34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 3 | 20240216 | 192700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240216 | 192600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240216 | 192500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240216 | 192400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240216 | 192300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240216 | 192200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240216 | 192100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240216 | 192000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240216 | 191900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240216 | 191800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240216 | 191700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240216 | 191600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240216 | 191500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240216 | 191400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240216 | 191300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240216 | 191200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240216 | 191100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240216 | 191000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240216 | 190900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240216 | 190800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240216 | 190700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240216 | 190600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240216 | 190500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240216 | 190400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240216 | 190300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240216 | 190200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240216 | 190100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240216 | 190000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240216 | 185900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240216 | 185800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 33 | 20240216 | 185700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240216 | 185600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240216 | 185500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240216 | 185400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240216 | 185300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240216 | 185200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240216 | 185100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240216 | 185000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240216 | 184900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240216 | 184800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240216 | 184700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240216 | 184600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240216 | 184500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240216 | 184400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240216 | 184300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240216 | 184200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240216 | 184100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240216 | 184000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240216 | 183900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240216 | 183800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240216 | 183700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240216 | 183600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240216 | 183500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240216 | 183400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240216 | 183300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240216 | 183200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240216 | 183100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240216 | 183000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240216 | 182900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240216 | 182800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 63 | 20240216 | 182700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240216 | 182600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240216 | 182500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240216 | 182400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240216 | 182300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240216 | 182200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240216 | 182100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240216 | 182000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240216 | 181900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240216 | 181800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240216 | 181700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240216 | 181600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240216 | 181500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240216 | 181400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240216 | 181300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240216 | 181200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240216 | 181100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240216 | 181000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240216 | 180900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240216 | 180800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240216 | 180700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240216 | 180600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240216 | 180500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240216 | 180400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240216 | 180300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240216 | 180200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240216 | 180100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240216 | 180000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240216 | 175900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240216 | 175800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 93 | 20240216 | 175700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240216 | 175600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240216 | 175500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240216 | 175400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240216 | 175300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240216 | 175200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240216 | 175100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240216 | 175000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240216 | 174900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240216 | 174800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240216 | 174700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240216 | 174600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240216 | 174500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240216 | 174400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240216 | 174300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240216 | 174200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240216 | 174100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240216 | 174000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240216 | 173900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240216 | 173800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240216 | 173700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240216 | 173600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240216 | 173500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240216 | 173400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240216 | 173300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240216 | 173200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240216 | 173100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240216 | 173000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240216 | 172900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240216 | 172800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 123 | 20240216 | 172700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240216 | 172600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240216 | 172500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240216 | 172400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240216 | 172300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240216 | 172200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240216 | 172100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240216 | 172000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240216 | 171900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240216 | 171800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240216 | 171700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240216 | 171600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240216 | 171500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240216 | 171400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240216 | 171300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240216 | 171200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240216 | 171100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240216 | 171000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240216 | 170900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240216 | 170800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240216 | 170700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240216 | 170600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240216 | 170500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240216 | 170400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240216 | 170300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240216 | 170200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240216 | 170100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240216 | 170000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240216 | 165900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240216 | 165800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 153 | 20240216 | 165700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240216 | 165600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240216 | 165500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240216 | 165400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240216 | 165300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240216 | 165200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240216 | 165100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240216 | 165000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240216 | 164900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240216 | 164800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240216 | 164700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240216 | 164600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240216 | 164500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240216 | 164400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240216 | 164300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240216 | 164200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240216 | 164100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240216 | 164000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240216 | 163900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240216 | 163800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240216 | 163700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240216 | 163600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240216 | 163500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240216 | 163400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240216 | 163300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240216 | 163200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240216 | 163100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240216 | 163000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240216 | 162900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240216 | 162800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 183 | 20240216 | 162700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240216 | 162600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240216 | 162500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240216 | 162400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240216 | 162300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240216 | 162200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240216 | 162100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240216 | 162000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240216 | 161900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240216 | 161800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240216 | 161700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240216 | 161600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240216 | 161500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240216 | 161400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240216 | 161300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240216 | 161200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240216 | 161100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240216 | 161000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240216 | 160900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240216 | 160800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240216 | 160700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240216 | 160600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20240216 | 160500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240216 | 160400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240216 | 160300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240216 | 160200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240216 | 160100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240216 | 160000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240216 | 155900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20240216 | 155800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 213 | 20240216 | 155700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20240216 | 155600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20240216 | 155500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20240216 | 155400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20240216 | 155300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20240216 | 155200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20240216 | 155100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20240216 | 155000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20240216 | 154900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20240216 | 154800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20240216 | 154700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20240216 | 154600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20240216 | 154500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20240216 | 154400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20240216 | 154300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20240216 | 154200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20240216 | 154100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20240216 | 154000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20240216 | 153900 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20240216 | 153800 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20240216 | 153700 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20240216 | 153600 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240216 | 153500 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240216 | 153400 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240216 | 153300 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240216 | 153200 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240216 | 153100 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240216 | 153000 | 45499979800 | 33950 | 33950 | 33950 | 33950 | 17946 |
| 241 | 20240216 | 152900 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20240216 | 152800 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 243 | 20240216 | 152700 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20240216 | 152600 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20240216 | 152500 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20240216 | 152400 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20240216 | 152300 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20240216 | 152200 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20240216 | 152100 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20240216 | 152000 | 44890713100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20240216 | 151900 | 44890713100 | 33900 | 34050 | 34100 | 33900 | 8548 |
| 252 | 20240216 | 151800 | 44599977450 | 34100 | 34000 | 34100 | 34000 | 6774 |
| 253 | 20240216 | 151700 | 44369377450 | 34050 | 33900 | 34050 | 33900 | 2265 |
| 254 | 20240216 | 151600 | 44292367150 | 33900 | 33950 | 34000 | 33900 | 5453 |
| 255 | 20240216 | 151500 | 44107321950 | 33950 | 33950 | 34000 | 33900 | 4852 |
| 256 | 20240216 | 151400 | 43942583200 | 34000 | 34000 | 34050 | 34000 | 2829 |
| 257 | 20240216 | 151300 | 43846380250 | 34050 | 34000 | 34050 | 34000 | 1307 |
| 258 | 20240216 | 151200 | 43801918700 | 34000 | 34100 | 34150 | 33850 | 8292 |
| 259 | 20240216 | 151100 | 43519945000 | 34100 | 34200 | 34300 | 34100 | 4299 |
| 260 | 20240216 | 151000 | 43372866850 | 34200 | 34300 | 34350 | 34200 | 3708 |
| 261 | 20240216 | 150900 | 43245769400 | 34300 | 34300 | 34400 | 34250 | 8661 |
| 262 | 20240216 | 150800 | 42948247900 | 34350 | 34200 | 34350 | 34100 | 8550 |
| 263 | 20240216 | 150700 | 42655286300 | 34150 | 34050 | 34200 | 34000 | 8237 |
| 264 | 20240216 | 150600 | 42374319350 | 34000 | 34000 | 34050 | 33950 | 4069 |
| 265 | 20240216 | 150500 | 42235942500 | 34000 | 34000 | 34050 | 33900 | 3997 |
| 266 | 20240216 | 150400 | 42100093150 | 34000 | 33900 | 34000 | 33850 | 5845 |
| 267 | 20240216 | 150300 | 41901783200 | 33900 | 33900 | 34100 | 33900 | 6870 |
| 268 | 20240216 | 150200 | 41668230500 | 33900 | 34050 | 34050 | 33350 | 16362 |
| 269 | 20240216 | 150100 | 41116103450 | 34050 | 34250 | 34300 | 34000 | 6624 |
| 270 | 20240216 | 150000 | 40889845300 | 34200 | 34300 | 34350 | 34200 | 5240 |
| 271 | 20240216 | 145900 | 40710154900 | 34300 | 34450 | 34450 | 34300 | 5871 |
| 272 | 20240216 | 145800 | 40508442400 | 34450 | 34300 | 34450 | 34150 | 11367 |
| 273 | 20240216 | 145700 | 40118310350 | 34350 | 34450 | 34450 | 34200 | 14357 |
| 274 | 20240216 | 145600 | 39624861350 | 34400 | 34300 | 34450 | 34300 | 10477 |
| 275 | 20240216 | 145500 | 39264475850 | 34350 | 34100 | 34350 | 34050 | 12207 |
| 276 | 20240216 | 145400 | 38847147450 | 34150 | 34000 | 34150 | 34000 | 12271 |
| 277 | 20240216 | 145300 | 38428858900 | 34000 | 33950 | 34050 | 33900 | 5105 |
| 278 | 20240216 | 145200 | 38255401350 | 33950 | 34000 | 34050 | 33900 | 1963 |
| 279 | 20240216 | 145100 | 38188664900 | 34050 | 33750 | 34050 | 33750 | 8141 |
| 280 | 20240216 | 145000 | 37912562800 | 33800 | 33750 | 33800 | 33750 | 1265 |
| 281 | 20240216 | 144900 | 37869812500 | 33800 | 33800 | 33800 | 33750 | 3562 |
| 282 | 20240216 | 144800 | 37749417050 | 33850 | 33900 | 33900 | 33800 | 3039 |
| 283 | 20240216 | 144700 | 37646635850 | 33850 | 33850 | 33950 | 33850 | 2823 |
| 284 | 20240216 | 144600 | 37551040450 | 33900 | 34050 | 34050 | 33800 | 8272 |
| 285 | 20240216 | 144500 | 37270618050 | 34050 | 33900 | 34050 | 33900 | 7760 |
| 286 | 20240216 | 144400 | 37006863500 | 33950 | 33800 | 33950 | 33800 | 5424 |
| 287 | 20240216 | 144300 | 36823096150 | 33800 | 33750 | 33850 | 33750 | 1019 |
| 288 | 20240216 | 144200 | 36788642350 | 33800 | 33750 | 33800 | 33700 | 1924 |
| 289 | 20240216 | 144100 | 36723684950 | 33700 | 33600 | 33750 | 33600 | 3855 |
| 290 | 20240216 | 144000 | 36593747300 | 33650 | 33700 | 33700 | 33650 | 3154 |
| 291 | 20240216 | 143900 | 36487545200 | 33700 | 33650 | 33700 | 33650 | 1026 |
| 292 | 20240216 | 143800 | 36453012150 | 33650 | 33650 | 33650 | 33600 | 1990 |
| 293 | 20240216 | 143700 | 36386094900 | 33600 | 33600 | 33650 | 33550 | 1292 |
| 294 | 20240216 | 143600 | 36342685850 | 33600 | 33600 | 33650 | 33550 | 1969 |
| 295 | 20240216 | 143500 | 36276561700 | 33600 | 33550 | 33600 | 33500 | 2486 |
| 296 | 20240216 | 143400 | 36193145400 | 33550 | 33650 | 33650 | 33550 | 2061 |
| 297 | 20240216 | 143300 | 36123902600 | 33650 | 33700 | 33800 | 33550 | 7322 |
| 298 | 20240216 | 143200 | 35877627750 | 33700 | 33800 | 33850 | 33650 | 6012 |
| 299 | 20240216 | 143100 | 35674783750 | 33800 | 33950 | 34000 | 33700 | 9255 |
| 300 | 20240216 | 143000 | 35361393100 | 33950 | 33850 | 34150 | 33850 | 28708 |
| 301 | 20240216 | 142900 | 34384639350 | 33900 | 33650 | 33900 | 33650 | 13007 |
| 302 | 20240216 | 142800 | 33945263050 | 33700 | 33650 | 33700 | 33600 | 5176 |
| 303 | 20240216 | 142700 | 33771017250 | 33700 | 33550 | 33700 | 33550 | 6823 |
| 304 | 20240216 | 142600 | 33541603700 | 33550 | 33450 | 33550 | 33450 | 4200 |
| 305 | 20240216 | 142500 | 33400922900 | 33500 | 33450 | 33500 | 33450 | 392 |
| 306 | 20240216 | 142400 | 33387798700 | 33450 | 33450 | 33500 | 33350 | 2965 |
| 307 | 20240216 | 142300 | 33288638400 | 33400 | 33500 | 33500 | 33400 | 3196 |
| 308 | 20240216 | 142200 | 33181726750 | 33500 | 33450 | 33500 | 33400 | 6550 |
| 309 | 20240216 | 142100 | 32962528300 | 33450 | 33450 | 33500 | 33350 | 2074 |
| 310 | 20240216 | 142000 | 32893206900 | 33450 | 33350 | 33500 | 33350 | 5437 |
| 311 | 20240216 | 141900 | 32711589650 | 33350 | 33200 | 33350 | 33150 | 2340 |
| 312 | 20240216 | 141800 | 32633746350 | 33250 | 33250 | 33250 | 33150 | 1111 |
| 313 | 20240216 | 141700 | 32596860100 | 33250 | 33250 | 33250 | 33200 | 472 |
| 314 | 20240216 | 141600 | 32581169750 | 33250 | 33100 | 33300 | 33050 | 2797 |
| 315 | 20240216 | 141500 | 32488452250 | 33100 | 33150 | 33150 | 33100 | 350 |
| 316 | 20240216 | 141400 | 32476864800 | 33150 | 33150 | 33200 | 33100 | 961 |
| 317 | 20240216 | 141300 | 32445008450 | 33150 | 33200 | 33200 | 33150 | 1694 |
| 318 | 20240216 | 141200 | 32388815900 | 33150 | 33050 | 33150 | 33000 | 1949 |
| 319 | 20240216 | 141100 | 32324374100 | 33150 | 33150 | 33200 | 33050 | 2978 |
| 320 | 20240216 | 141000 | 32225788900 | 33100 | 33100 | 33100 | 33050 | 1342 |
| 321 | 20240216 | 140900 | 32181371200 | 33100 | 33000 | 33100 | 33000 | 1267 |
| 322 | 20240216 | 140800 | 32139525550 | 33000 | 33050 | 33050 | 33000 | 2856 |
| 323 | 20240216 | 140700 | 32045211500 | 33050 | 33150 | 33200 | 33050 | 4864 |
| 324 | 20240216 | 140600 | 31884087700 | 33150 | 33200 | 33200 | 33150 | 741 |
| 325 | 20240216 | 140500 | 31859518150 | 33150 | 33250 | 33250 | 33150 | 1227 |
| 326 | 20240216 | 140400 | 31818766750 | 33250 | 33400 | 33400 | 33250 | 2332 |
| 327 | 20240216 | 140300 | 31741010100 | 33400 | 33400 | 33450 | 33400 | 1636 |
| 328 | 20240216 | 140200 | 31686364250 | 33450 | 33350 | 33500 | 33350 | 4734 |
| 329 | 20240216 | 140100 | 31528099700 | 33350 | 33300 | 33400 | 33300 | 2362 |
| 330 | 20240216 | 140000 | 31449360550 | 33300 | 33350 | 33350 | 33300 | 1092 |
| 331 | 20240216 | 135900 | 31412971700 | 33300 | 33450 | 33450 | 33300 | 2104 |
| 332 | 20240216 | 135800 | 31342729700 | 33450 | 33300 | 33450 | 33300 | 3331 |
| 333 | 20240216 | 135700 | 31231531750 | 33300 | 33150 | 33300 | 33100 | 3236 |
| 334 | 20240216 | 135600 | 31124054650 | 33150 | 33250 | 33250 | 33150 | 1506 |
| 335 | 20240216 | 135500 | 31074089150 | 33250 | 33250 | 33300 | 33200 | 2124 |
| 336 | 20240216 | 135400 | 31003498750 | 33250 | 33350 | 33350 | 33250 | 3584 |
| 337 | 20240216 | 135300 | 30884077250 | 33300 | 33350 | 33450 | 33300 | 4534 |
| 338 | 20240216 | 135200 | 30732841450 | 33400 | 33100 | 33400 | 33050 | 10403 |
| 339 | 20240216 | 135100 | 30387133000 | 33100 | 33150 | 33200 | 32850 | 3760 |
| 340 | 20240216 | 135000 | 30262844300 | 33200 | 32900 | 33200 | 32900 | 5822 |
| 341 | 20240216 | 134900 | 30070383200 | 32900 | 32850 | 32900 | 32850 | 512 |
| 342 | 20240216 | 134800 | 30053553650 | 32850 | 32900 | 32900 | 32800 | 831 |
| 343 | 20240216 | 134700 | 30026270250 | 32850 | 32750 | 32850 | 32750 | 1147 |
| 344 | 20240216 | 134600 | 29988652800 | 32750 | 32750 | 32800 | 32750 | 514 |
| 345 | 20240216 | 134500 | 29971818650 | 32800 | 32800 | 32850 | 32750 | 1543 |
| 346 | 20240216 | 134400 | 29921250900 | 32850 | 32900 | 32900 | 32800 | 465 |
| 347 | 20240216 | 134300 | 29905964100 | 32900 | 32950 | 33000 | 32900 | 983 |
| 348 | 20240216 | 134200 | 29873577750 | 32950 | 32950 | 33000 | 32900 | 1023 |
| 349 | 20240216 | 134100 | 29839869050 | 32900 | 32850 | 32950 | 32850 | 1089 |
| 350 | 20240216 | 134000 | 29803991400 | 32900 | 32700 | 32900 | 32700 | 2392 |
| 351 | 20240216 | 133900 | 29725547650 | 32750 | 32900 | 32900 | 32700 | 3161 |
| 352 | 20240216 | 133800 | 29621792400 | 32900 | 32950 | 32950 | 32900 | 792 |
| 353 | 20240216 | 133700 | 29595725350 | 32950 | 32950 | 32950 | 32900 | 1719 |
| 354 | 20240216 | 133600 | 29539151000 | 32950 | 32950 | 33000 | 32900 | 1735 |
| 355 | 20240216 | 133500 | 29481998200 | 32950 | 33050 | 33050 | 32850 | 7306 |
| 356 | 20240216 | 133400 | 29240675650 | 33100 | 33150 | 33150 | 33050 | 2038 |
| 357 | 20240216 | 133300 | 29173198650 | 33150 | 33100 | 33150 | 33050 | 1430 |
| 358 | 20240216 | 133200 | 29125831500 | 33100 | 33150 | 33150 | 33050 | 2420 |
| 359 | 20240216 | 133100 | 29045658450 | 33150 | 33000 | 33200 | 32950 | 8404 |
| 360 | 20240216 | 133000 | 28767649700 | 32900 | 32900 | 33000 | 32850 | 8302 |
| 361 | 20240216 | 132900 | 28494052100 | 32850 | 32750 | 32900 | 32750 | 3408 |
| 362 | 20240216 | 132800 | 28382180300 | 32750 | 32650 | 32750 | 32600 | 3397 |
| 363 | 20240216 | 132700 | 28271059750 | 32700 | 32600 | 32700 | 32600 | 506 |
| 364 | 20240216 | 132600 | 28254539600 | 32650 | 32500 | 32650 | 32500 | 4582 |
| 365 | 20240216 | 132500 | 28105216500 | 32500 | 32500 | 32550 | 32500 | 1388 |
| 366 | 20240216 | 132400 | 28060103200 | 32500 | 32500 | 32550 | 32500 | 120 |
| 367 | 20240216 | 132300 | 28056202400 | 32550 | 32550 | 32550 | 32500 | 1432 |
| 368 | 20240216 | 132200 | 28009641800 | 32550 | 32550 | 32550 | 32500 | 629 |
| 369 | 20240216 | 132100 | 27989180900 | 32550 | 32500 | 32550 | 32500 | 90 |
| 370 | 20240216 | 132000 | 27986253800 | 32500 | 32550 | 32550 | 32500 | 137 |
| 371 | 20240216 | 131900 | 27981796250 | 32550 | 32550 | 32550 | 32500 | 88 |
| 372 | 20240216 | 131800 | 27978934250 | 32550 | 32550 | 32550 | 32500 | 446 |
| 373 | 20240216 | 131700 | 27964420950 | 32550 | 32500 | 32550 | 32500 | 562 |
| 374 | 20240216 | 131600 | 27946131350 | 32500 | 32550 | 32600 | 32500 | 1074 |
| 375 | 20240216 | 131500 | 27911172800 | 32600 | 32650 | 32650 | 32600 | 1095 |
| 376 | 20240216 | 131400 | 27875467150 | 32650 | 32600 | 32650 | 32550 | 1829 |
| 377 | 20240216 | 131300 | 27815836550 | 32550 | 32550 | 32600 | 32550 | 1053 |
| 378 | 20240216 | 131200 | 27781556400 | 32550 | 32550 | 32600 | 32550 | 958 |
| 379 | 20240216 | 131100 | 27750363800 | 32600 | 32600 | 32600 | 32550 | 228 |
| 380 | 20240216 | 131000 | 27742931150 | 32600 | 32450 | 32600 | 32400 | 2624 |
| 381 | 20240216 | 130900 | 27657576950 | 32400 | 32450 | 32500 | 32400 | 343 |
| 382 | 20240216 | 130800 | 27646449150 | 32450 | 32450 | 32500 | 32450 | 536 |
| 383 | 20240216 | 130700 | 27629052700 | 32500 | 32500 | 32500 | 32450 | 229 |
| 384 | 20240216 | 130600 | 27621616950 | 32500 | 32500 | 32500 | 32450 | 206 |
| 385 | 20240216 | 130500 | 27614929050 | 32500 | 32500 | 32550 | 32450 | 198 |
| 386 | 20240216 | 130400 | 27608493900 | 32500 | 32500 | 32550 | 32450 | 859 |
| 387 | 20240216 | 130300 | 27580569400 | 32450 | 32400 | 32450 | 32350 | 168 |
| 388 | 20240216 | 130200 | 27575127500 | 32400 | 32400 | 32500 | 32350 | 1795 |
| 389 | 20240216 | 130100 | 27516861700 | 32400 | 32450 | 32450 | 32400 | 2728 |
| 390 | 20240216 | 130000 | 27428474400 | 32400 | 32500 | 32500 | 32400 | 498 |
| 391 | 20240216 | 125900 | 27412301000 | 32500 | 32500 | 32550 | 32500 | 939 |
| 392 | 20240216 | 125800 | 27381771250 | 32500 | 32450 | 32500 | 32400 | 1588 |
| 393 | 20240216 | 125700 | 27330187400 | 32450 | 32400 | 32450 | 32400 | 634 |
| 394 | 20240216 | 125600 | 27309614450 | 32350 | 32350 | 32450 | 32350 | 1696 |
| 395 | 20240216 | 125500 | 27254623350 | 32400 | 32450 | 32450 | 32350 | 280 |
| 396 | 20240216 | 125400 | 27245563000 | 32450 | 32300 | 32450 | 32250 | 1331 |
| 397 | 20240216 | 125300 | 27202489300 | 32300 | 32250 | 32300 | 32200 | 659 |
| 398 | 20240216 | 125200 | 27181238300 | 32300 | 32250 | 32300 | 32200 | 1598 |
| 399 | 20240216 | 125100 | 27129654750 | 32200 | 32300 | 32300 | 32200 | 1064 |
| 400 | 20240216 | 125000 | 27095357050 | 32300 | 32350 | 32350 | 32300 | 1768 |
| 401 | 20240216 | 124900 | 27038169350 | 32350 | 32300 | 32350 | 32300 | 1087 |
| 402 | 20240216 | 124800 | 27003058500 | 32300 | 32250 | 32300 | 32200 | 1384 |
| 403 | 20240216 | 124700 | 26958425250 | 32250 | 32250 | 32300 | 32250 | 219 |
| 404 | 20240216 | 124600 | 26951358800 | 32250 | 32300 | 32300 | 32250 | 404 |
| 405 | 20240216 | 124500 | 26938315900 | 32300 | 32250 | 32300 | 32200 | 1238 |
| 406 | 20240216 | 124400 | 26898362750 | 32250 | 32200 | 32250 | 32150 | 713 |
| 407 | 20240216 | 124300 | 26875400950 | 32200 | 32150 | 32200 | 32150 | 138 |
| 408 | 20240216 | 124200 | 26870957900 | 32200 | 32200 | 32200 | 32150 | 343 |
| 409 | 20240216 | 124100 | 26859918300 | 32200 | 32150 | 32200 | 32150 | 250 |
| 410 | 20240216 | 124000 | 26851876900 | 32150 | 32150 | 32250 | 32150 | 2037 |
| 411 | 20240216 | 123900 | 26786332050 | 32150 | 32150 | 32150 | 32100 | 1023 |
| 412 | 20240216 | 123800 | 26753447800 | 32150 | 32150 | 32200 | 32150 | 408 |
| 413 | 20240216 | 123700 | 26740327500 | 32150 | 32100 | 32200 | 32100 | 395 |
| 414 | 20240216 | 123600 | 26727639050 | 32050 | 32000 | 32100 | 32000 | 268 |
| 415 | 20240216 | 123500 | 26719054650 | 32000 | 31950 | 32000 | 31950 | 221 |
| 416 | 20240216 | 123400 | 26711985050 | 31950 | 32050 | 32050 | 31950 | 1845 |
| 417 | 20240216 | 123300 | 26652953400 | 32050 | 32050 | 32100 | 32050 | 353 |
| 418 | 20240216 | 123200 | 26641639700 | 32050 | 32000 | 32050 | 32000 | 277 |
| 419 | 20240216 | 123100 | 26632766600 | 32000 | 32000 | 32000 | 31950 | 682 |
| 420 | 20240216 | 123000 | 26610959400 | 32000 | 31950 | 32000 | 31950 | 410 |
| 421 | 20240216 | 122900 | 26597842100 | 32000 | 32000 | 32100 | 31950 | 340 |
| 422 | 20240216 | 122800 | 26586969850 | 31950 | 31950 | 32100 | 31950 | 494 |
| 423 | 20240216 | 122700 | 26571162750 | 32000 | 31950 | 32000 | 31900 | 754 |
| 424 | 20240216 | 122600 | 26547078650 | 31950 | 31950 | 32000 | 31950 | 659 |
| 425 | 20240216 | 122500 | 26526023550 | 31950 | 31950 | 32000 | 31900 | 1221 |
| 426 | 20240216 | 122400 | 26487042950 | 31950 | 32000 | 32000 | 31950 | 1387 |
| 427 | 20240216 | 122300 | 26442724500 | 32000 | 31950 | 32000 | 31950 | 1094 |
| 428 | 20240216 | 122200 | 26407740350 | 31950 | 32000 | 32000 | 31950 | 1084 |
| 429 | 20240216 | 122100 | 26373091350 | 32000 | 32000 | 32100 | 31950 | 494 |
| 430 | 20240216 | 122000 | 26357286900 | 31950 | 32100 | 32100 | 31950 | 1076 |
| 431 | 20240216 | 121900 | 26322842000 | 32100 | 32050 | 32100 | 32050 | 415 |
| 432 | 20240216 | 121800 | 26309537000 | 32050 | 31950 | 32050 | 31950 | 1935 |
| 433 | 20240216 | 121700 | 26247676250 | 31950 | 31950 | 32000 | 31900 | 3475 |
| 434 | 20240216 | 121600 | 26136658900 | 32000 | 31950 | 32000 | 31950 | 1542 |
| 435 | 20240216 | 121500 | 26087371050 | 31950 | 32050 | 32100 | 31950 | 6118 |
| 436 | 20240216 | 121400 | 25891467900 | 32100 | 32100 | 32100 | 32050 | 1058 |
| 437 | 20240216 | 121300 | 25857557800 | 32100 | 32100 | 32100 | 32050 | 838 |
| 438 | 20240216 | 121200 | 25830685800 | 32100 | 32050 | 32100 | 32050 | 2600 |
| 439 | 20240216 | 121100 | 25747321100 | 32050 | 32150 | 32150 | 32050 | 1459 |
| 440 | 20240216 | 121000 | 25700497800 | 32150 | 32200 | 32200 | 32150 | 763 |
| 441 | 20240216 | 120900 | 25675957700 | 32200 | 32250 | 32250 | 32150 | 2869 |
| 442 | 20240216 | 120800 | 25583574950 | 32300 | 32250 | 32300 | 32250 | 560 |
| 443 | 20240216 | 120700 | 25565509950 | 32300 | 32300 | 32300 | 32300 | 553 |
| 444 | 20240216 | 120600 | 25547648050 | 32300 | 32300 | 32350 | 32300 | 553 |
| 445 | 20240216 | 120500 | 25529785350 | 32300 | 32300 | 32400 | 32300 | 839 |
| 446 | 20240216 | 120400 | 25502671200 | 32400 | 32300 | 32400 | 32300 | 1076 |
| 447 | 20240216 | 120300 | 25467839300 | 32300 | 32350 | 32350 | 32250 | 1187 |
| 448 | 20240216 | 120200 | 25429519800 | 32350 | 32350 | 32350 | 32300 | 450 |
| 449 | 20240216 | 120100 | 25414965550 | 32400 | 32400 | 32400 | 32350 | 352 |
| 450 | 20240216 | 120000 | 25403561200 | 32400 | 32250 | 32400 | 32250 | 350 |
| 451 | 20240216 | 115900 | 25392254000 | 32250 | 32350 | 32350 | 32250 | 2819 |
| 452 | 20240216 | 115800 | 25301243350 | 32300 | 32350 | 32350 | 32300 | 299 |
| 453 | 20240216 | 115700 | 25291571200 | 32300 | 32300 | 32350 | 32300 | 393 |
| 454 | 20240216 | 115600 | 25278864600 | 32350 | 32400 | 32400 | 32350 | 656 |
| 455 | 20240216 | 115500 | 25257637150 | 32400 | 32350 | 32400 | 32350 | 455 |
| 456 | 20240216 | 115400 | 25242902300 | 32350 | 32350 | 32350 | 32300 | 201 |
| 457 | 20240216 | 115300 | 25236409350 | 32350 | 32250 | 32350 | 32250 | 775 |
| 458 | 20240216 | 115200 | 25211387350 | 32250 | 32300 | 32300 | 32250 | 341 |
| 459 | 20240216 | 115100 | 25200375150 | 32300 | 32250 | 32300 | 32250 | 376 |
| 460 | 20240216 | 115000 | 25188240050 | 32300 | 32250 | 32300 | 32250 | 201 |
| 461 | 20240216 | 114900 | 25181750000 | 32300 | 32100 | 32300 | 32100 | 1953 |
| 462 | 20240216 | 114800 | 25118786250 | 32150 | 32100 | 32150 | 32050 | 622 |
| 463 | 20240216 | 114700 | 25098831850 | 32100 | 32100 | 32150 | 32100 | 1318 |
| 464 | 20240216 | 114600 | 25056520100 | 32100 | 32200 | 32200 | 32100 | 482 |
| 465 | 20240216 | 114500 | 25041028450 | 32150 | 32200 | 32200 | 32100 | 679 |
| 466 | 20240216 | 114400 | 25019194800 | 32200 | 32200 | 32200 | 32150 | 717 |
| 467 | 20240216 | 114300 | 24996108800 | 32200 | 32200 | 32200 | 32150 | 704 |
| 468 | 20240216 | 114200 | 24973452150 | 32250 | 32200 | 32250 | 32200 | 227 |
| 469 | 20240216 | 114100 | 24966139200 | 32250 | 32250 | 32300 | 32100 | 668 |
| 470 | 20240216 | 114000 | 24944633750 | 32250 | 32350 | 32350 | 32250 | 624 |
| 471 | 20240216 | 113900 | 24924486450 | 32300 | 32250 | 32350 | 32250 | 1907 |
| 472 | 20240216 | 113800 | 24862936800 | 32250 | 32050 | 32250 | 32050 | 621 |
| 473 | 20240216 | 113700 | 24842952550 | 32050 | 32250 | 32250 | 32000 | 11472 |
| 474 | 20240216 | 113600 | 24474795350 | 32250 | 32300 | 32350 | 32250 | 631 |
| 475 | 20240216 | 113500 | 24454431250 | 32300 | 32300 | 32350 | 32300 | 682 |
| 476 | 20240216 | 113400 | 24432395900 | 32300 | 32350 | 32350 | 32300 | 646 |
| 477 | 20240216 | 113300 | 24411502850 | 32350 | 32400 | 32400 | 32300 | 913 |
| 478 | 20240216 | 113200 | 24381965350 | 32400 | 32450 | 32450 | 32400 | 1146 |
| 479 | 20240216 | 113100 | 24344829550 | 32450 | 32450 | 32450 | 32400 | 482 |
| 480 | 20240216 | 113000 | 24329189100 | 32450 | 32450 | 32450 | 32400 | 298 |
| 481 | 20240216 | 112900 | 24319520600 | 32400 | 32450 | 32450 | 32400 | 1631 |
| 482 | 20240216 | 112800 | 24266658850 | 32500 | 32400 | 32500 | 32400 | 1007 |
| 483 | 20240216 | 112700 | 24234026400 | 32450 | 32400 | 32450 | 32400 | 245 |
| 484 | 20240216 | 112600 | 24226085650 | 32400 | 32400 | 32400 | 32350 | 266 |
| 485 | 20240216 | 112500 | 24217473100 | 32350 | 32400 | 32400 | 32350 | 645 |
| 486 | 20240216 | 112400 | 24196606600 | 32400 | 32450 | 32500 | 32350 | 446 |
| 487 | 20240216 | 112300 | 24182152900 | 32400 | 32550 | 32550 | 32400 | 595 |
| 488 | 20240216 | 112200 | 24162838850 | 32550 | 32600 | 32600 | 32500 | 1913 |
| 489 | 20240216 | 112100 | 24100606800 | 32600 | 32550 | 32600 | 32550 | 1381 |
| 490 | 20240216 | 112000 | 24055604950 | 32550 | 32550 | 32600 | 32500 | 1967 |
| 491 | 20240216 | 111900 | 23991598850 | 32550 | 32550 | 32600 | 32550 | 394 |
| 492 | 20240216 | 111800 | 23978773100 | 32550 | 32550 | 32600 | 32550 | 973 |
| 493 | 20240216 | 111700 | 23947101900 | 32550 | 32500 | 32550 | 32500 | 200 |
| 494 | 20240216 | 111600 | 23940599800 | 32500 | 32450 | 32550 | 32450 | 736 |
| 495 | 20240216 | 111500 | 23916685350 | 32400 | 32450 | 32500 | 32400 | 427 |
| 496 | 20240216 | 111400 | 23902839300 | 32500 | 32450 | 32550 | 32450 | 590 |
| 497 | 20240216 | 111300 | 23883660950 | 32450 | 32400 | 32450 | 32400 | 170 |
| 498 | 20240216 | 111200 | 23878152100 | 32350 | 32350 | 32350 | 32300 | 342 |
| 499 | 20240216 | 111100 | 23867088450 | 32350 | 32300 | 32350 | 32300 | 693 |
| 500 | 20240216 | 111000 | 23844690500 | 32300 | 32300 | 32300 | 32250 | 335 |
| 501 | 20240216 | 110900 | 23833876000 | 32300 | 32300 | 32350 | 32250 | 1514 |
| 502 | 20240216 | 110800 | 23785011300 | 32300 | 32350 | 32350 | 32300 | 1216 |
| 503 | 20240216 | 110700 | 23745719500 | 32350 | 32500 | 32500 | 32300 | 1142 |
| 504 | 20240216 | 110600 | 23708726300 | 32500 | 32500 | 32500 | 32450 | 1760 |
| 505 | 20240216 | 110500 | 23651549650 | 32600 | 32650 | 32650 | 32550 | 3017 |
| 506 | 20240216 | 110400 | 23553308750 | 32600 | 32600 | 32650 | 32550 | 989 |
| 507 | 20240216 | 110300 | 23521055400 | 32600 | 32550 | 32600 | 32550 | 2737 |
| 508 | 20240216 | 110200 | 23431850650 | 32550 | 32550 | 32550 | 32550 | 2299 |
| 509 | 20240216 | 110100 | 23357018200 | 32550 | 32550 | 32600 | 32500 | 688 |
| 510 | 20240216 | 110000 | 23334629200 | 32550 | 32550 | 32550 | 32400 | 445 |
| 511 | 20240216 | 105900 | 23320153950 | 32500 | 32400 | 32500 | 32400 | 1567 |
| 512 | 20240216 | 105800 | 23269314100 | 32400 | 32300 | 32400 | 32300 | 474 |
| 513 | 20240216 | 105700 | 23253999050 | 32300 | 32350 | 32350 | 32300 | 1034 |
| 514 | 20240216 | 105600 | 23220593150 | 32350 | 32450 | 32450 | 32350 | 1672 |
| 515 | 20240216 | 105500 | 23166442500 | 32450 | 32400 | 32600 | 32400 | 1496 |
| 516 | 20240216 | 105400 | 23117825350 | 32500 | 32450 | 32500 | 32350 | 305 |
| 517 | 20240216 | 105300 | 23107935650 | 32450 | 32450 | 32450 | 32350 | 1283 |
| 518 | 20240216 | 105200 | 23066397900 | 32450 | 32500 | 32500 | 32400 | 548 |
| 519 | 20240216 | 105100 | 23048615100 | 32450 | 32450 | 32500 | 32400 | 1287 |
| 520 | 20240216 | 105000 | 23006845750 | 32500 | 32550 | 32600 | 32500 | 1502 |
| 521 | 20240216 | 104900 | 22957970650 | 32550 | 32600 | 32600 | 32550 | 678 |
| 522 | 20240216 | 104800 | 22935878850 | 32600 | 32450 | 32600 | 32450 | 715 |
| 523 | 20240216 | 104700 | 22912619050 | 32450 | 32500 | 32500 | 32300 | 2163 |
| 524 | 20240216 | 104600 | 22842500200 | 32500 | 32650 | 32700 | 32500 | 1993 |
| 525 | 20240216 | 104500 | 22777642200 | 32650 | 32600 | 32700 | 32600 | 1961 |
| 526 | 20240216 | 104400 | 22713657550 | 32600 | 32650 | 32700 | 32350 | 2911 |
| 527 | 20240216 | 104300 | 22618783700 | 32650 | 32750 | 32800 | 32600 | 9449 |
| 528 | 20240216 | 104200 | 22309767500 | 32750 | 32450 | 32850 | 32400 | 15831 |
| 529 | 20240216 | 104100 | 21792600350 | 32450 | 32350 | 32450 | 32300 | 1120 |
| 530 | 20240216 | 104000 | 21756344750 | 32350 | 32150 | 32350 | 32150 | 1809 |
| 531 | 20240216 | 103900 | 21697989200 | 32200 | 32100 | 32200 | 32050 | 2814 |
| 532 | 20240216 | 103800 | 21607540750 | 32050 | 32250 | 32250 | 32050 | 3260 |
| 533 | 20240216 | 103700 | 21502830900 | 32250 | 32450 | 32500 | 32250 | 1996 |
| 534 | 20240216 | 103600 | 21438236600 | 32500 | 32350 | 32500 | 32300 | 3196 |
| 535 | 20240216 | 103500 | 21334596100 | 32350 | 32400 | 32400 | 32300 | 1748 |
| 536 | 20240216 | 103400 | 21278032400 | 32400 | 32250 | 32400 | 32250 | 2026 |
| 537 | 20240216 | 103300 | 21212537650 | 32250 | 32250 | 32300 | 32100 | 2156 |
| 538 | 20240216 | 103200 | 21143167600 | 32300 | 32000 | 32300 | 32000 | 3497 |
| 539 | 20240216 | 103100 | 21030775150 | 32000 | 32000 | 32050 | 31900 | 2112 |
| 540 | 20240216 | 103000 | 20963246350 | 32050 | 32100 | 32100 | 31950 | 2341 |
| 541 | 20240216 | 102900 | 20888406450 | 32000 | 32100 | 32150 | 32000 | 2752 |
| 542 | 20240216 | 102800 | 20800280150 | 32150 | 32100 | 32150 | 32000 | 4170 |
| 543 | 20240216 | 102700 | 20666587300 | 32100 | 32100 | 32150 | 32050 | 2767 |
| 544 | 20240216 | 102600 | 20577789750 | 32100 | 32100 | 32150 | 32100 | 917 |
| 545 | 20240216 | 102500 | 20548353850 | 32100 | 32200 | 32250 | 32100 | 2176 |
| 546 | 20240216 | 102400 | 20478296500 | 32200 | 32250 | 32300 | 32200 | 2154 |
| 547 | 20240216 | 102300 | 20408864450 | 32250 | 32300 | 32300 | 32250 | 1009 |
| 548 | 20240216 | 102200 | 20376285550 | 32250 | 32250 | 32250 | 32150 | 1184 |
| 549 | 20240216 | 102100 | 20338144850 | 32250 | 32150 | 32250 | 32150 | 884 |
| 550 | 20240216 | 102000 | 20309680800 | 32100 | 32000 | 32100 | 32000 | 468 |
| 551 | 20240216 | 101900 | 20294679800 | 32000 | 32000 | 32000 | 31950 | 1687 |
| 552 | 20240216 | 101800 | 20240699000 | 32050 | 32000 | 32050 | 31900 | 1566 |
| 553 | 20240216 | 101700 | 20190589850 | 31900 | 31950 | 32000 | 31850 | 2767 |
| 554 | 20240216 | 101600 | 20102420500 | 31850 | 31700 | 31850 | 31650 | 3472 |
| 555 | 20240216 | 101500 | 19992329200 | 31650 | 31800 | 31800 | 31650 | 9162 |
| 556 | 20240216 | 101400 | 19701701750 | 31750 | 31900 | 31900 | 31750 | 4884 |
| 557 | 20240216 | 101300 | 19546347550 | 31850 | 32050 | 32100 | 31800 | 13470 |
| 558 | 20240216 | 101200 | 19116453300 | 32100 | 32100 | 32100 | 32050 | 447 |
| 559 | 20240216 | 101100 | 19102114700 | 32100 | 32100 | 32150 | 32050 | 2065 |
| 560 | 20240216 | 101000 | 19035833450 | 32150 | 32050 | 32150 | 32050 | 1184 |
| 561 | 20240216 | 100900 | 18997872100 | 32000 | 32150 | 32150 | 32000 | 5344 |
| 562 | 20240216 | 100800 | 18826704750 | 32100 | 32300 | 32300 | 32100 | 4297 |
| 563 | 20240216 | 100700 | 18688304900 | 32300 | 32300 | 32400 | 32300 | 729 |
| 564 | 20240216 | 100600 | 18664740650 | 32300 | 32300 | 32350 | 32250 | 683 |
| 565 | 20240216 | 100500 | 18642685100 | 32250 | 32250 | 32400 | 32150 | 2751 |
| 566 | 20240216 | 100400 | 18553959250 | 32350 | 32300 | 32350 | 32200 | 2738 |
| 567 | 20240216 | 100300 | 18465568500 | 32300 | 32300 | 32300 | 32300 | 788 |
| 568 | 20240216 | 100200 | 18440116100 | 32300 | 32500 | 32500 | 32300 | 2247 |
| 569 | 20240216 | 100100 | 18367414650 | 32450 | 32550 | 32550 | 32450 | 1022 |
| 570 | 20240216 | 100000 | 18334190500 | 32550 | 32550 | 32600 | 32500 | 2965 |
| 571 | 20240216 | 095900 | 18237701200 | 32550 | 32550 | 32550 | 32500 | 1603 |
| 572 | 20240216 | 095800 | 18185532200 | 32550 | 32500 | 32550 | 32450 | 1454 |
| 573 | 20240216 | 095700 | 18138264200 | 32500 | 32250 | 32500 | 32250 | 5950 |
| 574 | 20240216 | 095600 | 17945661050 | 32200 | 32150 | 32250 | 32100 | 4383 |
| 575 | 20240216 | 095500 | 17804807150 | 32100 | 32300 | 32300 | 32100 | 3361 |
| 576 | 20240216 | 095400 | 17696656650 | 32250 | 32400 | 32400 | 32200 | 2532 |
| 577 | 20240216 | 095300 | 17614915000 | 32400 | 32400 | 32400 | 32350 | 1888 |
| 578 | 20240216 | 095200 | 17553777800 | 32400 | 32350 | 32400 | 32300 | 798 |
| 579 | 20240216 | 095100 | 17527979600 | 32350 | 32450 | 32450 | 32300 | 1817 |
| 580 | 20240216 | 095000 | 17469149950 | 32450 | 32500 | 32500 | 32300 | 2799 |
| 581 | 20240216 | 094900 | 17378233950 | 32350 | 32300 | 32500 | 32300 | 2399 |
| 582 | 20240216 | 094800 | 17300497900 | 32300 | 32300 | 32400 | 32250 | 3354 |
| 583 | 20240216 | 094700 | 17192160750 | 32300 | 32300 | 32400 | 32300 | 971 |
| 584 | 20240216 | 094600 | 17160776500 | 32300 | 32400 | 32400 | 32250 | 2419 |
| 585 | 20240216 | 094500 | 17082674850 | 32400 | 32500 | 32500 | 32400 | 5145 |
| 586 | 20240216 | 094400 | 16915797650 | 32500 | 32500 | 32600 | 32450 | 8157 |
| 587 | 20240216 | 094300 | 16650353600 | 32500 | 32450 | 32550 | 32350 | 5569 |
| 588 | 20240216 | 094200 | 16469712400 | 32450 | 32700 | 32700 | 32400 | 9489 |
| 589 | 20240216 | 094100 | 16161060950 | 32650 | 32350 | 32700 | 32350 | 9057 |
| 590 | 20240216 | 094000 | 15866271300 | 32350 | 32200 | 32350 | 32200 | 7017 |
| 591 | 20240216 | 093900 | 15639689750 | 32250 | 32250 | 32300 | 32100 | 5076 |
| 592 | 20240216 | 093800 | 15476108650 | 32250 | 32000 | 32250 | 32000 | 5724 |
| 593 | 20240216 | 093700 | 15292382750 | 32000 | 32050 | 32050 | 31950 | 3473 |
| 594 | 20240216 | 093600 | 15181225950 | 32050 | 31950 | 32050 | 31950 | 2791 |
| 595 | 20240216 | 093500 | 15091934800 | 31950 | 31900 | 31950 | 31850 | 2493 |
| 596 | 20240216 | 093400 | 15012374300 | 31900 | 31950 | 31950 | 31850 | 4294 |
| 597 | 20240216 | 093300 | 14875439400 | 31900 | 31850 | 32000 | 31800 | 4046 |
| 598 | 20240216 | 093200 | 14746361550 | 31900 | 31800 | 31900 | 31750 | 3725 |
| 599 | 20240216 | 093100 | 14627841800 | 31800 | 31900 | 32000 | 31750 | 8298 |
| 600 | 20240216 | 093000 | 14363773600 | 31950 | 31800 | 32050 | 31800 | 7282 |
| 601 | 20240216 | 092900 | 14131134050 | 31800 | 31700 | 31800 | 31650 | 5473 |
| 602 | 20240216 | 092800 | 13957512850 | 31700 | 31600 | 31750 | 31600 | 7961 |
| 603 | 20240216 | 092700 | 13705226050 | 31650 | 31350 | 31650 | 31350 | 10443 |
| 604 | 20240216 | 092600 | 13376486550 | 31350 | 31300 | 31600 | 31250 | 15561 |
| 605 | 20240216 | 092500 | 12888275200 | 31300 | 31600 | 31700 | 31300 | 19069 |
| 606 | 20240216 | 092400 | 12287118150 | 31650 | 31850 | 31850 | 31500 | 25978 |
| 607 | 20240216 | 092300 | 11465983850 | 31850 | 32050 | 32100 | 31800 | 24180 |
| 608 | 20240216 | 092200 | 10694241300 | 32050 | 32050 | 32150 | 32000 | 7050 |
| 609 | 20240216 | 092100 | 10468098750 | 32000 | 32050 | 32150 | 31950 | 16787 |
| 610 | 20240216 | 092000 | 9931040150 | 32000 | 32250 | 32300 | 31950 | 26090 |
| 611 | 20240216 | 091900 | 9094715200 | 32300 | 32400 | 32400 | 32200 | 11081 |
| 612 | 20240216 | 091800 | 8736726450 | 32450 | 32350 | 32450 | 32300 | 3835 |
| 613 | 20240216 | 091700 | 8612539600 | 32300 | 32300 | 32450 | 32050 | 19245 |
| 614 | 20240216 | 091600 | 7993441100 | 32300 | 32350 | 32500 | 32200 | 11798 |
| 615 | 20240216 | 091500 | 7612066750 | 32300 | 32400 | 32700 | 32250 | 21657 |
| 616 | 20240216 | 091400 | 6909708950 | 32050 | 32750 | 32800 | 32000 | 27977 |
| 617 | 20240216 | 091300 | 6002732350 | 32750 | 33000 | 33050 | 32750 | 20909 |
| 618 | 20240216 | 091200 | 5314895600 | 33000 | 33000 | 33100 | 33000 | 4675 |
| 619 | 20240216 | 091100 | 5160533800 | 33000 | 33150 | 33150 | 32900 | 10432 |
| 620 | 20240216 | 091000 | 4816269450 | 33100 | 33150 | 33200 | 33050 | 4285 |
| 621 | 20240216 | 090900 | 4674329950 | 33150 | 33250 | 33300 | 33100 | 9895 |
| 622 | 20240216 | 090800 | 4345766400 | 33300 | 33450 | 33550 | 33300 | 7487 |
| 623 | 20240216 | 090700 | 4095248400 | 33450 | 33450 | 33550 | 33400 | 3633 |
| 624 | 20240216 | 090600 | 3973640900 | 33400 | 33050 | 33450 | 33000 | 4444 |
| 625 | 20240216 | 090500 | 3825797400 | 33200 | 33100 | 33200 | 32900 | 8716 |
| 626 | 20240216 | 090400 | 3538454200 | 33100 | 32900 | 33100 | 32850 | 11437 |
| 627 | 20240216 | 090300 | 3161650300 | 32900 | 33250 | 33300 | 32850 | 20155 |
| 628 | 20240216 | 090200 | 2494603100 | 33250 | 33900 | 33900 | 33250 | 24129 |
| 629 | 20240216 | 090100 | 1685570250 | 33800 | 34350 | 34350 | 33750 | 17391 |
| 630 | 20240216 | 090000 | 1093586900 | 34350 | 33800 | 34700 | 33800 | 31103 |