| 440 | 20240216 | 114200 | 14284330150 | 20850 | 20850 | 20850 | 20800 | 1429 |
| 441 | 20240216 | 114100 | 14254576200 | 20850 | 20850 | 20850 | 20800 | 276 |
| 442 | 20240216 | 114000 | 14248832950 | 20850 | 20800 | 20850 | 20800 | 305 |
| 443 | 20240216 | 113900 | 14242482150 | 20800 | 20800 | 20850 | 20800 | 590 |
| 444 | 20240216 | 113800 | 14230197500 | 20850 | 20850 | 20850 | 20750 | 5948 |
| 445 | 20240216 | 113700 | 14106564650 | 20800 | 20800 | 20850 | 20750 | 296 |
| 446 | 20240216 | 113600 | 14100407800 | 20800 | 20850 | 20850 | 20750 | 9993 |
| 447 | 20240216 | 113500 | 13892556350 | 20850 | 20800 | 20850 | 20800 | 667 |
| 448 | 20240216 | 113400 | 13878654000 | 20850 | 20850 | 20850 | 20800 | 220 |
| 449 | 20240216 | 113300 | 13874068350 | 20850 | 20800 | 20850 | 20800 | 659 |
| 450 | 20240216 | 113200 | 13860355150 | 20800 | 20850 | 20850 | 20800 | 1993 |
| 451 | 20240216 | 113100 | 13818888950 | 20800 | 20800 | 20850 | 20800 | 410 |
| 452 | 20240216 | 113000 | 13810354500 | 20850 | 20850 | 20850 | 20800 | 511 |
| 453 | 20240216 | 112900 | 13799709900 | 20800 | 20850 | 20850 | 20800 | 591 |
| 454 | 20240216 | 112800 | 13787409550 | 20800 | 20850 | 20850 | 20800 | 610 |
| 455 | 20240216 | 112700 | 13774713200 | 20850 | 20800 | 20850 | 20800 | 3931 |
| 456 | 20240216 | 112600 | 13692927550 | 20800 | 20800 | 20800 | 20750 | 1903 |
| 457 | 20240216 | 112500 | 13653426650 | 20800 | 20800 | 20800 | 20750 | 436 |
| 458 | 20240216 | 112400 | 13644357900 | 20800 | 20750 | 20800 | 20750 | 408 |
| 459 | 20240216 | 112300 | 13635883450 | 20750 | 20750 | 20800 | 20750 | 1344 |
| 460 | 20240216 | 112200 | 13607986400 | 20800 | 20750 | 20800 | 20750 | 741 |
| 461 | 20240216 | 112100 | 13592602150 | 20800 | 20750 | 20800 | 20750 | 5332 |
| 462 | 20240216 | 112000 | 13481836350 | 20800 | 20750 | 20800 | 20700 | 3688 |
| 463 | 20240216 | 111900 | 13405309000 | 20750 | 20750 | 20750 | 20750 | 326 |
| 464 | 20240216 | 111800 | 13398544500 | 20750 | 20750 | 20750 | 20700 | 978 |
| 465 | 20240216 | 111700 | 13378281500 | 20750 | 20750 | 20750 | 20700 | 1535 |
| 466 | 20240216 | 111600 | 13346484350 | 20750 | 20750 | 20750 | 20700 | 501 |
| 467 | 20240216 | 111500 | 13336088900 | 20700 | 20700 | 20800 | 20700 | 1127 |
| 468 | 20240216 | 111400 | 13312693850 | 20800 | 20750 | 20800 | 20700 | 4211 |
| 469 | 20240216 | 111300 | 13225430250 | 20750 | 20800 | 20800 | 20700 | 1380 |
| 470 | 20240216 | 111200 | 13196795100 | 20750 | 20800 | 20800 | 20750 | 200 |
| 471 | 20240216 | 111100 | 13192637600 | 20800 | 20800 | 20800 | 20700 | 12302 |
| 472 | 20240216 | 111000 | 12937525800 | 20750 | 20800 | 20800 | 20750 | 1067 |
| 473 | 20240216 | 110900 | 12915338250 | 20800 | 20800 | 20800 | 20750 | 694 |
| 474 | 20240216 | 110800 | 12900930250 | 20800 | 20800 | 20800 | 20750 | 1508 |
| 475 | 20240216 | 110700 | 12869622700 | 20800 | 20800 | 20800 | 20750 | 1882 |
| 476 | 20240216 | 110600 | 12830479150 | 20800 | 20800 | 20800 | 20750 | 995 |
| 477 | 20240216 | 110500 | 12809784700 | 20800 | 20750 | 20800 | 20700 | 7993 |
| 478 | 20240216 | 110400 | 12643886350 | 20750 | 20750 | 20750 | 20700 | 442 |
| 479 | 20240216 | 110300 | 12634720350 | 20750 | 20750 | 20750 | 20700 | 2072 |
| 480 | 20240216 | 110200 | 12591803600 | 20750 | 20750 | 20750 | 20700 | 1680 |
| 481 | 20240216 | 110100 | 12556990700 | 20750 | 20700 | 20750 | 20700 | 588 |
| 482 | 20240216 | 110000 | 12544799850 | 20700 | 20750 | 20750 | 20700 | 953 |
| 483 | 20240216 | 105900 | 12525059250 | 20700 | 20750 | 20750 | 20700 | 820 |
| 484 | 20240216 | 105800 | 12508056400 | 20750 | 20700 | 20750 | 20700 | 965 |
| 485 | 20240216 | 105700 | 12488036250 | 20750 | 20750 | 20800 | 20700 | 2300 |
| 486 | 20240216 | 105600 | 12440383100 | 20800 | 20800 | 20800 | 20700 | 7010 |
| 487 | 20240216 | 105500 | 12294895650 | 20750 | 20800 | 20800 | 20750 | 348 |
| 488 | 20240216 | 105400 | 12287673050 | 20800 | 20800 | 20800 | 20700 | 2455 |
| 489 | 20240216 | 105300 | 12236774250 | 20750 | 20750 | 20750 | 20700 | 3081 |
| 490 | 20240216 | 105200 | 12172856300 | 20700 | 20750 | 20800 | 20700 | 699 |
| 491 | 20240216 | 105100 | 12158352400 | 20750 | 20750 | 20800 | 20700 | 4192 |
| 492 | 20240216 | 105000 | 12071432850 | 20800 | 20750 | 20800 | 20700 | 5906 |
| 493 | 20240216 | 104900 | 11948906800 | 20750 | 20750 | 20750 | 20700 | 645 |
| 494 | 20240216 | 104800 | 11935525250 | 20750 | 20800 | 20800 | 20700 | 3226 |
| 495 | 20240216 | 104700 | 11868647600 | 20750 | 20800 | 20800 | 20750 | 826 |
| 496 | 20240216 | 104600 | 11851504100 | 20800 | 20800 | 20800 | 20750 | 3296 |
| 497 | 20240216 | 104500 | 11783109350 | 20800 | 20750 | 20800 | 20750 | 2188 |
| 498 | 20240216 | 104400 | 11737701850 | 20800 | 20800 | 20800 | 20750 | 2752 |
| 499 | 20240216 | 104300 | 11680593850 | 20750 | 20800 | 20800 | 20750 | 1563 |
| 500 | 20240216 | 104200 | 11648155300 | 20800 | 20800 | 20800 | 20750 | 385 |
| 501 | 20240216 | 104100 | 11640147450 | 20750 | 20850 | 20850 | 20750 | 2309 |
| 502 | 20240216 | 104000 | 11592190750 | 20850 | 20800 | 20850 | 20800 | 8123 |
| 503 | 20240216 | 103900 | 11423230450 | 20850 | 20850 | 20850 | 20800 | 844 |
| 504 | 20240216 | 103800 | 11405665350 | 20850 | 20800 | 20850 | 20800 | 769 |
| 505 | 20240216 | 103700 | 11389647300 | 20850 | 20850 | 20850 | 20800 | 1229 |
| 506 | 20240216 | 103600 | 11364027950 | 20850 | 20900 | 20900 | 20850 | 3142 |
| 507 | 20240216 | 103500 | 11298515050 | 20900 | 20900 | 20900 | 20850 | 483 |
| 508 | 20240216 | 103400 | 11288433700 | 20900 | 20850 | 20900 | 20850 | 664 |
| 509 | 20240216 | 103300 | 11274580550 | 20900 | 20900 | 20900 | 20850 | 759 |
| 510 | 20240216 | 103200 | 11258751900 | 20900 | 20850 | 20950 | 20850 | 6555 |
| 511 | 20240216 | 103100 | 11121911500 | 20950 | 20950 | 20950 | 20850 | 4181 |
| 512 | 20240216 | 103000 | 11034543600 | 20950 | 20900 | 20950 | 20900 | 286 |
| 513 | 20240216 | 102900 | 11028562500 | 20900 | 20950 | 20950 | 20900 | 1661 |
| 514 | 20240216 | 102800 | 10993825500 | 20950 | 20950 | 21000 | 20900 | 7162 |
| 515 | 20240216 | 102700 | 10843772050 | 21000 | 21000 | 21000 | 20950 | 625 |
| 516 | 20240216 | 102600 | 10830647100 | 20950 | 21000 | 21000 | 20950 | 1307 |
| 517 | 20240216 | 102500 | 10803252850 | 21000 | 21000 | 21000 | 20950 | 1693 |
| 518 | 20240216 | 102400 | 10767732700 | 21000 | 20950 | 21000 | 20950 | 1265 |
| 519 | 20240216 | 102300 | 10741168350 | 21000 | 20950 | 21000 | 20950 | 1499 |
| 520 | 20240216 | 102200 | 10709743750 | 21000 | 21000 | 21000 | 20950 | 1172 |
| 521 | 20240216 | 102100 | 10685176150 | 20950 | 21000 | 21000 | 20950 | 100 |
| 522 | 20240216 | 102000 | 10683077050 | 20950 | 21000 | 21000 | 20950 | 692 |
| 523 | 20240216 | 101900 | 10668545100 | 21000 | 20950 | 21000 | 20950 | 2079 |
| 524 | 20240216 | 101800 | 10624986550 | 20950 | 21000 | 21000 | 20900 | 9111 |
| 525 | 20240216 | 101700 | 10434143100 | 21000 | 20950 | 21000 | 20950 | 1322 |
| 526 | 20240216 | 101600 | 10406440750 | 20950 | 21000 | 21000 | 20950 | 2218 |
| 527 | 20240216 | 101500 | 10359962500 | 21000 | 20950 | 21000 | 20950 | 1425 |
| 528 | 20240216 | 101400 | 10330038750 | 21000 | 21000 | 21000 | 20950 | 696 |
| 529 | 20240216 | 101300 | 10315441650 | 21000 | 20950 | 21000 | 20950 | 3009 |
| 530 | 20240216 | 101200 | 10252356450 | 21000 | 21050 | 21050 | 21000 | 3223 |
| 531 | 20240216 | 101100 | 10184659300 | 21000 | 21050 | 21050 | 21000 | 997 |
| 532 | 20240216 | 101000 | 10163694200 | 21050 | 21000 | 21050 | 21000 | 280 |
| 533 | 20240216 | 100900 | 10157801000 | 21050 | 21050 | 21050 | 21000 | 812 |
| 534 | 20240216 | 100800 | 10140731750 | 21050 | 21050 | 21050 | 21000 | 7701 |
| 535 | 20240216 | 100700 | 9978716600 | 21050 | 21050 | 21050 | 21000 | 300 |
| 536 | 20240216 | 100600 | 9972402250 | 21050 | 21100 | 21100 | 21000 | 2385 |
| 537 | 20240216 | 100500 | 9922196600 | 21050 | 21100 | 21100 | 21050 | 702 |
| 538 | 20240216 | 100400 | 9907387300 | 21100 | 21050 | 21100 | 21000 | 13191 |
| 539 | 20240216 | 100300 | 9629696150 | 21050 | 21050 | 21100 | 21000 | 4150 |
| 540 | 20240216 | 100200 | 9542477100 | 21050 | 21050 | 21100 | 21050 | 6268 |
| 541 | 20240216 | 100100 | 9410341500 | 21050 | 21000 | 21050 | 20950 | 26183 |
| 542 | 20240216 | 100000 | 8860018800 | 20950 | 21000 | 21000 | 20950 | 2034 |
| 543 | 20240216 | 095900 | 8817366200 | 21000 | 20950 | 21000 | 20950 | 6175 |
| 544 | 20240216 | 095800 | 8687788100 | 21000 | 20950 | 21000 | 20950 | 4177 |
| 545 | 20240216 | 095700 | 8600166650 | 21000 | 21000 | 21000 | 20950 | 375 |
| 546 | 20240216 | 095600 | 8592294350 | 21000 | 21000 | 21000 | 20950 | 796 |
| 547 | 20240216 | 095500 | 8575579250 | 20950 | 21000 | 21000 | 20950 | 804 |
| 548 | 20240216 | 095400 | 8558725250 | 20950 | 20900 | 21000 | 20900 | 9438 |
| 549 | 20240216 | 095300 | 8360964550 | 20900 | 20900 | 21000 | 20900 | 1327 |
| 550 | 20240216 | 095200 | 8333209400 | 20900 | 20900 | 21000 | 20900 | 6690 |
| 551 | 20240216 | 095100 | 8193271300 | 20900 | 20950 | 20950 | 20900 | 653 |
| 552 | 20240216 | 095000 | 8179598750 | 20950 | 20950 | 20950 | 20900 | 894 |
| 553 | 20240216 | 094900 | 8160894600 | 20950 | 20950 | 21000 | 20900 | 3943 |
| 554 | 20240216 | 094800 | 8078299150 | 21000 | 20950 | 21000 | 20950 | 1282 |
| 555 | 20240216 | 094700 | 8051426600 | 20950 | 21000 | 21000 | 20950 | 1510 |
| 556 | 20240216 | 094600 | 8019788250 | 20950 | 20950 | 21000 | 20950 | 523 |
| 557 | 20240216 | 094500 | 8008830600 | 20950 | 20950 | 21000 | 20900 | 10528 |
| 558 | 20240216 | 094400 | 7788269150 | 20950 | 21000 | 21000 | 20950 | 13203 |
| 559 | 20240216 | 094300 | 7511657050 | 21000 | 20950 | 21000 | 20950 | 1645 |
| 560 | 20240216 | 094200 | 7477193550 | 20950 | 21000 | 21000 | 20950 | 517 |
| 561 | 20240216 | 094100 | 7466354900 | 21000 | 21000 | 21000 | 20950 | 1465 |
| 562 | 20240216 | 094000 | 7435600150 | 21000 | 21000 | 21000 | 20950 | 238 |
| 563 | 20240216 | 093900 | 7430603750 | 20950 | 20950 | 21000 | 20950 | 2107 |
| 564 | 20240216 | 093800 | 7386454650 | 20950 | 21000 | 21000 | 20950 | 2286 |
| 565 | 20240216 | 093700 | 7338561100 | 20950 | 21000 | 21000 | 20950 | 96 |
| 566 | 20240216 | 093600 | 7336545150 | 21000 | 21000 | 21000 | 20950 | 408 |
| 567 | 20240216 | 093500 | 7327977450 | 20950 | 21000 | 21000 | 20950 | 5097 |
| 568 | 20240216 | 093400 | 7221140500 | 21000 | 21000 | 21050 | 20950 | 1392 |
| 569 | 20240216 | 093300 | 7191908450 | 21000 | 21000 | 21050 | 20950 | 4503 |
| 570 | 20240216 | 093200 | 7097337400 | 21000 | 21050 | 21050 | 20950 | 6621 |
| 571 | 20240216 | 093100 | 6958385300 | 21050 | 21050 | 21050 | 21000 | 1097 |
| 572 | 20240216 | 093000 | 6935301350 | 21050 | 21050 | 21050 | 21000 | 824 |
| 573 | 20240216 | 092900 | 6917992350 | 21000 | 21050 | 21050 | 21000 | 8182 |
| 574 | 20240216 | 092800 | 6746155100 | 21000 | 21050 | 21050 | 21000 | 1957 |
| 575 | 20240216 | 092700 | 6705029300 | 21050 | 21000 | 21050 | 21000 | 2017 |
| 576 | 20240216 | 092600 | 6662581100 | 21050 | 21000 | 21050 | 21000 | 7414 |
| 577 | 20240216 | 092500 | 6506885750 | 21000 | 21050 | 21100 | 21000 | 5602 |
| 578 | 20240216 | 092400 | 6389061050 | 21100 | 21100 | 21100 | 21050 | 542 |
| 579 | 20240216 | 092300 | 6377626050 | 21100 | 21100 | 21100 | 21050 | 6393 |
| 580 | 20240216 | 092200 | 6242974350 | 21100 | 21100 | 21100 | 21050 | 6995 |
| 581 | 20240216 | 092100 | 6095406200 | 21100 | 21150 | 21150 | 21100 | 84 |
| 582 | 20240216 | 092000 | 6093631150 | 21150 | 21150 | 21200 | 21100 | 4956 |
| 583 | 20240216 | 091900 | 5988813800 | 21200 | 21150 | 21200 | 21100 | 8387 |
| 584 | 20240216 | 091800 | 5811173050 | 21200 | 21300 | 21300 | 21150 | 18152 |
| 585 | 20240216 | 091700 | 5426157800 | 21250 | 21300 | 21300 | 21200 | 6941 |
| 586 | 20240216 | 091600 | 5278613050 | 21250 | 21300 | 21350 | 21250 | 14089 |
| 587 | 20240216 | 091500 | 4978453200 | 21350 | 21250 | 21350 | 21200 | 43646 |
| 588 | 20240216 | 091400 | 4048619200 | 21250 | 21200 | 21250 | 21150 | 37719 |
| 589 | 20240216 | 091300 | 3249091750 | 21200 | 21200 | 21200 | 21150 | 3521 |
| 590 | 20240216 | 091200 | 3174497700 | 21150 | 21200 | 21200 | 21150 | 5533 |
| 591 | 20240216 | 091100 | 3057348450 | 21200 | 21150 | 21200 | 21150 | 3261 |
| 592 | 20240216 | 091000 | 2988232150 | 21150 | 21150 | 21200 | 21150 | 7697 |
| 593 | 20240216 | 090900 | 2825080200 | 21150 | 21200 | 21200 | 21150 | 7249 |
| 594 | 20240216 | 090800 | 2671727500 | 21200 | 21200 | 21200 | 21150 | 2045 |
| 595 | 20240216 | 090700 | 2628396500 | 21200 | 21100 | 21200 | 21050 | 23585 |
| 596 | 20240216 | 090600 | 2130281000 | 21100 | 21100 | 21100 | 21050 | 4268 |
| 597 | 20240216 | 090500 | 2040276500 | 21100 | 20950 | 21100 | 20950 | 21985 |
| 598 | 20240216 | 090400 | 1578241450 | 21000 | 20950 | 21000 | 20950 | 2645 |
| 599 | 20240216 | 090300 | 1522700000 | 21000 | 20950 | 21000 | 20900 | 15445 |
| 600 | 20240216 | 090200 | 1198916650 | 20950 | 20900 | 20950 | 20900 | 5448 |
| 601 | 20240216 | 090100 | 1084823050 | 20950 | 20850 | 20950 | 20800 | 4159 |
| 602 | 20240216 | 090000 | 998048000 | 20900 | 20750 | 21000 | 20750 | 47644 |