31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 3 | 20240216 | 184500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240216 | 184400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240216 | 184300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240216 | 184200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240216 | 184100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240216 | 184000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240216 | 183900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240216 | 183800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240216 | 183700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240216 | 183600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240216 | 183500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240216 | 183400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240216 | 183300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240216 | 183200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240216 | 183100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240216 | 183000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240216 | 182900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240216 | 182800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240216 | 182700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240216 | 182600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240216 | 182500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240216 | 182400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240216 | 182300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240216 | 182200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240216 | 182100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240216 | 182000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240216 | 181900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240216 | 181800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240216 | 181700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240216 | 181600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 33 | 20240216 | 181500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240216 | 181400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240216 | 181300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240216 | 181200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240216 | 181100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240216 | 181000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240216 | 180900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240216 | 180800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240216 | 180700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240216 | 180600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240216 | 180500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240216 | 180400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240216 | 180300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240216 | 180200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240216 | 180100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240216 | 180000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240216 | 175900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240216 | 175800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240216 | 175700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240216 | 175600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240216 | 175500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240216 | 175400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240216 | 175300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240216 | 175200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240216 | 175100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240216 | 175000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240216 | 174900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240216 | 174800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240216 | 174700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240216 | 174600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 63 | 20240216 | 174500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240216 | 174400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240216 | 174300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240216 | 174200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240216 | 174100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240216 | 174000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240216 | 173900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240216 | 173800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240216 | 173700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240216 | 173600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240216 | 173500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240216 | 173400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240216 | 173300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240216 | 173200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240216 | 173100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240216 | 173000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240216 | 172900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240216 | 172800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240216 | 172700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240216 | 172600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240216 | 172500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240216 | 172400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240216 | 172300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240216 | 172200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240216 | 172100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240216 | 172000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240216 | 171900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240216 | 171800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240216 | 171700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240216 | 171600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 93 | 20240216 | 171500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240216 | 171400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240216 | 171300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240216 | 171200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240216 | 171100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240216 | 171000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240216 | 170900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240216 | 170800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240216 | 170700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240216 | 170600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240216 | 170500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240216 | 170400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240216 | 170300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240216 | 170200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240216 | 170100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240216 | 170000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240216 | 165900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240216 | 165800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240216 | 165700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240216 | 165600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240216 | 165500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240216 | 165400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240216 | 165300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240216 | 165200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240216 | 165100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240216 | 165000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240216 | 164900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240216 | 164800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240216 | 164700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240216 | 164600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 123 | 20240216 | 164500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240216 | 164400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240216 | 164300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240216 | 164200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240216 | 164100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240216 | 164000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240216 | 163900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240216 | 163800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240216 | 163700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240216 | 163600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240216 | 163500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240216 | 163400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240216 | 163300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240216 | 163200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240216 | 163100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240216 | 163000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240216 | 162900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240216 | 162800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240216 | 162700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240216 | 162600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240216 | 162500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240216 | 162400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240216 | 162300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240216 | 162200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240216 | 162100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240216 | 162000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240216 | 161900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240216 | 161800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240216 | 161700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240216 | 161600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 153 | 20240216 | 161500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240216 | 161400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240216 | 161300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240216 | 161200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240216 | 161100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240216 | 161000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240216 | 160900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240216 | 160800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240216 | 160700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240216 | 160600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240216 | 160500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240216 | 160400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240216 | 160300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240216 | 160200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240216 | 160100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240216 | 160000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240216 | 155900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240216 | 155800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240216 | 155700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240216 | 155600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240216 | 155500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240216 | 155400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240216 | 155300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240216 | 155200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240216 | 155100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240216 | 155000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240216 | 154900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240216 | 154800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240216 | 154700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240216 | 154600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 183 | 20240216 | 154500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240216 | 154400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240216 | 154300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20240216 | 154200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20240216 | 154100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20240216 | 154000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20240216 | 153900 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20240216 | 153800 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20240216 | 153700 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20240216 | 153600 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20240216 | 153500 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20240216 | 153400 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20240216 | 153300 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20240216 | 153200 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20240216 | 153100 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20240216 | 153000 | 5910150250 | 34050 | 34050 | 34050 | 34050 | 5435 |
| 199 | 20240216 | 152900 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240216 | 152800 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240216 | 152700 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240216 | 152600 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240216 | 152500 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240216 | 152400 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240216 | 152300 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240216 | 152200 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240216 | 152100 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240216 | 152000 | 5725088500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240216 | 151900 | 5725088500 | 34100 | 34050 | 34100 | 34000 | 447 |
| 210 | 20240216 | 151800 | 5709849800 | 34100 | 34050 | 34100 | 33950 | 614 |
| 211 | 20240216 | 151700 | 5688962750 | 33950 | 34000 | 34050 | 33900 | 1409 |
| 212 | 20240216 | 151600 | 5641092550 | 33950 | 33950 | 34100 | 33950 | 663 |
| 213 | 20240216 | 151500 | 5618565700 | 33950 | 33950 | 33950 | 33900 | 749 |
| 214 | 20240216 | 151400 | 5593137550 | 33950 | 33950 | 34100 | 33900 | 1906 |
| 215 | 20240216 | 151300 | 5528333500 | 33950 | 33900 | 34050 | 33900 | 528 |
| 216 | 20240216 | 151200 | 5510421250 | 33900 | 33950 | 34100 | 33900 | 778 |
| 217 | 20240216 | 151100 | 5484002550 | 33950 | 33950 | 34050 | 33900 | 1060 |
| 218 | 20240216 | 151000 | 5448003550 | 33900 | 33950 | 34000 | 33900 | 819 |
| 219 | 20240216 | 150900 | 5420233250 | 33900 | 33900 | 34000 | 33900 | 782 |
| 220 | 20240216 | 150800 | 5393699650 | 34000 | 34000 | 34000 | 33900 | 848 |
| 221 | 20240216 | 150700 | 5364937400 | 34000 | 33900 | 34000 | 33900 | 1511 |
| 222 | 20240216 | 150600 | 5313656500 | 33900 | 33950 | 34000 | 33900 | 804 |
| 223 | 20240216 | 150500 | 5286373500 | 34000 | 34050 | 34050 | 33950 | 744 |
| 224 | 20240216 | 150400 | 5261094500 | 33950 | 33900 | 34050 | 33900 | 608 |
| 225 | 20240216 | 150300 | 5240469850 | 33900 | 33900 | 33950 | 33900 | 735 |
| 226 | 20240216 | 150200 | 5215550200 | 33900 | 33900 | 34000 | 33850 | 930 |
| 227 | 20240216 | 150100 | 5183990300 | 33900 | 33950 | 34000 | 33900 | 935 |
| 228 | 20240216 | 150000 | 5152289100 | 33950 | 33900 | 33950 | 33850 | 1312 |
| 229 | 20240216 | 145900 | 5107828200 | 33900 | 33900 | 34100 | 33900 | 459 |
| 230 | 20240216 | 145800 | 5092252000 | 34100 | 33950 | 34100 | 33900 | 1195 |
| 231 | 20240216 | 145700 | 5051656000 | 34000 | 34050 | 34050 | 33900 | 935 |
| 232 | 20240216 | 145600 | 5019907000 | 34050 | 34050 | 34050 | 33950 | 413 |
| 233 | 20240216 | 145500 | 5005867950 | 33950 | 33900 | 34000 | 33900 | 2058 |
| 234 | 20240216 | 145400 | 4935947550 | 34000 | 33900 | 34000 | 33900 | 707 |
| 235 | 20240216 | 145300 | 4911958350 | 34050 | 33950 | 34050 | 33900 | 1360 |
| 236 | 20240216 | 145200 | 4865807100 | 34000 | 34000 | 34050 | 33950 | 1237 |
| 237 | 20240216 | 145100 | 4823776900 | 34000 | 34000 | 34050 | 34000 | 384 |
| 238 | 20240216 | 145000 | 4810717400 | 34000 | 34050 | 34100 | 33950 | 1270 |
| 239 | 20240216 | 144900 | 4767534000 | 34050 | 33950 | 34050 | 33900 | 867 |
| 240 | 20240216 | 144800 | 4738093050 | 33950 | 33950 | 34050 | 33950 | 792 |
| 241 | 20240216 | 144700 | 4711181750 | 33950 | 34000 | 34050 | 33900 | 625 |
| 242 | 20240216 | 144600 | 4689944950 | 33900 | 33950 | 34000 | 33850 | 1238 |
| 243 | 20240216 | 144500 | 4647899950 | 33950 | 33950 | 34000 | 33950 | 356 |
| 244 | 20240216 | 144400 | 4635812400 | 33900 | 33850 | 34000 | 33850 | 1160 |
| 245 | 20240216 | 144300 | 4596495100 | 33900 | 33950 | 34000 | 33850 | 792 |
| 246 | 20240216 | 144200 | 4569649450 | 33850 | 33900 | 33950 | 33800 | 2215 |
| 247 | 20240216 | 144100 | 4494677350 | 33900 | 34000 | 34000 | 33900 | 614 |
| 248 | 20240216 | 144000 | 4473820400 | 34000 | 34000 | 34000 | 33950 | 1018 |
| 249 | 20240216 | 143900 | 4439223850 | 34000 | 33850 | 34000 | 33850 | 956 |
| 250 | 20240216 | 143800 | 4406740600 | 33850 | 34000 | 34100 | 33850 | 3075 |
| 251 | 20240216 | 143700 | 4302319150 | 34000 | 34050 | 34100 | 34000 | 875 |
| 252 | 20240216 | 143600 | 4272533550 | 34050 | 34150 | 34150 | 34050 | 1108 |
| 253 | 20240216 | 143500 | 4234756000 | 34150 | 34150 | 34150 | 34100 | 224 |
| 254 | 20240216 | 143400 | 4227111200 | 34150 | 34200 | 34250 | 34150 | 795 |
| 255 | 20240216 | 143300 | 4199955400 | 34200 | 34250 | 34250 | 34200 | 284 |
| 256 | 20240216 | 143200 | 4190236350 | 34250 | 34200 | 34250 | 34200 | 63 |
| 257 | 20240216 | 143100 | 4188079850 | 34200 | 34200 | 34250 | 34150 | 220 |
| 258 | 20240216 | 143000 | 4180558300 | 34200 | 34250 | 34250 | 34200 | 188 |
| 259 | 20240216 | 142900 | 4174125150 | 34250 | 34150 | 34250 | 34150 | 160 |
| 260 | 20240216 | 142800 | 4168651800 | 34150 | 34250 | 34250 | 34150 | 186 |
| 261 | 20240216 | 142700 | 4162286950 | 34200 | 34250 | 34250 | 34200 | 209 |
| 262 | 20240216 | 142600 | 4155137600 | 34200 | 34200 | 34250 | 34200 | 110 |
| 263 | 20240216 | 142500 | 4151373100 | 34250 | 34250 | 34250 | 34200 | 274 |
| 264 | 20240216 | 142400 | 4141991700 | 34250 | 34250 | 34250 | 34250 | 57 |
| 265 | 20240216 | 142300 | 4140039450 | 34250 | 34300 | 34300 | 34250 | 258 |
| 266 | 20240216 | 142200 | 4131201100 | 34300 | 34300 | 34300 | 34250 | 729 |
| 267 | 20240216 | 142100 | 4106200300 | 34250 | 34200 | 34300 | 34200 | 1824 |
| 268 | 20240216 | 142000 | 4043643850 | 34250 | 34250 | 34300 | 34250 | 206 |
| 269 | 20240216 | 141900 | 4036586550 | 34300 | 34250 | 34300 | 34200 | 164 |
| 270 | 20240216 | 141800 | 4030970350 | 34250 | 34200 | 34250 | 34200 | 1478 |
| 271 | 20240216 | 141700 | 3980352500 | 34200 | 34200 | 34250 | 34200 | 90 |
| 272 | 20240216 | 141600 | 3977273100 | 34250 | 34150 | 34250 | 34150 | 92 |
| 273 | 20240216 | 141500 | 3974129000 | 34150 | 34200 | 34200 | 34150 | 312 |
| 274 | 20240216 | 141400 | 3963464150 | 34200 | 34200 | 34200 | 34150 | 72 |
| 275 | 20240216 | 141300 | 3961001950 | 34200 | 34200 | 34200 | 34150 | 398 |
| 276 | 20240216 | 141200 | 3947408500 | 34200 | 34150 | 34200 | 34150 | 200 |
| 277 | 20240216 | 141100 | 3940572500 | 34150 | 34150 | 34200 | 34150 | 301 |
| 278 | 20240216 | 141000 | 3930281350 | 34150 | 34150 | 34200 | 34150 | 138 |
| 279 | 20240216 | 140900 | 3925566500 | 34200 | 34150 | 34200 | 34150 | 115 |
| 280 | 20240216 | 140800 | 3921636300 | 34200 | 34200 | 34200 | 34150 | 222 |
| 281 | 20240216 | 140700 | 3914045250 | 34200 | 34200 | 34200 | 34150 | 237 |
| 282 | 20240216 | 140600 | 3905942650 | 34200 | 34200 | 34200 | 34150 | 236 |
| 283 | 20240216 | 140500 | 3897877800 | 34150 | 34250 | 34250 | 34150 | 102 |
| 284 | 20240216 | 140400 | 3894389450 | 34200 | 34200 | 34250 | 34200 | 213 |
| 285 | 20240216 | 140300 | 3887097050 | 34200 | 34200 | 34250 | 34150 | 156 |
| 286 | 20240216 | 140200 | 3881762550 | 34150 | 34250 | 34250 | 34150 | 61 |
| 287 | 20240216 | 140100 | 3879673600 | 34200 | 34200 | 34250 | 34200 | 258 |
| 288 | 20240216 | 140000 | 3870840000 | 34150 | 34200 | 34200 | 34150 | 161 |
| 289 | 20240216 | 135900 | 3865337900 | 34250 | 34200 | 34250 | 34200 | 39 |
| 290 | 20240216 | 135800 | 3864002200 | 34200 | 34250 | 34250 | 34200 | 213 |
| 291 | 20240216 | 135700 | 3856709750 | 34250 | 34200 | 34250 | 34200 | 173 |
| 292 | 20240216 | 135600 | 3850789800 | 34200 | 34250 | 34250 | 34200 | 235 |
| 293 | 20240216 | 135500 | 3842749150 | 34200 | 34250 | 34250 | 34200 | 192 |
| 294 | 20240216 | 135400 | 3836175950 | 34200 | 34250 | 34250 | 34150 | 260 |
| 295 | 20240216 | 135300 | 3827280600 | 34250 | 34150 | 34250 | 34050 | 677 |
| 296 | 20240216 | 135200 | 3804192100 | 34200 | 34200 | 34200 | 34200 | 85 |
| 297 | 20240216 | 135100 | 3801285100 | 34200 | 34150 | 34200 | 34150 | 126 |
| 298 | 20240216 | 135000 | 3796978700 | 34200 | 34100 | 34200 | 34100 | 188 |
| 299 | 20240216 | 134900 | 3790565350 | 34150 | 34200 | 34200 | 34100 | 91 |
| 300 | 20240216 | 134800 | 3787456300 | 34200 | 34250 | 34250 | 34200 | 65 |
| 301 | 20240216 | 134700 | 3785233200 | 34250 | 34200 | 34250 | 34150 | 447 |
| 302 | 20240216 | 134600 | 3769940600 | 34200 | 34250 | 34300 | 34200 | 174 |
| 303 | 20240216 | 134500 | 3763980900 | 34300 | 34250 | 34300 | 34250 | 1113 |
| 304 | 20240216 | 134400 | 3725846150 | 34250 | 34200 | 34250 | 34200 | 192 |
| 305 | 20240216 | 134300 | 3719277950 | 34250 | 34200 | 34250 | 34200 | 242 |
| 306 | 20240216 | 134200 | 3710991450 | 34250 | 34250 | 34250 | 34200 | 83 |
| 307 | 20240216 | 134100 | 3708151500 | 34250 | 34200 | 34250 | 34200 | 116 |
| 308 | 20240216 | 134000 | 3704182550 | 34250 | 34250 | 34250 | 34250 | 214 |
| 309 | 20240216 | 133900 | 3696853050 | 34250 | 34200 | 34250 | 34150 | 401 |
| 310 | 20240216 | 133800 | 3683141500 | 34200 | 34150 | 34200 | 34150 | 97 |
| 311 | 20240216 | 133700 | 3679827000 | 34150 | 34200 | 34200 | 34150 | 314 |
| 312 | 20240216 | 133600 | 3669089450 | 34150 | 34200 | 34200 | 34150 | 188 |
| 313 | 20240216 | 133500 | 3662666200 | 34200 | 34100 | 34200 | 34100 | 61 |
| 314 | 20240216 | 133400 | 3660585800 | 34200 | 34200 | 34200 | 34100 | 98 |
| 315 | 20240216 | 133300 | 3657236550 | 34100 | 34100 | 34150 | 34100 | 180 |
| 316 | 20240216 | 133200 | 3651090400 | 34100 | 34150 | 34150 | 34100 | 111 |
| 317 | 20240216 | 133100 | 3647304950 | 34200 | 34050 | 34200 | 34050 | 145 |
| 318 | 20240216 | 133000 | 3642362600 | 34100 | 34200 | 34200 | 34100 | 219 |
| 319 | 20240216 | 132900 | 3634877700 | 34100 | 34200 | 34200 | 34100 | 205 |
| 320 | 20240216 | 132800 | 3627880600 | 34200 | 34200 | 34200 | 34200 | 31 |
| 321 | 20240216 | 132700 | 3626820400 | 34200 | 34100 | 34200 | 34100 | 241 |
| 322 | 20240216 | 132600 | 3618585500 | 34100 | 34100 | 34100 | 34050 | 287 |
| 323 | 20240216 | 132500 | 3608805850 | 34100 | 34100 | 34100 | 34100 | 30 |
| 324 | 20240216 | 132400 | 3607782850 | 34100 | 34100 | 34150 | 34100 | 458 |
| 325 | 20240216 | 132300 | 3592163500 | 34100 | 34150 | 34150 | 34050 | 79 |
| 326 | 20240216 | 132200 | 3589469150 | 34150 | 34100 | 34150 | 34050 | 234 |
| 327 | 20240216 | 132100 | 3581481650 | 34150 | 34250 | 34250 | 34150 | 67 |
| 328 | 20240216 | 132000 | 3579191600 | 34150 | 34250 | 34250 | 34150 | 214 |
| 329 | 20240216 | 131900 | 3571880400 | 34100 | 34050 | 34100 | 34050 | 91 |
| 330 | 20240216 | 131800 | 3568780050 | 34050 | 34150 | 34250 | 34050 | 174 |
| 331 | 20240216 | 131700 | 3562840550 | 34100 | 34200 | 34200 | 34050 | 115 |
| 332 | 20240216 | 131600 | 3558918350 | 34200 | 34100 | 34200 | 34100 | 145 |
| 333 | 20240216 | 131500 | 3553968250 | 34150 | 34150 | 34200 | 34100 | 546 |
| 334 | 20240216 | 131400 | 3535346000 | 34150 | 34150 | 34250 | 34150 | 121 |
| 335 | 20240216 | 131300 | 3531210550 | 34200 | 34200 | 34200 | 34150 | 69 |
| 336 | 20240216 | 131200 | 3528852750 | 34200 | 34150 | 34250 | 34150 | 271 |
| 337 | 20240216 | 131100 | 3519588100 | 34150 | 34200 | 34200 | 34150 | 120 |
| 338 | 20240216 | 131000 | 3515485800 | 34200 | 34200 | 34250 | 34200 | 274 |
| 339 | 20240216 | 130900 | 3506114650 | 34250 | 34250 | 34250 | 34200 | 135 |
| 340 | 20240216 | 130800 | 3501492650 | 34200 | 34250 | 34250 | 34200 | 113 |
| 341 | 20240216 | 130700 | 3497626350 | 34250 | 34200 | 34250 | 34200 | 226 |
| 342 | 20240216 | 130600 | 3489896500 | 34250 | 34200 | 34250 | 34200 | 145 |
| 343 | 20240216 | 130500 | 3484933550 | 34150 | 34250 | 34250 | 34150 | 298 |
| 344 | 20240216 | 130400 | 3474732950 | 34250 | 34250 | 34250 | 34200 | 271 |
| 345 | 20240216 | 130300 | 3465460200 | 34200 | 34250 | 34250 | 34200 | 182 |
| 346 | 20240216 | 130200 | 3459227950 | 34250 | 34200 | 34250 | 34200 | 436 |
| 347 | 20240216 | 130100 | 3444304350 | 34150 | 34150 | 34150 | 34150 | 57 |
| 348 | 20240216 | 130000 | 3442357800 | 34200 | 34250 | 34250 | 34200 | 243 |
| 349 | 20240216 | 125900 | 3434040700 | 34200 | 34200 | 34250 | 34200 | 153 |
| 350 | 20240216 | 125800 | 3428807850 | 34200 | 34250 | 34250 | 34200 | 213 |
| 351 | 20240216 | 125700 | 3421516900 | 34200 | 34200 | 34200 | 34200 | 26 |
| 352 | 20240216 | 125600 | 3420627700 | 34200 | 34150 | 34250 | 34150 | 116 |
| 353 | 20240216 | 125500 | 3416664350 | 34200 | 34200 | 34250 | 34200 | 355 |
| 354 | 20240216 | 125400 | 3404521700 | 34250 | 34250 | 34250 | 34200 | 152 |
| 355 | 20240216 | 125300 | 3399315750 | 34200 | 34250 | 34300 | 34200 | 243 |
| 356 | 20240216 | 125200 | 3390988250 | 34250 | 34250 | 34250 | 34200 | 280 |
| 357 | 20240216 | 125100 | 3381399600 | 34300 | 34250 | 34300 | 34250 | 739 |
| 358 | 20240216 | 125000 | 3356086300 | 34200 | 34200 | 34250 | 34150 | 1766 |
| 359 | 20240216 | 124900 | 3295686300 | 34200 | 34100 | 34200 | 34100 | 668 |
| 360 | 20240216 | 124800 | 3272884850 | 34100 | 34150 | 34150 | 34100 | 265 |
| 361 | 20240216 | 124700 | 3263837100 | 34200 | 34150 | 34200 | 34100 | 1176 |
| 362 | 20240216 | 124600 | 3223679750 | 34150 | 34100 | 34150 | 34050 | 1453 |
| 363 | 20240216 | 124500 | 3174091900 | 34100 | 34100 | 34100 | 34050 | 199 |
| 364 | 20240216 | 124400 | 3167306550 | 34100 | 34150 | 34150 | 34100 | 392 |
| 365 | 20240216 | 124300 | 3153929850 | 34100 | 34150 | 34150 | 34100 | 297 |
| 366 | 20240216 | 124200 | 3143801950 | 34100 | 34100 | 34100 | 34100 | 163 |
| 367 | 20240216 | 124100 | 3138243650 | 34150 | 34100 | 34150 | 34050 | 1030 |
| 368 | 20240216 | 124000 | 3103121900 | 34050 | 34050 | 34100 | 34050 | 1114 |
| 369 | 20240216 | 123900 | 3065189750 | 34000 | 34050 | 34050 | 34000 | 97 |
| 370 | 20240216 | 123800 | 3061889400 | 34000 | 34050 | 34050 | 34000 | 214 |
| 371 | 20240216 | 123700 | 3054611450 | 34050 | 34050 | 34050 | 34000 | 114 |
| 372 | 20240216 | 123600 | 3050733850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 373 | 20240216 | 123500 | 3050733850 | 34000 | 34050 | 34050 | 34000 | 176 |
| 374 | 20240216 | 123400 | 3044749650 | 34000 | 34050 | 34050 | 34000 | 212 |
| 375 | 20240216 | 123300 | 3037541400 | 34050 | 34050 | 34050 | 34000 | 180 |
| 376 | 20240216 | 123200 | 3031413650 | 34050 | 34050 | 34100 | 34050 | 93 |
| 377 | 20240216 | 123100 | 3028245200 | 34050 | 34100 | 34100 | 34050 | 232 |
| 378 | 20240216 | 123000 | 3020339800 | 34050 | 34000 | 34050 | 34000 | 458 |
| 379 | 20240216 | 122900 | 3004744950 | 34000 | 34000 | 34000 | 34000 | 87 |
| 380 | 20240216 | 122800 | 3001786950 | 34000 | 34000 | 34050 | 34000 | 171 |
| 381 | 20240216 | 122700 | 2995970850 | 34000 | 34000 | 34050 | 34000 | 96 |
| 382 | 20240216 | 122600 | 2992703600 | 34000 | 34000 | 34000 | 34000 | 634 |
| 383 | 20240216 | 122500 | 2971147600 | 33900 | 33900 | 33950 | 33900 | 419 |
| 384 | 20240216 | 122400 | 2956929200 | 33950 | 33950 | 33950 | 33950 | 65 |
| 385 | 20240216 | 122300 | 2954722450 | 33950 | 34000 | 34000 | 33950 | 1219 |
| 386 | 20240216 | 122200 | 2913332200 | 34000 | 33900 | 34000 | 33900 | 712 |
| 387 | 20240216 | 122100 | 2889155950 | 33900 | 33950 | 33950 | 33900 | 221 |
| 388 | 20240216 | 122000 | 2881661050 | 33950 | 33900 | 33950 | 33900 | 53 |
| 389 | 20240216 | 121900 | 2879862850 | 33950 | 33950 | 33950 | 33900 | 232 |
| 390 | 20240216 | 121800 | 2871990150 | 33900 | 33850 | 33900 | 33850 | 138 |
| 391 | 20240216 | 121700 | 2867315950 | 33850 | 33950 | 33950 | 33850 | 89 |
| 392 | 20240216 | 121600 | 2864296800 | 33900 | 33950 | 33950 | 33900 | 853 |
| 393 | 20240216 | 121500 | 2835344550 | 33900 | 33900 | 33900 | 33900 | 182 |
| 394 | 20240216 | 121400 | 2829174750 | 33900 | 33900 | 33900 | 33850 | 82 |
| 395 | 20240216 | 121300 | 2826396300 | 33900 | 33900 | 33950 | 33900 | 232 |
| 396 | 20240216 | 121200 | 2818531300 | 33950 | 33850 | 33950 | 33850 | 190 |
| 397 | 20240216 | 121100 | 2812086500 | 33850 | 33900 | 33950 | 33850 | 145 |
| 398 | 20240216 | 121000 | 2807170850 | 33850 | 33900 | 33900 | 33850 | 219 |
| 399 | 20240216 | 120900 | 2799750800 | 33900 | 33900 | 33900 | 33850 | 292 |
| 400 | 20240216 | 120800 | 2789854900 | 33900 | 33900 | 33900 | 33900 | 55 |
| 401 | 20240216 | 120700 | 2787990400 | 33900 | 33900 | 33950 | 33900 | 997 |
| 402 | 20240216 | 120600 | 2754186950 | 33900 | 33800 | 33900 | 33800 | 517 |
| 403 | 20240216 | 120500 | 2736673150 | 33850 | 33800 | 33850 | 33800 | 3368 |
| 404 | 20240216 | 120400 | 2622684750 | 33750 | 33800 | 33800 | 33750 | 2111 |
| 405 | 20240216 | 120300 | 2551338400 | 33800 | 33700 | 33850 | 33700 | 1374 |
| 406 | 20240216 | 120200 | 2504890350 | 33850 | 33750 | 33850 | 33700 | 388 |
| 407 | 20240216 | 120100 | 2491776950 | 33750 | 33750 | 33750 | 33700 | 146 |
| 408 | 20240216 | 120000 | 2486852250 | 33700 | 33700 | 33700 | 33700 | 328 |
| 409 | 20240216 | 115900 | 2475798650 | 33700 | 33750 | 33750 | 33700 | 187 |
| 410 | 20240216 | 115800 | 2469489800 | 33750 | 33650 | 33750 | 33650 | 275 |
| 411 | 20240216 | 115700 | 2460223900 | 33700 | 33650 | 33700 | 33650 | 254 |
| 412 | 20240216 | 115600 | 2451675000 | 33650 | 33650 | 33700 | 33650 | 134 |
| 413 | 20240216 | 115500 | 2447163300 | 33650 | 33700 | 33700 | 33650 | 380 |
| 414 | 20240216 | 115400 | 2434360700 | 33700 | 33700 | 33750 | 33700 | 258 |
| 415 | 20240216 | 115300 | 2425664200 | 33700 | 33650 | 33750 | 33650 | 270 |
| 416 | 20240216 | 115200 | 2416571950 | 33650 | 33700 | 33800 | 33650 | 313 |
| 417 | 20240216 | 115100 | 2406024150 | 33700 | 33700 | 33700 | 33650 | 163 |
| 418 | 20240216 | 115000 | 2400538050 | 33650 | 33700 | 33700 | 33650 | 235 |
| 419 | 20240216 | 114900 | 2392626750 | 33650 | 33750 | 33750 | 33650 | 644 |
| 420 | 20240216 | 114800 | 2370921850 | 33700 | 33750 | 33750 | 33700 | 242 |
| 421 | 20240216 | 114700 | 2362765800 | 33700 | 33700 | 33750 | 33700 | 204 |
| 422 | 20240216 | 114600 | 2355889550 | 33700 | 33750 | 33750 | 33700 | 256 |
| 423 | 20240216 | 114500 | 2347261600 | 33700 | 33750 | 33750 | 33700 | 248 |
| 424 | 20240216 | 114400 | 2338896000 | 33700 | 33700 | 33750 | 33700 | 139 |
| 425 | 20240216 | 114300 | 2334210750 | 33750 | 33750 | 33800 | 33750 | 340 |
| 426 | 20240216 | 114200 | 2322733050 | 33750 | 33800 | 33800 | 33750 | 260 |
| 427 | 20240216 | 114100 | 2313947750 | 33750 | 33750 | 33800 | 33750 | 222 |
| 428 | 20240216 | 114000 | 2306455200 | 33750 | 33750 | 33850 | 33750 | 184 |
| 429 | 20240216 | 113900 | 2300237650 | 33750 | 33750 | 33850 | 33750 | 277 |
| 430 | 20240216 | 113800 | 2290877750 | 33800 | 33800 | 33850 | 33750 | 339 |
| 431 | 20240216 | 113700 | 2279413150 | 33800 | 33800 | 33800 | 33750 | 327 |
| 432 | 20240216 | 113600 | 2268367600 | 33750 | 33800 | 33850 | 33750 | 110 |
| 433 | 20240216 | 113500 | 2264649600 | 33750 | 33750 | 33800 | 33750 | 220 |
| 434 | 20240216 | 113400 | 2257216850 | 33750 | 33800 | 33850 | 33750 | 222 |
| 435 | 20240216 | 113300 | 2249713200 | 33850 | 33850 | 33850 | 33750 | 528 |
| 436 | 20240216 | 113200 | 2231866450 | 33750 | 33800 | 33900 | 33750 | 924 |
| 437 | 20240216 | 113100 | 2200608200 | 33850 | 33800 | 33850 | 33800 | 210 |
| 438 | 20240216 | 113000 | 2193503700 | 33800 | 33800 | 33850 | 33750 | 484 |
| 439 | 20240216 | 112900 | 2177146550 | 33800 | 33800 | 33800 | 33800 | 97 |
| 440 | 20240216 | 112800 | 2173867950 | 33850 | 33750 | 33850 | 33750 | 500 |
| 441 | 20240216 | 112700 | 2156977350 | 33750 | 33850 | 33850 | 33750 | 152 |
| 442 | 20240216 | 112600 | 2151838100 | 33800 | 33750 | 33800 | 33750 | 178 |
| 443 | 20240216 | 112500 | 2145827700 | 33750 | 33800 | 33800 | 33750 | 679 |
| 444 | 20240216 | 112400 | 2122884250 | 33750 | 33750 | 33800 | 33750 | 278 |
| 445 | 20240216 | 112300 | 2113499950 | 33750 | 33750 | 33750 | 33700 | 329 |
| 446 | 20240216 | 112200 | 2102401400 | 33750 | 33800 | 33800 | 33750 | 755 |
| 447 | 20240216 | 112100 | 2076917300 | 33800 | 33750 | 33800 | 33750 | 559 |
| 448 | 20240216 | 112000 | 2058042850 | 33800 | 33850 | 33850 | 33750 | 133 |
| 449 | 20240216 | 111900 | 2053551750 | 33800 | 33750 | 33800 | 33750 | 77 |
| 450 | 20240216 | 111800 | 2050950700 | 33800 | 33800 | 33850 | 33750 | 568 |
| 451 | 20240216 | 111700 | 2031748750 | 33750 | 33750 | 33750 | 33750 | 169 |
| 452 | 20240216 | 111600 | 2026045000 | 33750 | 33750 | 33850 | 33750 | 226 |
| 453 | 20240216 | 111500 | 2018415900 | 33750 | 33800 | 33800 | 33750 | 96 |
| 454 | 20240216 | 111400 | 2015171250 | 33800 | 33800 | 33850 | 33800 | 358 |
| 455 | 20240216 | 111300 | 2003064800 | 33800 | 33750 | 33800 | 33750 | 145 |
| 456 | 20240216 | 111200 | 1998165100 | 33750 | 33750 | 33800 | 33750 | 332 |
| 457 | 20240216 | 111100 | 1986960050 | 33800 | 33800 | 33800 | 33750 | 273 |
| 458 | 20240216 | 111000 | 1977743950 | 33850 | 33800 | 33850 | 33750 | 274 |
| 459 | 20240216 | 110900 | 1968476650 | 33750 | 33750 | 33750 | 33700 | 687 |
| 460 | 20240216 | 110800 | 1945301000 | 33700 | 33750 | 33750 | 33700 | 775 |
| 461 | 20240216 | 110700 | 1919144950 | 33750 | 33800 | 33800 | 33750 | 657 |
| 462 | 20240216 | 110600 | 1896965100 | 33750 | 33750 | 33800 | 33750 | 203 |
| 463 | 20240216 | 110500 | 1890112300 | 33750 | 33800 | 33800 | 33750 | 249 |
| 464 | 20240216 | 110400 | 1881708150 | 33800 | 33750 | 33800 | 33750 | 310 |
| 465 | 20240216 | 110300 | 1871236700 | 33750 | 33750 | 33800 | 33750 | 291 |
| 466 | 20240216 | 110200 | 1861412950 | 33750 | 33750 | 33800 | 33750 | 90 |
| 467 | 20240216 | 110100 | 1858373600 | 33750 | 33750 | 33800 | 33750 | 44 |
| 468 | 20240216 | 110000 | 1856888100 | 33750 | 33850 | 33850 | 33750 | 322 |
| 469 | 20240216 | 105900 | 1846006650 | 33850 | 33800 | 33850 | 33800 | 190 |
| 470 | 20240216 | 105800 | 1839582700 | 33800 | 33800 | 33800 | 33800 | 168 |
| 471 | 20240216 | 105700 | 1833904300 | 33800 | 33800 | 33850 | 33800 | 241 |
| 472 | 20240216 | 105600 | 1825750750 | 33800 | 33800 | 33800 | 33750 | 848 |
| 473 | 20240216 | 105500 | 1797095400 | 33750 | 33750 | 33800 | 33750 | 75 |
| 474 | 20240216 | 105400 | 1794561900 | 33750 | 33800 | 33800 | 33750 | 231 |
| 475 | 20240216 | 105300 | 1786759650 | 33750 | 33800 | 33800 | 33750 | 254 |
| 476 | 20240216 | 105200 | 1778185950 | 33800 | 33750 | 33800 | 33750 | 36 |
| 477 | 20240216 | 105100 | 1776970900 | 33750 | 33750 | 33750 | 33700 | 311 |
| 478 | 20240216 | 105000 | 1766481750 | 33800 | 33700 | 33800 | 33700 | 301 |
| 479 | 20240216 | 104900 | 1756327000 | 33700 | 33750 | 33800 | 33700 | 1473 |
| 480 | 20240216 | 104800 | 1706625900 | 33750 | 33800 | 33800 | 33750 | 77 |
| 481 | 20240216 | 104700 | 1704025000 | 33750 | 33750 | 33800 | 33750 | 454 |
| 482 | 20240216 | 104600 | 1688696500 | 33750 | 33750 | 33800 | 33750 | 101 |
| 483 | 20240216 | 104500 | 1685285600 | 33800 | 33750 | 33800 | 33750 | 7 |
| 484 | 20240216 | 104400 | 1685049250 | 33750 | 33800 | 33800 | 33750 | 331 |
| 485 | 20240216 | 104300 | 1673876200 | 33800 | 33750 | 33800 | 33750 | 181 |
| 486 | 20240216 | 104200 | 1667761400 | 33750 | 33750 | 33750 | 33750 | 393 |
| 487 | 20240216 | 104100 | 1654497650 | 33800 | 33800 | 33800 | 33750 | 740 |
| 488 | 20240216 | 104000 | 1629488300 | 33800 | 33850 | 33850 | 33800 | 685 |
| 489 | 20240216 | 103900 | 1606304750 | 33850 | 33850 | 33900 | 33850 | 265 |
| 490 | 20240216 | 103800 | 1597333100 | 33850 | 33900 | 33900 | 33850 | 388 |
| 491 | 20240216 | 103700 | 1584181500 | 33900 | 33900 | 33950 | 33900 | 1041 |
| 492 | 20240216 | 103600 | 1548889500 | 33950 | 33950 | 33950 | 33900 | 157 |
| 493 | 20240216 | 103500 | 1543560550 | 33900 | 33950 | 33950 | 33900 | 283 |
| 494 | 20240216 | 103400 | 1533963150 | 33900 | 33900 | 33950 | 33900 | 148 |
| 495 | 20240216 | 103300 | 1528945900 | 33900 | 33950 | 34000 | 33900 | 145 |
| 496 | 20240216 | 103200 | 1524022700 | 33950 | 33950 | 33950 | 33900 | 249 |
| 497 | 20240216 | 103100 | 1515569400 | 33950 | 33950 | 33950 | 33950 | 324 |
| 498 | 20240216 | 103000 | 1504569600 | 33950 | 33950 | 34000 | 33950 | 303 |
| 499 | 20240216 | 102900 | 1494275200 | 33950 | 33950 | 33950 | 33950 | 7 |
| 500 | 20240216 | 102800 | 1494037550 | 33950 | 33950 | 34000 | 33950 | 264 |
| 501 | 20240216 | 102700 | 1485070150 | 33950 | 34000 | 34000 | 33950 | 90 |
| 502 | 20240216 | 102600 | 1482011550 | 34050 | 33950 | 34050 | 33950 | 294 |
| 503 | 20240216 | 102500 | 1472023650 | 34000 | 34050 | 34050 | 33950 | 83 |
| 504 | 20240216 | 102400 | 1469200600 | 34000 | 33950 | 34000 | 33950 | 274 |
| 505 | 20240216 | 102300 | 1459893050 | 34000 | 34000 | 34000 | 33950 | 901 |
| 506 | 20240216 | 102200 | 1429260150 | 34000 | 34000 | 34000 | 34000 | 314 |
| 507 | 20240216 | 102100 | 1418584150 | 34050 | 33950 | 34050 | 33950 | 369 |
| 508 | 20240216 | 102000 | 1406035900 | 33950 | 33950 | 33950 | 33950 | 146 |
| 509 | 20240216 | 101900 | 1401079200 | 34000 | 34000 | 34000 | 34000 | 218 |
| 510 | 20240216 | 101800 | 1393667200 | 34000 | 33950 | 34000 | 33950 | 148 |
| 511 | 20240216 | 101700 | 1388637400 | 33950 | 33950 | 33950 | 33950 | 405 |
| 512 | 20240216 | 101600 | 1374887650 | 33950 | 34000 | 34000 | 33950 | 298 |
| 513 | 20240216 | 101500 | 1364763150 | 33950 | 33950 | 34000 | 33950 | 461 |
| 514 | 20240216 | 101400 | 1349107400 | 33950 | 33950 | 33950 | 33900 | 63 |
| 515 | 20240216 | 101300 | 1346968750 | 33950 | 33900 | 33950 | 33900 | 131 |
| 516 | 20240216 | 101200 | 1342521650 | 33900 | 33950 | 34000 | 33900 | 337 |
| 517 | 20240216 | 101100 | 1331074050 | 33950 | 33950 | 33950 | 33950 | 209 |
| 518 | 20240216 | 101000 | 1323978500 | 33950 | 34000 | 34000 | 33950 | 408 |
| 519 | 20240216 | 100900 | 1310125200 | 34000 | 33950 | 34000 | 33950 | 516 |
| 520 | 20240216 | 100800 | 1292585900 | 34000 | 34000 | 34000 | 33950 | 438 |
| 521 | 20240216 | 100700 | 1277702750 | 34050 | 33950 | 34050 | 33950 | 1090 |
| 522 | 20240216 | 100600 | 1240641350 | 33950 | 33900 | 34000 | 33900 | 405 |
| 523 | 20240216 | 100500 | 1226888550 | 33900 | 33900 | 33950 | 33900 | 251 |
| 524 | 20240216 | 100400 | 1218376350 | 33900 | 33900 | 33950 | 33900 | 310 |
| 525 | 20240216 | 100300 | 1207867050 | 33850 | 33950 | 33950 | 33850 | 247 |
| 526 | 20240216 | 100200 | 1199490000 | 33900 | 33850 | 33900 | 33850 | 135 |
| 527 | 20240216 | 100100 | 1194915200 | 33850 | 33900 | 33950 | 33800 | 541 |
| 528 | 20240216 | 100000 | 1176604300 | 33850 | 33850 | 33900 | 33850 | 213 |
| 529 | 20240216 | 095900 | 1169389250 | 33850 | 33850 | 33900 | 33850 | 216 |
| 530 | 20240216 | 095800 | 1162075400 | 33850 | 33900 | 33900 | 33800 | 173 |
| 531 | 20240216 | 095700 | 1156219500 | 33850 | 33850 | 33850 | 33850 | 365 |
| 532 | 20240216 | 095600 | 1143864250 | 33850 | 33800 | 33900 | 33800 | 166 |
| 533 | 20240216 | 095500 | 1138248100 | 33850 | 33850 | 33850 | 33800 | 186 |
| 534 | 20240216 | 095400 | 1131952100 | 33850 | 33900 | 33900 | 33850 | 38 |
| 535 | 20240216 | 095300 | 1130665700 | 33850 | 33850 | 33850 | 33800 | 201 |
| 536 | 20240216 | 095200 | 1123863100 | 33850 | 33850 | 33850 | 33850 | 174 |
| 537 | 20240216 | 095100 | 1117973200 | 33850 | 33900 | 33900 | 33800 | 563 |
| 538 | 20240216 | 095000 | 1098917050 | 33900 | 33950 | 33950 | 33850 | 128 |
| 539 | 20240216 | 094900 | 1094579100 | 33800 | 33800 | 33950 | 33800 | 404 |
| 540 | 20240216 | 094800 | 1080920100 | 33800 | 33800 | 34000 | 33750 | 266 |
| 541 | 20240216 | 094700 | 1071900700 | 33800 | 33750 | 33900 | 33750 | 333 |
| 542 | 20240216 | 094600 | 1060640350 | 33750 | 33800 | 33850 | 33750 | 283 |
| 543 | 20240216 | 094500 | 1051081250 | 33850 | 33750 | 33850 | 33700 | 274 |
| 544 | 20240216 | 094400 | 1041826600 | 33750 | 33750 | 33800 | 33750 | 196 |
| 545 | 20240216 | 094300 | 1035209000 | 33750 | 33850 | 33850 | 33750 | 853 |
| 546 | 20240216 | 094200 | 1006349100 | 33850 | 33900 | 33900 | 33850 | 251 |
| 547 | 20240216 | 094100 | 997841700 | 33900 | 33800 | 33950 | 33800 | 289 |
| 548 | 20240216 | 094000 | 988057700 | 34050 | 33850 | 34100 | 33800 | 119 |
| 549 | 20240216 | 093900 | 984016050 | 34150 | 33750 | 34150 | 33700 | 1490 |
| 550 | 20240216 | 093800 | 933513650 | 33750 | 33750 | 33850 | 33750 | 399 |
| 551 | 20240216 | 093700 | 920033700 | 33700 | 33750 | 33750 | 33700 | 252 |
| 552 | 20240216 | 093600 | 911533100 | 33750 | 33700 | 33750 | 33650 | 595 |
| 553 | 20240216 | 093500 | 891483600 | 33700 | 33700 | 33750 | 33650 | 308 |
| 554 | 20240216 | 093400 | 881105000 | 33650 | 33750 | 33750 | 33650 | 857 |
| 555 | 20240216 | 093300 | 852221850 | 33700 | 33800 | 33800 | 33700 | 1049 |
| 556 | 20240216 | 093200 | 816817200 | 33800 | 33750 | 33800 | 33750 | 36 |
| 557 | 20240216 | 093100 | 815602100 | 33800 | 33850 | 33850 | 33800 | 347 |
| 558 | 20240216 | 093000 | 803872100 | 33850 | 33850 | 33850 | 33800 | 380 |
| 559 | 20240216 | 092900 | 791025100 | 33850 | 33800 | 33850 | 33800 | 511 |
| 560 | 20240216 | 092800 | 773749350 | 33800 | 33900 | 33950 | 33800 | 927 |
| 561 | 20240216 | 092700 | 742369000 | 33950 | 33850 | 33950 | 33850 | 272 |
| 562 | 20240216 | 092600 | 733158750 | 33900 | 33950 | 33950 | 33850 | 834 |
| 563 | 20240216 | 092500 | 704890700 | 33900 | 33950 | 33950 | 33900 | 179 |
| 564 | 20240216 | 092400 | 698822100 | 33900 | 33900 | 33900 | 33850 | 488 |
| 565 | 20240216 | 092300 | 682286400 | 33900 | 33900 | 33900 | 33850 | 113 |
| 566 | 20240216 | 092200 | 678457150 | 33900 | 33900 | 33950 | 33900 | 702 |
| 567 | 20240216 | 092100 | 654657600 | 33900 | 33900 | 33950 | 33900 | 169 |
| 568 | 20240216 | 092000 | 648928350 | 33900 | 33900 | 33950 | 33900 | 402 |
| 569 | 20240216 | 091900 | 635300500 | 33900 | 33950 | 34000 | 33900 | 938 |
| 570 | 20240216 | 091800 | 603455300 | 33950 | 34000 | 34000 | 33950 | 503 |
| 571 | 20240216 | 091700 | 586362400 | 33950 | 34000 | 34000 | 33950 | 718 |
| 572 | 20240216 | 091600 | 561953650 | 34050 | 34050 | 34150 | 34050 | 1173 |
| 573 | 20240216 | 091500 | 522008650 | 34050 | 34050 | 34150 | 34000 | 325 |
| 574 | 20240216 | 091400 | 510936600 | 34050 | 34050 | 34100 | 34000 | 484 |
| 575 | 20240216 | 091300 | 494452400 | 34050 | 34050 | 34050 | 34000 | 313 |
| 576 | 20240216 | 091200 | 483808250 | 34050 | 34100 | 34100 | 34000 | 216 |
| 577 | 20240216 | 091100 | 476453650 | 34100 | 34100 | 34100 | 34000 | 1357 |
| 578 | 20240216 | 091000 | 430238450 | 34100 | 34150 | 34150 | 34100 | 519 |
| 579 | 20240216 | 090900 | 412534500 | 34150 | 34150 | 34150 | 34150 | 424 |
| 580 | 20240216 | 090800 | 398054900 | 34200 | 34000 | 34200 | 34000 | 174 |
| 581 | 20240216 | 090700 | 392121850 | 34050 | 34100 | 34150 | 34000 | 391 |
| 582 | 20240216 | 090600 | 378805850 | 33950 | 33950 | 34000 | 33950 | 605 |
| 583 | 20240216 | 090500 | 358251700 | 33950 | 34150 | 34150 | 33950 | 761 |
| 584 | 20240216 | 090400 | 332361000 | 34050 | 34150 | 34250 | 34050 | 914 |
| 585 | 20240216 | 090300 | 301156900 | 34100 | 34200 | 34200 | 34100 | 535 |
| 586 | 20240216 | 090200 | 282903250 | 34200 | 34300 | 34300 | 34050 | 761 |
| 587 | 20240216 | 090100 | 256916600 | 34150 | 34150 | 34300 | 34100 | 2170 |
| 588 | 20240216 | 090000 | 182621700 | 34150 | 34100 | 34150 | 33900 | 5263 |