31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 3 | 20240215 | 184300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240215 | 184200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240215 | 184100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240215 | 184000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240215 | 183900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240215 | 183800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240215 | 183700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240215 | 183600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240215 | 183500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240215 | 183400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240215 | 183300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240215 | 183200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240215 | 183100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240215 | 183000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240215 | 182900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240215 | 182800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240215 | 182700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240215 | 182600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240215 | 182500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240215 | 182400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240215 | 182300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240215 | 182200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240215 | 182100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240215 | 182000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240215 | 181900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240215 | 181800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240215 | 181700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240215 | 181600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240215 | 181500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240215 | 181400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 33 | 20240215 | 181300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240215 | 181200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240215 | 181100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240215 | 181000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240215 | 180900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240215 | 180800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240215 | 180700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240215 | 180600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240215 | 180500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240215 | 180400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240215 | 180300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240215 | 180200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240215 | 180100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240215 | 180000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240215 | 175900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240215 | 175800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240215 | 175700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240215 | 175600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240215 | 175500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240215 | 175400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240215 | 175300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240215 | 175200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240215 | 175100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240215 | 175000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240215 | 174900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240215 | 174800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240215 | 174700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240215 | 174600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240215 | 174500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240215 | 174400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 63 | 20240215 | 174300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240215 | 174200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240215 | 174100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240215 | 174000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240215 | 173900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240215 | 173800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240215 | 173700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240215 | 173600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240215 | 173500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240215 | 173400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240215 | 173300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240215 | 173200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240215 | 173100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240215 | 173000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240215 | 172900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240215 | 172800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240215 | 172700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240215 | 172600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240215 | 172500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240215 | 172400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240215 | 172300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240215 | 172200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240215 | 172100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240215 | 172000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240215 | 171900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240215 | 171800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240215 | 171700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240215 | 171600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240215 | 171500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240215 | 171400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 93 | 20240215 | 171300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240215 | 171200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240215 | 171100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240215 | 171000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240215 | 170900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240215 | 170800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240215 | 170700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240215 | 170600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240215 | 170500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240215 | 170400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240215 | 170300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240215 | 170200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240215 | 170100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240215 | 170000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240215 | 165900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240215 | 165800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240215 | 165700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240215 | 165600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240215 | 165500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240215 | 165400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240215 | 165300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240215 | 165200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240215 | 165100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240215 | 165000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240215 | 164900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240215 | 164800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240215 | 164700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240215 | 164600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240215 | 164500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240215 | 164400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 123 | 20240215 | 164300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240215 | 164200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240215 | 164100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240215 | 164000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240215 | 163900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240215 | 163800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240215 | 163700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240215 | 163600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240215 | 163500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240215 | 163400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240215 | 163300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240215 | 163200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240215 | 163100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240215 | 163000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240215 | 162900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240215 | 162800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240215 | 162700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240215 | 162600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240215 | 162500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240215 | 162400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240215 | 162300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240215 | 162200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240215 | 162100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240215 | 162000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240215 | 161900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240215 | 161800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240215 | 161700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240215 | 161600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240215 | 161500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240215 | 161400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 153 | 20240215 | 161300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240215 | 161200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240215 | 161100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240215 | 161000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240215 | 160900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240215 | 160800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240215 | 160700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240215 | 160600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240215 | 160500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240215 | 160400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240215 | 160300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240215 | 160200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240215 | 160100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240215 | 160000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240215 | 155900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240215 | 155800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240215 | 155700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240215 | 155600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240215 | 155500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240215 | 155400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240215 | 155300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240215 | 155200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240215 | 155100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240215 | 155000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240215 | 154900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240215 | 154800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240215 | 154700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240215 | 154600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240215 | 154500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240215 | 154400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 183 | 20240215 | 154300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240215 | 154200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240215 | 154100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240215 | 154000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240215 | 153900 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240215 | 153800 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240215 | 153700 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240215 | 153600 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240215 | 153500 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240215 | 153400 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240215 | 153300 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240215 | 153200 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240215 | 153100 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240215 | 153000 | 8089510050 | 32850 | 32850 | 32850 | 32850 | 7867 |
| 197 | 20240215 | 152900 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20240215 | 152800 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20240215 | 152700 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20240215 | 152600 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20240215 | 152500 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20240215 | 152400 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20240215 | 152300 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20240215 | 152200 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20240215 | 152100 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20240215 | 152000 | 7831079100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20240215 | 151900 | 7831079100 | 32750 | 32900 | 32900 | 32750 | 1802 |
| 208 | 20240215 | 151800 | 7771970700 | 32850 | 32900 | 32900 | 32850 | 656 |
| 209 | 20240215 | 151700 | 7750393450 | 32850 | 32900 | 32950 | 32800 | 454 |
| 210 | 20240215 | 151600 | 7735448100 | 32950 | 32900 | 32950 | 32800 | 2653 |
| 211 | 20240215 | 151500 | 7648279000 | 32950 | 32850 | 32950 | 32800 | 618 |
| 212 | 20240215 | 151400 | 7627951750 | 32850 | 32850 | 32850 | 32750 | 2986 |
| 213 | 20240215 | 151300 | 7529972550 | 32800 | 32850 | 32900 | 32800 | 1821 |
| 214 | 20240215 | 151200 | 7470216900 | 32850 | 32850 | 32900 | 32800 | 1839 |
| 215 | 20240215 | 151100 | 7409864800 | 32800 | 32850 | 32900 | 32800 | 413 |
| 216 | 20240215 | 151000 | 7396294100 | 32850 | 32900 | 32900 | 32800 | 2175 |
| 217 | 20240215 | 150900 | 7324919200 | 32800 | 32950 | 32950 | 32800 | 1123 |
| 218 | 20240215 | 150800 | 7288006050 | 32950 | 32850 | 32950 | 32850 | 1112 |
| 219 | 20240215 | 150700 | 7251407150 | 32850 | 32850 | 32900 | 32850 | 947 |
| 220 | 20240215 | 150600 | 7220295200 | 32850 | 32900 | 32900 | 32850 | 688 |
| 221 | 20240215 | 150500 | 7197671100 | 32850 | 32850 | 32900 | 32850 | 821 |
| 222 | 20240215 | 150400 | 7170668250 | 32850 | 32850 | 32900 | 32800 | 467 |
| 223 | 20240215 | 150300 | 7155333050 | 32850 | 32850 | 32850 | 32800 | 913 |
| 224 | 20240215 | 150200 | 7125354950 | 32800 | 32900 | 32900 | 32800 | 3627 |
| 225 | 20240215 | 150100 | 7006211800 | 32900 | 32900 | 32950 | 32850 | 774 |
| 226 | 20240215 | 150000 | 6980751800 | 32900 | 32900 | 32950 | 32900 | 701 |
| 227 | 20240215 | 145900 | 6957671100 | 32850 | 32900 | 32950 | 32850 | 1274 |
| 228 | 20240215 | 145800 | 6915766450 | 32900 | 33000 | 33000 | 32900 | 956 |
| 229 | 20240215 | 145700 | 6884274300 | 33000 | 32900 | 33000 | 32850 | 1406 |
| 230 | 20240215 | 145600 | 6837989750 | 32900 | 32900 | 32950 | 32900 | 692 |
| 231 | 20240215 | 145500 | 6815217650 | 32900 | 32900 | 32950 | 32850 | 1977 |
| 232 | 20240215 | 145400 | 6750189100 | 32900 | 33050 | 33050 | 32900 | 3401 |
| 233 | 20240215 | 145300 | 6638124450 | 33050 | 33100 | 33150 | 33000 | 1808 |
| 234 | 20240215 | 145200 | 6578342000 | 33100 | 33200 | 33250 | 33100 | 10398 |
| 235 | 20240215 | 145100 | 6233666950 | 33200 | 33150 | 33200 | 33150 | 1748 |
| 236 | 20240215 | 145000 | 6175648400 | 33150 | 33150 | 33150 | 33100 | 2903 |
| 237 | 20240215 | 144900 | 6079429800 | 33150 | 33100 | 33150 | 33050 | 2886 |
| 238 | 20240215 | 144800 | 5983899100 | 33100 | 33150 | 33150 | 33050 | 4792 |
| 239 | 20240215 | 144700 | 5825319300 | 33150 | 33100 | 33150 | 33050 | 2197 |
| 240 | 20240215 | 144600 | 5752554450 | 33100 | 33000 | 33100 | 32950 | 4317 |
| 241 | 20240215 | 144500 | 5610037850 | 33000 | 32950 | 33000 | 32900 | 4255 |
| 242 | 20240215 | 144400 | 5469682950 | 32950 | 32950 | 33000 | 32900 | 3733 |
| 243 | 20240215 | 144300 | 5346700900 | 32950 | 32800 | 32950 | 32800 | 7472 |
| 244 | 20240215 | 144200 | 5100805950 | 32800 | 32650 | 32800 | 32650 | 5039 |
| 245 | 20240215 | 144100 | 4935807250 | 32650 | 32650 | 32700 | 32650 | 642 |
| 246 | 20240215 | 144000 | 4914831250 | 32650 | 32600 | 32700 | 32600 | 453 |
| 247 | 20240215 | 143900 | 4900039050 | 32650 | 32600 | 32700 | 32600 | 519 |
| 248 | 20240215 | 143800 | 4883107750 | 32700 | 32650 | 32700 | 32650 | 1332 |
| 249 | 20240215 | 143700 | 4839604500 | 32650 | 32650 | 32750 | 32650 | 1620 |
| 250 | 20240215 | 143600 | 4786635200 | 32650 | 32600 | 32650 | 32600 | 691 |
| 251 | 20240215 | 143500 | 4764077350 | 32650 | 32700 | 32750 | 32600 | 2064 |
| 252 | 20240215 | 143400 | 4696614700 | 32700 | 32700 | 32700 | 32650 | 2326 |
| 253 | 20240215 | 143300 | 4620556200 | 32650 | 32500 | 32650 | 32500 | 4492 |
| 254 | 20240215 | 143200 | 4474155150 | 32500 | 32450 | 32550 | 32450 | 3740 |
| 255 | 20240215 | 143100 | 4352616600 | 32450 | 32400 | 32450 | 32400 | 866 |
| 256 | 20240215 | 143000 | 4324518650 | 32400 | 32400 | 32450 | 32350 | 1960 |
| 257 | 20240215 | 142900 | 4261012150 | 32400 | 32300 | 32400 | 32300 | 1162 |
| 258 | 20240215 | 142800 | 4223406250 | 32350 | 32350 | 32350 | 32300 | 437 |
| 259 | 20240215 | 142700 | 4209269850 | 32350 | 32350 | 32400 | 32300 | 1526 |
| 260 | 20240215 | 142600 | 4159881700 | 32300 | 32350 | 32350 | 32300 | 369 |
| 261 | 20240215 | 142500 | 4147950100 | 32400 | 32350 | 32400 | 32300 | 580 |
| 262 | 20240215 | 142400 | 4129182100 | 32350 | 32350 | 32400 | 32300 | 343 |
| 263 | 20240215 | 142300 | 4118084050 | 32350 | 32300 | 32400 | 32300 | 223 |
| 264 | 20240215 | 142200 | 4110868400 | 32350 | 32350 | 32400 | 32350 | 364 |
| 265 | 20240215 | 142100 | 4099092950 | 32350 | 32300 | 32400 | 32250 | 2808 |
| 266 | 20240215 | 142000 | 4008248750 | 32200 | 32200 | 32300 | 32200 | 5604 |
| 267 | 20240215 | 141900 | 3827387650 | 32250 | 32150 | 32250 | 32150 | 564 |
| 268 | 20240215 | 141800 | 3809229650 | 32200 | 32200 | 32250 | 32150 | 312 |
| 269 | 20240215 | 141700 | 3799183950 | 32200 | 32200 | 32200 | 32150 | 403 |
| 270 | 20240215 | 141600 | 3786207450 | 32200 | 32100 | 32200 | 32100 | 81 |
| 271 | 20240215 | 141500 | 3783601250 | 32150 | 32150 | 32200 | 32100 | 198 |
| 272 | 20240215 | 141400 | 3777234000 | 32150 | 32200 | 32200 | 32150 | 354 |
| 273 | 20240215 | 141300 | 3765845250 | 32200 | 32200 | 32200 | 32200 | 83 |
| 274 | 20240215 | 141200 | 3763172650 | 32150 | 32200 | 32250 | 32150 | 256 |
| 275 | 20240215 | 141100 | 3754925100 | 32250 | 32250 | 32250 | 32200 | 275 |
| 276 | 20240215 | 141000 | 3746063350 | 32200 | 32150 | 32200 | 32150 | 367 |
| 277 | 20240215 | 140900 | 3734250050 | 32150 | 32250 | 32250 | 32150 | 437 |
| 278 | 20240215 | 140800 | 3720190950 | 32200 | 32250 | 32250 | 32150 | 98 |
| 279 | 20240215 | 140700 | 3717034000 | 32250 | 32200 | 32250 | 32200 | 2573 |
| 280 | 20240215 | 140600 | 3634174200 | 32200 | 32100 | 32200 | 32100 | 1241 |
| 281 | 20240215 | 140500 | 3594270150 | 32150 | 32100 | 32150 | 32100 | 1154 |
| 282 | 20240215 | 140400 | 3557211650 | 32100 | 32100 | 32100 | 32050 | 103 |
| 283 | 20240215 | 140300 | 3553905400 | 32050 | 32050 | 32100 | 32050 | 259 |
| 284 | 20240215 | 140200 | 3545591900 | 32100 | 32100 | 32100 | 32050 | 105 |
| 285 | 20240215 | 140100 | 3542222150 | 32100 | 32100 | 32100 | 32100 | 92 |
| 286 | 20240215 | 140000 | 3539268950 | 32050 | 32050 | 32100 | 32050 | 138 |
| 287 | 20240215 | 135900 | 3534839250 | 32050 | 32100 | 32100 | 32050 | 103 |
| 288 | 20240215 | 135800 | 3531533700 | 32050 | 32050 | 32100 | 32050 | 96 |
| 289 | 20240215 | 135700 | 3528452300 | 32050 | 32100 | 32100 | 32050 | 123 |
| 290 | 20240215 | 135600 | 3524505000 | 32050 | 32100 | 32100 | 32050 | 132 |
| 291 | 20240215 | 135500 | 3520272900 | 32100 | 32100 | 32100 | 32100 | 42 |
| 292 | 20240215 | 135400 | 3518924700 | 32100 | 32100 | 32100 | 32100 | 346 |
| 293 | 20240215 | 135300 | 3507818100 | 32100 | 32100 | 32100 | 32100 | 161 |
| 294 | 20240215 | 135200 | 3502650000 | 32100 | 32100 | 32150 | 32100 | 23 |
| 295 | 20240215 | 135100 | 3501911600 | 32150 | 32100 | 32150 | 32050 | 260 |
| 296 | 20240215 | 135000 | 3493555800 | 32100 | 32050 | 32100 | 32050 | 1054 |
| 297 | 20240215 | 134900 | 3459722950 | 32100 | 32050 | 32100 | 32050 | 106 |
| 298 | 20240215 | 134800 | 3456323100 | 32050 | 32050 | 32100 | 32000 | 120 |
| 299 | 20240215 | 134700 | 3452476850 | 32100 | 32000 | 32100 | 32000 | 105 |
| 300 | 20240215 | 134600 | 3449107000 | 32000 | 32000 | 32000 | 32000 | 92 |
| 301 | 20240215 | 134500 | 3446163000 | 32050 | 32050 | 32050 | 32000 | 52 |
| 302 | 20240215 | 134400 | 3444496450 | 32000 | 32000 | 32050 | 32000 | 5 |
| 303 | 20240215 | 134300 | 3444336350 | 32000 | 32050 | 32050 | 32000 | 153 |
| 304 | 20240215 | 134200 | 3439437200 | 32050 | 32050 | 32050 | 32050 | 298 |
| 305 | 20240215 | 134100 | 3429886300 | 32050 | 32000 | 32050 | 32000 | 31 |
| 306 | 20240215 | 134000 | 3428893800 | 32050 | 32000 | 32050 | 32000 | 47 |
| 307 | 20240215 | 133900 | 3427388800 | 32000 | 32050 | 32050 | 32000 | 78 |
| 308 | 20240215 | 133800 | 3424891050 | 32000 | 32000 | 32050 | 32000 | 11 |
| 309 | 20240215 | 133700 | 3424539000 | 32000 | 32000 | 32000 | 32000 | 13 |
| 310 | 20240215 | 133600 | 3424123000 | 32000 | 32000 | 32000 | 32000 | 18 |
| 311 | 20240215 | 133500 | 3423547000 | 32000 | 32000 | 32000 | 32000 | 76 |
| 312 | 20240215 | 133400 | 3421115000 | 32000 | 32000 | 32000 | 32000 | 101 |
| 313 | 20240215 | 133300 | 3417883000 | 32000 | 32000 | 32000 | 32000 | 107 |
| 314 | 20240215 | 133200 | 3414459000 | 32000 | 32050 | 32050 | 32000 | 82 |
| 315 | 20240215 | 133100 | 3411833450 | 32050 | 32000 | 32050 | 32000 | 46 |
| 316 | 20240215 | 133000 | 3410361200 | 32000 | 32050 | 32050 | 32000 | 179 |
| 317 | 20240215 | 132900 | 3404631900 | 32000 | 32000 | 32000 | 32000 | 3 |
| 318 | 20240215 | 132800 | 3404535900 | 32000 | 32050 | 32050 | 32000 | 10 |
| 319 | 20240215 | 132700 | 3404215850 | 32050 | 32050 | 32050 | 32000 | 3 |
| 320 | 20240215 | 132600 | 3404119750 | 32000 | 31950 | 32000 | 31950 | 142 |
| 321 | 20240215 | 132500 | 3399577850 | 31950 | 32000 | 32000 | 31950 | 43 |
| 322 | 20240215 | 132400 | 3398201900 | 32000 | 31950 | 32000 | 31950 | 33 |
| 323 | 20240215 | 132300 | 3397146350 | 32000 | 31950 | 32000 | 31950 | 2 |
| 324 | 20240215 | 132200 | 3397082400 | 32000 | 32000 | 32000 | 32000 | 91 |
| 325 | 20240215 | 132100 | 3394170400 | 32000 | 32000 | 32000 | 32000 | 38 |
| 326 | 20240215 | 132000 | 3392954400 | 31950 | 32000 | 32000 | 31950 | 19 |
| 327 | 20240215 | 131900 | 3392346450 | 32050 | 32000 | 32050 | 31950 | 12 |
| 328 | 20240215 | 131800 | 3391962400 | 32000 | 31950 | 32000 | 31950 | 136 |
| 329 | 20240215 | 131700 | 3387611900 | 32000 | 31950 | 32000 | 31950 | 280 |
| 330 | 20240215 | 131600 | 3378652400 | 31950 | 31950 | 31950 | 31950 | 85 |
| 331 | 20240215 | 131500 | 3375936650 | 31950 | 31950 | 31950 | 31950 | 284 |
| 332 | 20240215 | 131400 | 3366862850 | 31950 | 32050 | 32050 | 31950 | 328 |
| 333 | 20240215 | 131300 | 3356366800 | 32050 | 32050 | 32050 | 32000 | 157 |
| 334 | 20240215 | 131200 | 3351335100 | 32050 | 32050 | 32050 | 32000 | 131 |
| 335 | 20240215 | 131100 | 3347139050 | 32050 | 32000 | 32050 | 32000 | 267 |
| 336 | 20240215 | 131000 | 3338593100 | 32000 | 32100 | 32100 | 32000 | 1368 |
| 337 | 20240215 | 130900 | 3294738550 | 32100 | 32100 | 32150 | 32100 | 42 |
| 338 | 20240215 | 130800 | 3293390250 | 32100 | 32100 | 32150 | 32100 | 151 |
| 339 | 20240215 | 130700 | 3288541400 | 32100 | 32150 | 32150 | 32100 | 54 |
| 340 | 20240215 | 130600 | 3286805650 | 32150 | 32200 | 32200 | 32100 | 145 |
| 341 | 20240215 | 130500 | 3282149300 | 32100 | 32150 | 32200 | 32100 | 354 |
| 342 | 20240215 | 130400 | 3270771400 | 32150 | 32150 | 32200 | 32150 | 20 |
| 343 | 20240215 | 130300 | 3270127850 | 32150 | 32150 | 32150 | 32100 | 99 |
| 344 | 20240215 | 130200 | 3266945050 | 32100 | 32150 | 32150 | 32100 | 666 |
| 345 | 20240215 | 130100 | 3245538200 | 32150 | 32150 | 32200 | 32150 | 164 |
| 346 | 20240215 | 130000 | 3240262750 | 32200 | 32150 | 32200 | 32150 | 272 |
| 347 | 20240215 | 125900 | 3231517600 | 32150 | 32150 | 32200 | 32150 | 222 |
| 348 | 20240215 | 125800 | 3224370050 | 32150 | 32150 | 32200 | 32150 | 98 |
| 349 | 20240215 | 125700 | 3221215800 | 32150 | 32200 | 32200 | 32150 | 362 |
| 350 | 20240215 | 125600 | 3209559800 | 32150 | 32200 | 32200 | 32150 | 17 |
| 351 | 20240215 | 125500 | 3209012450 | 32200 | 32200 | 32200 | 32150 | 1488 |
| 352 | 20240215 | 125400 | 3161099350 | 32150 | 32200 | 32200 | 32150 | 286 |
| 353 | 20240215 | 125300 | 3151891200 | 32200 | 32200 | 32200 | 32150 | 1137 |
| 354 | 20240215 | 125200 | 3115280200 | 32200 | 32200 | 32200 | 32150 | 90 |
| 355 | 20240215 | 125100 | 3112384150 | 32200 | 32150 | 32200 | 32150 | 538 |
| 356 | 20240215 | 125000 | 3095069050 | 32150 | 32150 | 32150 | 32100 | 920 |
| 357 | 20240215 | 124900 | 3065493150 | 32150 | 32100 | 32150 | 32100 | 611 |
| 358 | 20240215 | 124800 | 3045849600 | 32150 | 32050 | 32150 | 32000 | 1815 |
| 359 | 20240215 | 124700 | 2987611850 | 32050 | 32000 | 32050 | 32000 | 622 |
| 360 | 20240215 | 124600 | 2967688950 | 32000 | 31950 | 32000 | 31950 | 389 |
| 361 | 20240215 | 124500 | 2955244100 | 32000 | 32000 | 32000 | 31950 | 230 |
| 362 | 20240215 | 124400 | 2947884250 | 32000 | 31950 | 32000 | 31950 | 51 |
| 363 | 20240215 | 124300 | 2946253200 | 31950 | 31950 | 31950 | 31950 | 345 |
| 364 | 20240215 | 124200 | 2935230450 | 31950 | 32000 | 32000 | 31950 | 11 |
| 365 | 20240215 | 124100 | 2934878500 | 32000 | 32050 | 32050 | 32000 | 290 |
| 366 | 20240215 | 124000 | 2925598200 | 32050 | 32000 | 32050 | 32000 | 108 |
| 367 | 20240215 | 123900 | 2922136850 | 32050 | 32000 | 32050 | 32000 | 470 |
| 368 | 20240215 | 123800 | 2907080750 | 31950 | 32050 | 32050 | 31950 | 165 |
| 369 | 20240215 | 123700 | 2901796400 | 32000 | 32000 | 32000 | 32000 | 288 |
| 370 | 20240215 | 123600 | 2892580400 | 31950 | 31950 | 32000 | 31950 | 1514 |
| 371 | 20240215 | 123500 | 2844150450 | 31950 | 31950 | 31950 | 31900 | 43 |
| 372 | 20240215 | 123400 | 2842778600 | 31950 | 31950 | 31950 | 31900 | 161 |
| 373 | 20240215 | 123300 | 2837635650 | 31900 | 31950 | 31950 | 31900 | 108 |
| 374 | 20240215 | 123200 | 2834188600 | 31950 | 31900 | 31950 | 31900 | 462 |
| 375 | 20240215 | 123100 | 2819427800 | 31900 | 31900 | 31900 | 31900 | 654 |
| 376 | 20240215 | 123000 | 2798565200 | 31900 | 31900 | 31900 | 31850 | 97 |
| 377 | 20240215 | 122900 | 2795471500 | 31900 | 31900 | 31900 | 31850 | 25 |
| 378 | 20240215 | 122800 | 2794674400 | 31900 | 31900 | 31900 | 31900 | 60 |
| 379 | 20240215 | 122700 | 2792760400 | 31900 | 31850 | 31900 | 31850 | 70 |
| 380 | 20240215 | 122600 | 2790530800 | 31850 | 31850 | 31850 | 31850 | 11 |
| 381 | 20240215 | 122500 | 2790180450 | 31900 | 31900 | 31900 | 31900 | 42 |
| 382 | 20240215 | 122400 | 2788840650 | 31900 | 31900 | 31900 | 31850 | 28 |
| 383 | 20240215 | 122300 | 2787948300 | 31900 | 31900 | 31900 | 31850 | 97 |
| 384 | 20240215 | 122200 | 2784858750 | 31900 | 31900 | 31900 | 31900 | 2 |
| 385 | 20240215 | 122100 | 2784794950 | 31900 | 31950 | 31950 | 31900 | 464 |
| 386 | 20240215 | 122000 | 2769993300 | 31950 | 31900 | 31950 | 31900 | 5 |
| 387 | 20240215 | 121900 | 2769833600 | 31900 | 31950 | 31950 | 31900 | 26 |
| 388 | 20240215 | 121800 | 2769003500 | 31900 | 31950 | 31950 | 31900 | 35 |
| 389 | 20240215 | 121700 | 2767886850 | 31950 | 31950 | 31950 | 31900 | 28 |
| 390 | 20240215 | 121600 | 2766992800 | 31950 | 31900 | 31950 | 31900 | 16 |
| 391 | 20240215 | 121500 | 2766482300 | 31950 | 31900 | 31950 | 31900 | 66 |
| 392 | 20240215 | 121400 | 2764375000 | 31950 | 31900 | 31950 | 31900 | 203 |
| 393 | 20240215 | 121300 | 2757899200 | 31950 | 31950 | 31950 | 31950 | 13 |
| 394 | 20240215 | 121200 | 2757483850 | 31900 | 31800 | 31900 | 31800 | 724 |
| 395 | 20240215 | 121100 | 2734390600 | 31850 | 31800 | 31850 | 31800 | 20 |
| 396 | 20240215 | 121000 | 2733753900 | 31850 | 31850 | 31850 | 31800 | 529 |
| 397 | 20240215 | 120900 | 2716923350 | 31850 | 31850 | 31850 | 31850 | 31 |
| 398 | 20240215 | 120800 | 2715936000 | 31850 | 31900 | 31900 | 31850 | 3 |
| 399 | 20240215 | 120700 | 2715840350 | 31850 | 31850 | 31850 | 31850 | 10 |
| 400 | 20240215 | 120600 | 2715521850 | 31900 | 31900 | 31900 | 31850 | 20 |
| 401 | 20240215 | 120500 | 2714884400 | 31850 | 31850 | 31850 | 31850 | 21 |
| 402 | 20240215 | 120400 | 2714215550 | 31850 | 31850 | 31900 | 31850 | 54 |
| 403 | 20240215 | 120300 | 2712495600 | 31850 | 31850 | 31850 | 31850 | 16 |
| 404 | 20240215 | 120200 | 2711986000 | 31850 | 31900 | 31900 | 31850 | 80 |
| 405 | 20240215 | 120100 | 2709437600 | 31850 | 31850 | 31850 | 31800 | 570 |
| 406 | 20240215 | 120000 | 2691306950 | 31800 | 31800 | 31850 | 31800 | 44 |
| 407 | 20240215 | 115900 | 2689905900 | 31850 | 31850 | 31850 | 31800 | 12 |
| 408 | 20240215 | 115800 | 2689523950 | 31800 | 31800 | 31800 | 31800 | 34 |
| 409 | 20240215 | 115700 | 2688442750 | 31800 | 31850 | 31850 | 31800 | 50 |
| 410 | 20240215 | 115600 | 2686850700 | 31850 | 31850 | 31850 | 31800 | 139 |
| 411 | 20240215 | 115500 | 2682425950 | 31850 | 31850 | 31850 | 31800 | 108 |
| 412 | 20240215 | 115400 | 2678986500 | 31850 | 31850 | 31850 | 31850 | 5 |
| 413 | 20240215 | 115300 | 2678827250 | 31850 | 31800 | 31850 | 31750 | 142 |
| 414 | 20240215 | 115200 | 2674312350 | 31750 | 31800 | 31800 | 31750 | 5 |
| 415 | 20240215 | 115100 | 2674153450 | 31800 | 31750 | 31800 | 31750 | 392 |
| 416 | 20240215 | 115000 | 2661702550 | 31750 | 31800 | 31850 | 31750 | 363 |
| 417 | 20240215 | 114900 | 2650158450 | 31800 | 31800 | 31850 | 31800 | 140 |
| 418 | 20240215 | 114800 | 2645705850 | 31800 | 31800 | 31800 | 31800 | 32 |
| 419 | 20240215 | 114700 | 2644688250 | 31850 | 31800 | 31850 | 31800 | 146 |
| 420 | 20240215 | 114600 | 2640039900 | 31800 | 31800 | 31850 | 31800 | 13 |
| 421 | 20240215 | 114500 | 2639626400 | 31800 | 31800 | 31850 | 31800 | 49 |
| 422 | 20240215 | 114400 | 2638065900 | 31800 | 31800 | 31850 | 31800 | 40 |
| 423 | 20240215 | 114300 | 2636792800 | 31850 | 31900 | 31900 | 31850 | 40 |
| 424 | 20240215 | 114200 | 2635518750 | 31900 | 31850 | 31900 | 31800 | 48 |
| 425 | 20240215 | 114100 | 2633989950 | 31850 | 31850 | 31850 | 31800 | 121 |
| 426 | 20240215 | 114000 | 2630137250 | 31850 | 31800 | 31900 | 31800 | 43 |
| 427 | 20240215 | 113900 | 2628767400 | 31850 | 31900 | 31900 | 31850 | 8 |
| 428 | 20240215 | 113800 | 2628512400 | 31850 | 31850 | 31850 | 31850 | 58 |
| 429 | 20240215 | 113700 | 2626665100 | 31850 | 31850 | 31850 | 31750 | 122 |
| 430 | 20240215 | 113600 | 2622788650 | 31900 | 31800 | 31900 | 31800 | 172 |
| 431 | 20240215 | 113500 | 2617318950 | 31800 | 31850 | 31900 | 31800 | 894 |
| 432 | 20240215 | 113400 | 2588872800 | 31800 | 31800 | 31800 | 31800 | 32 |
| 433 | 20240215 | 113300 | 2587855200 | 31800 | 31850 | 31850 | 31800 | 12 |
| 434 | 20240215 | 113200 | 2587473200 | 31850 | 31800 | 31850 | 31800 | 15 |
| 435 | 20240215 | 113100 | 2586996100 | 31800 | 31800 | 31850 | 31800 | 36 |
| 436 | 20240215 | 113000 | 2585850800 | 31850 | 31800 | 31850 | 31800 | 295 |
| 437 | 20240215 | 112900 | 2576469700 | 31800 | 31800 | 31850 | 31800 | 84 |
| 438 | 20240215 | 112800 | 2573798450 | 31850 | 31850 | 31850 | 31800 | 30 |
| 439 | 20240215 | 112700 | 2572843000 | 31850 | 31800 | 31850 | 31800 | 89 |
| 440 | 20240215 | 112600 | 2570008550 | 31850 | 31850 | 31850 | 31850 | 206 |
| 441 | 20240215 | 112500 | 2563447450 | 31850 | 31850 | 31850 | 31850 | 76 |
| 442 | 20240215 | 112400 | 2561026850 | 31800 | 31800 | 31850 | 31750 | 314 |
| 443 | 20240215 | 112300 | 2551039650 | 31800 | 31750 | 31800 | 31750 | 27 |
| 444 | 20240215 | 112200 | 2550182150 | 31800 | 31800 | 31850 | 31750 | 131 |
| 445 | 20240215 | 112100 | 2546015400 | 31800 | 31800 | 31850 | 31800 | 18 |
| 446 | 20240215 | 112000 | 2545442950 | 31800 | 31850 | 31850 | 31800 | 56 |
| 447 | 20240215 | 111900 | 2543661600 | 31800 | 31850 | 31850 | 31800 | 142 |
| 448 | 20240215 | 111800 | 2539139300 | 31900 | 31750 | 31900 | 31750 | 42 |
| 449 | 20240215 | 111700 | 2537804500 | 31800 | 31850 | 31850 | 31750 | 286 |
| 450 | 20240215 | 111600 | 2528715900 | 31750 | 31800 | 31800 | 31750 | 16 |
| 451 | 20240215 | 111500 | 2528207250 | 31850 | 31800 | 31850 | 31800 | 27 |
| 452 | 20240215 | 111400 | 2527348500 | 31800 | 31850 | 31850 | 31750 | 19 |
| 453 | 20240215 | 111300 | 2526744650 | 31800 | 31850 | 31900 | 31800 | 316 |
| 454 | 20240215 | 111200 | 2516695600 | 31800 | 31800 | 31900 | 31800 | 36 |
| 455 | 20240215 | 111100 | 2515550700 | 31800 | 31950 | 31950 | 31800 | 176 |
| 456 | 20240215 | 111000 | 2509945150 | 31950 | 31850 | 31950 | 31850 | 205 |
| 457 | 20240215 | 110900 | 2503403250 | 31850 | 31850 | 31900 | 31850 | 8 |
| 458 | 20240215 | 110800 | 2503148400 | 31850 | 31900 | 31900 | 31850 | 57 |
| 459 | 20240215 | 110700 | 2501330300 | 31900 | 31900 | 31900 | 31800 | 144 |
| 460 | 20240215 | 110600 | 2496749250 | 31900 | 31850 | 31900 | 31800 | 161 |
| 461 | 20240215 | 110500 | 2491628800 | 31800 | 31800 | 31800 | 31800 | 3 |
| 462 | 20240215 | 110400 | 2491533400 | 31800 | 31850 | 31900 | 31800 | 17 |
| 463 | 20240215 | 110300 | 2490991850 | 31900 | 31900 | 31900 | 31800 | 21 |
| 464 | 20240215 | 110200 | 2490323100 | 31900 | 31850 | 31900 | 31750 | 133 |
| 465 | 20240215 | 110100 | 2486089800 | 31800 | 31800 | 31850 | 31750 | 427 |
| 466 | 20240215 | 110000 | 2472530000 | 31850 | 31850 | 31850 | 31850 | 3 |
| 467 | 20240215 | 105900 | 2472434450 | 31750 | 31850 | 31850 | 31750 | 93 |
| 468 | 20240215 | 105800 | 2469474950 | 31750 | 31750 | 31850 | 31750 | 279 |
| 469 | 20240215 | 105700 | 2460605350 | 31800 | 31850 | 31850 | 31750 | 31 |
| 470 | 20240215 | 105600 | 2459619900 | 31850 | 31800 | 31850 | 31750 | 206 |
| 471 | 20240215 | 105500 | 2453072150 | 31800 | 31800 | 31800 | 31750 | 82 |
| 472 | 20240215 | 105400 | 2450464650 | 31750 | 31800 | 31800 | 31750 | 23 |
| 473 | 20240215 | 105300 | 2449734050 | 31750 | 31800 | 31800 | 31750 | 104 |
| 474 | 20240215 | 105200 | 2446427300 | 31800 | 31850 | 31850 | 31800 | 27 |
| 475 | 20240215 | 105100 | 2445568650 | 31800 | 31800 | 31800 | 31750 | 201 |
| 476 | 20240215 | 105000 | 2439177100 | 31750 | 31750 | 31750 | 31750 | 170 |
| 477 | 20240215 | 104900 | 2433779600 | 31750 | 31750 | 31800 | 31750 | 146 |
| 478 | 20240215 | 104800 | 2429143950 | 31750 | 31800 | 31850 | 31750 | 120 |
| 479 | 20240215 | 104700 | 2425330900 | 31850 | 31850 | 31850 | 31800 | 15 |
| 480 | 20240215 | 104600 | 2424853650 | 31850 | 31800 | 31850 | 31750 | 160 |
| 481 | 20240215 | 104500 | 2419771450 | 31850 | 31850 | 31850 | 31800 | 45 |
| 482 | 20240215 | 104400 | 2418338250 | 31850 | 31800 | 31850 | 31750 | 304 |
| 483 | 20240215 | 104300 | 2408671400 | 31800 | 31800 | 31850 | 31800 | 22 |
| 484 | 20240215 | 104200 | 2407971600 | 31800 | 31750 | 31800 | 31750 | 34 |
| 485 | 20240215 | 104100 | 2406890450 | 31750 | 31850 | 31850 | 31750 | 1446 |
| 486 | 20240215 | 104000 | 2360951150 | 31800 | 31850 | 31850 | 31800 | 303 |
| 487 | 20240215 | 103900 | 2351315550 | 31850 | 31850 | 31900 | 31850 | 178 |
| 488 | 20240215 | 103800 | 2345646150 | 31950 | 31900 | 31950 | 31900 | 15 |
| 489 | 20240215 | 103700 | 2345167550 | 31900 | 31900 | 31900 | 31850 | 93 |
| 490 | 20240215 | 103600 | 2342201050 | 31900 | 31950 | 32000 | 31900 | 121 |
| 491 | 20240215 | 103500 | 2338340850 | 32000 | 32000 | 32000 | 31900 | 320 |
| 492 | 20240215 | 103400 | 2328131250 | 32000 | 31850 | 32000 | 31850 | 427 |
| 493 | 20240215 | 103300 | 2314502350 | 31950 | 31850 | 31950 | 31850 | 21 |
| 494 | 20240215 | 103200 | 2313831750 | 31950 | 31950 | 31950 | 31850 | 41 |
| 495 | 20240215 | 103100 | 2312522400 | 31850 | 31900 | 31950 | 31850 | 399 |
| 496 | 20240215 | 103000 | 2299789950 | 31900 | 31900 | 31950 | 31900 | 17 |
| 497 | 20240215 | 102900 | 2299247600 | 31900 | 31950 | 31950 | 31900 | 167 |
| 498 | 20240215 | 102800 | 2293918450 | 31950 | 31950 | 32000 | 31950 | 19 |
| 499 | 20240215 | 102700 | 2293311050 | 31950 | 31950 | 32000 | 31900 | 174 |
| 500 | 20240215 | 102600 | 2287752400 | 31950 | 32000 | 32000 | 31950 | 66 |
| 501 | 20240215 | 102500 | 2285642150 | 32000 | 32000 | 32000 | 32000 | 55 |
| 502 | 20240215 | 102400 | 2283882150 | 32000 | 31900 | 32000 | 31850 | 1528 |
| 503 | 20240215 | 102300 | 2235010300 | 31850 | 31850 | 31850 | 31850 | 82 |
| 504 | 20240215 | 102200 | 2232398600 | 31850 | 31750 | 31850 | 31750 | 886 |
| 505 | 20240215 | 102100 | 2204225900 | 31800 | 31750 | 31800 | 31750 | 21 |
| 506 | 20240215 | 102000 | 2203558750 | 31800 | 31750 | 31800 | 31750 | 293 |
| 507 | 20240215 | 101900 | 2194255350 | 31800 | 31800 | 31850 | 31800 | 439 |
| 508 | 20240215 | 101800 | 2180293950 | 31800 | 31750 | 31800 | 31750 | 432 |
| 509 | 20240215 | 101700 | 2166576350 | 31750 | 31800 | 31850 | 31750 | 124 |
| 510 | 20240215 | 101600 | 2162632950 | 31900 | 31900 | 31900 | 31800 | 2339 |
| 511 | 20240215 | 101500 | 2088172550 | 31900 | 31900 | 31900 | 31850 | 310 |
| 512 | 20240215 | 101400 | 2078283700 | 31950 | 31900 | 31950 | 31900 | 64 |
| 513 | 20240215 | 101300 | 2076241400 | 31900 | 31900 | 31950 | 31900 | 115 |
| 514 | 20240215 | 101200 | 2072572450 | 31900 | 31950 | 31950 | 31900 | 77 |
| 515 | 20240215 | 101100 | 2070115650 | 31900 | 31900 | 32000 | 31900 | 272 |
| 516 | 20240215 | 101000 | 2061436900 | 31950 | 31900 | 31950 | 31900 | 57 |
| 517 | 20240215 | 100900 | 2059618200 | 31900 | 32000 | 32000 | 31850 | 1156 |
| 518 | 20240215 | 100800 | 2022729800 | 32000 | 32000 | 32000 | 31950 | 205 |
| 519 | 20240215 | 100700 | 2016176800 | 32000 | 32000 | 32000 | 31950 | 596 |
| 520 | 20240215 | 100600 | 1997129950 | 32000 | 31950 | 32000 | 31950 | 475 |
| 521 | 20240215 | 100500 | 1981952900 | 32000 | 32000 | 32050 | 32000 | 882 |
| 522 | 20240215 | 100400 | 1953723300 | 32000 | 32050 | 32050 | 32000 | 58 |
| 523 | 20240215 | 100300 | 1951865000 | 32000 | 32050 | 32050 | 32000 | 278 |
| 524 | 20240215 | 100200 | 1942955350 | 32050 | 32100 | 32100 | 32050 | 29 |
| 525 | 20240215 | 100100 | 1942024600 | 32100 | 32150 | 32150 | 32100 | 64 |
| 526 | 20240215 | 100000 | 1939969250 | 32150 | 32100 | 32150 | 32050 | 369 |
| 527 | 20240215 | 095900 | 1928120150 | 32100 | 32050 | 32100 | 32050 | 345 |
| 528 | 20240215 | 095800 | 1917046450 | 32050 | 32100 | 32100 | 32050 | 8 |
| 529 | 20240215 | 095700 | 1916789850 | 32100 | 32100 | 32100 | 32100 | 30 |
| 530 | 20240215 | 095600 | 1915826850 | 32100 | 32050 | 32100 | 32050 | 30 |
| 531 | 20240215 | 095500 | 1914864750 | 32100 | 32050 | 32100 | 32050 | 408 |
| 532 | 20240215 | 095400 | 1901785750 | 32050 | 32050 | 32100 | 31950 | 1412 |
| 533 | 20240215 | 095300 | 1856603300 | 32100 | 32100 | 32100 | 32050 | 178 |
| 534 | 20240215 | 095200 | 1850892750 | 32100 | 32050 | 32100 | 32050 | 19 |
| 535 | 20240215 | 095100 | 1850283000 | 32100 | 32050 | 32100 | 32050 | 230 |
| 536 | 20240215 | 095000 | 1842910950 | 32050 | 32100 | 32150 | 32050 | 916 |
| 537 | 20240215 | 094900 | 1813530200 | 32050 | 32150 | 32150 | 32050 | 67 |
| 538 | 20240215 | 094800 | 1811376750 | 32150 | 31950 | 32150 | 31950 | 286 |
| 539 | 20240215 | 094700 | 1802206750 | 31950 | 32050 | 32100 | 31950 | 703 |
| 540 | 20240215 | 094600 | 1779714400 | 32050 | 32100 | 32100 | 32050 | 114 |
| 541 | 20240215 | 094500 | 1776060000 | 32100 | 32000 | 32100 | 32000 | 798 |
| 542 | 20240215 | 094400 | 1750519150 | 32000 | 32000 | 32000 | 31950 | 550 |
| 543 | 20240215 | 094300 | 1732920000 | 32000 | 32000 | 32100 | 32000 | 858 |
| 544 | 20240215 | 094200 | 1705459900 | 32000 | 32000 | 32100 | 32000 | 182 |
| 545 | 20240215 | 094100 | 1699635100 | 32000 | 32050 | 32100 | 32000 | 1252 |
| 546 | 20240215 | 094000 | 1659532600 | 32050 | 32100 | 32200 | 32050 | 738 |
| 547 | 20240215 | 093900 | 1635843850 | 32100 | 32150 | 32200 | 32100 | 395 |
| 548 | 20240215 | 093800 | 1623150000 | 32200 | 32200 | 32200 | 32200 | 209 |
| 549 | 20240215 | 093700 | 1616420200 | 32200 | 32150 | 32250 | 32150 | 255 |
| 550 | 20240215 | 093600 | 1608211950 | 32150 | 32200 | 32200 | 32150 | 228 |
| 551 | 20240215 | 093500 | 1600873000 | 32200 | 32300 | 32350 | 32200 | 2586 |
| 552 | 20240215 | 093400 | 1517433150 | 32300 | 32300 | 32350 | 32300 | 933 |
| 553 | 20240215 | 093300 | 1487296800 | 32350 | 32300 | 32350 | 32300 | 1178 |
| 554 | 20240215 | 093200 | 1449208850 | 32300 | 32300 | 32300 | 32250 | 2248 |
| 555 | 20240215 | 093100 | 1376610500 | 32300 | 32250 | 32300 | 32250 | 1720 |
| 556 | 20240215 | 093000 | 1321121350 | 32200 | 32200 | 32250 | 32150 | 2378 |
| 557 | 20240215 | 092900 | 1244519050 | 32150 | 32050 | 32200 | 32050 | 1847 |
| 558 | 20240215 | 092800 | 1185152850 | 31950 | 32050 | 32050 | 31950 | 729 |
| 559 | 20240215 | 092700 | 1161812500 | 32050 | 32000 | 32050 | 31950 | 237 |
| 560 | 20240215 | 092600 | 1154234150 | 32000 | 31950 | 32050 | 31950 | 1122 |
| 561 | 20240215 | 092500 | 1118330550 | 32000 | 31950 | 32000 | 31950 | 1082 |
| 562 | 20240215 | 092400 | 1083720650 | 31950 | 32000 | 32000 | 31950 | 403 |
| 563 | 20240215 | 092300 | 1070835450 | 32050 | 32100 | 32150 | 32000 | 1682 |
| 564 | 20240215 | 092200 | 1016898250 | 32100 | 32150 | 32150 | 32050 | 1203 |
| 565 | 20240215 | 092100 | 978286450 | 32100 | 32100 | 32150 | 32100 | 221 |
| 566 | 20240215 | 092000 | 971191800 | 32100 | 32100 | 32100 | 32050 | 743 |
| 567 | 20240215 | 091900 | 947341600 | 32100 | 32150 | 32150 | 32050 | 462 |
| 568 | 20240215 | 091800 | 932510600 | 32150 | 32200 | 32200 | 32050 | 743 |
| 569 | 20240215 | 091700 | 908604750 | 32150 | 32150 | 32200 | 32050 | 1241 |
| 570 | 20240215 | 091600 | 868722350 | 32150 | 32250 | 32250 | 32150 | 2216 |
| 571 | 20240215 | 091500 | 797349650 | 32250 | 32300 | 32300 | 32200 | 968 |
| 572 | 20240215 | 091400 | 766139350 | 32300 | 32150 | 32300 | 32100 | 2641 |
| 573 | 20240215 | 091300 | 681032800 | 32100 | 32000 | 32150 | 32000 | 303 |
| 574 | 20240215 | 091200 | 671311750 | 32050 | 31900 | 32050 | 31850 | 2781 |
| 575 | 20240215 | 091100 | 582387200 | 31900 | 31950 | 32000 | 31900 | 1222 |
| 576 | 20240215 | 091000 | 543396500 | 31900 | 32000 | 32000 | 31900 | 185 |
| 577 | 20240215 | 090900 | 537479500 | 32000 | 32000 | 32100 | 31950 | 2304 |
| 578 | 20240215 | 090800 | 463807250 | 32000 | 32000 | 32150 | 31950 | 992 |
| 579 | 20240215 | 090700 | 432018100 | 32050 | 31900 | 32050 | 31900 | 614 |
| 580 | 20240215 | 090600 | 412382800 | 31900 | 31950 | 32000 | 31900 | 1434 |
| 581 | 20240215 | 090500 | 366616000 | 32000 | 32000 | 32050 | 31950 | 409 |
| 582 | 20240215 | 090400 | 353532200 | 32000 | 32000 | 32050 | 31950 | 2075 |
| 583 | 20240215 | 090300 | 287155100 | 31950 | 32050 | 32050 | 31950 | 1046 |
| 584 | 20240215 | 090200 | 253668250 | 32100 | 32100 | 32100 | 32050 | 1139 |
| 585 | 20240215 | 090100 | 217145100 | 32100 | 32200 | 32300 | 32100 | 1825 |
| 586 | 20240215 | 090000 | 158345700 | 32250 | 32150 | 32300 | 32150 | 4919 |