32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 3 | 20240215 | 185100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240215 | 185000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240215 | 184900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240215 | 184800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240215 | 184700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240215 | 184600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240215 | 184500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240215 | 184400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240215 | 184300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240215 | 184200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240215 | 184100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240215 | 184000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240215 | 183900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240215 | 183800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240215 | 183700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240215 | 183600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240215 | 183500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240215 | 183400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240215 | 183300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240215 | 183200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240215 | 183100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240215 | 183000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240215 | 182900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240215 | 182800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240215 | 182700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240215 | 182600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240215 | 182500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240215 | 182400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240215 | 182300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240215 | 182200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 33 | 20240215 | 182100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240215 | 182000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240215 | 181900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240215 | 181800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240215 | 181700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240215 | 181600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240215 | 181500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240215 | 181400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240215 | 181300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240215 | 181200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240215 | 181100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240215 | 181000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240215 | 180900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240215 | 180800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240215 | 180700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240215 | 180600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240215 | 180500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240215 | 180400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240215 | 180300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240215 | 180200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240215 | 180100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240215 | 180000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240215 | 175900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240215 | 175800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240215 | 175700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240215 | 175600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240215 | 175500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240215 | 175400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240215 | 175300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240215 | 175200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 63 | 20240215 | 175100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240215 | 175000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240215 | 174900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240215 | 174800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240215 | 174700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240215 | 174600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240215 | 174500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240215 | 174400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240215 | 174300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240215 | 174200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240215 | 174100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240215 | 174000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240215 | 173900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240215 | 173800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240215 | 173700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240215 | 173600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240215 | 173500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240215 | 173400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240215 | 173300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240215 | 173200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240215 | 173100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240215 | 173000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240215 | 172900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240215 | 172800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240215 | 172700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240215 | 172600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240215 | 172500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240215 | 172400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240215 | 172300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240215 | 172200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 93 | 20240215 | 172100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240215 | 172000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240215 | 171900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240215 | 171800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240215 | 171700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240215 | 171600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240215 | 171500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240215 | 171400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240215 | 171300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240215 | 171200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240215 | 171100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240215 | 171000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240215 | 170900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240215 | 170800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240215 | 170700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240215 | 170600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240215 | 170500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240215 | 170400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240215 | 170300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240215 | 170200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240215 | 170100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240215 | 170000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240215 | 165900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240215 | 165800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240215 | 165700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240215 | 165600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240215 | 165500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240215 | 165400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240215 | 165300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240215 | 165200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 123 | 20240215 | 165100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240215 | 165000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240215 | 164900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240215 | 164800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240215 | 164700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240215 | 164600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240215 | 164500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240215 | 164400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240215 | 164300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240215 | 164200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240215 | 164100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240215 | 164000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240215 | 163900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240215 | 163800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240215 | 163700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240215 | 163600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240215 | 163500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240215 | 163400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240215 | 163300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240215 | 163200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240215 | 163100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240215 | 163000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240215 | 162900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240215 | 162800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240215 | 162700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240215 | 162600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240215 | 162500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240215 | 162400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240215 | 162300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240215 | 162200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 153 | 20240215 | 162100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240215 | 162000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240215 | 161900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240215 | 161800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240215 | 161700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240215 | 161600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240215 | 161500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240215 | 161400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240215 | 161300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240215 | 161200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240215 | 161100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240215 | 161000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240215 | 160900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240215 | 160800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240215 | 160700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240215 | 160600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240215 | 160500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240215 | 160400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240215 | 160300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240215 | 160200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240215 | 160100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240215 | 160000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240215 | 155900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240215 | 155800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240215 | 155700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240215 | 155600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240215 | 155500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240215 | 155400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240215 | 155300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240215 | 155200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 183 | 20240215 | 155100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240215 | 155000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240215 | 154900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240215 | 154800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240215 | 154700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240215 | 154600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240215 | 154500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240215 | 154400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240215 | 154300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240215 | 154200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240215 | 154100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240215 | 154000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240215 | 153900 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240215 | 153800 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240215 | 153700 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240215 | 153600 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240215 | 153500 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240215 | 153400 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240215 | 153300 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240215 | 153200 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240215 | 153100 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240215 | 153000 | 17875007450 | 35200 | 35200 | 35200 | 35200 | 9176 |
| 205 | 20240215 | 152900 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20240215 | 152800 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20240215 | 152700 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20240215 | 152600 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20240215 | 152500 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20240215 | 152400 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20240215 | 152300 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20240215 | 152200 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 213 | 20240215 | 152100 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20240215 | 152000 | 17552012250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20240215 | 151900 | 17552012250 | 35350 | 35250 | 35350 | 35250 | 320 |
| 216 | 20240215 | 151800 | 17540721800 | 35300 | 35250 | 35300 | 35250 | 848 |
| 217 | 20240215 | 151700 | 17510788300 | 35250 | 35300 | 35300 | 35200 | 855 |
| 218 | 20240215 | 151600 | 17480651000 | 35300 | 35300 | 35300 | 35200 | 661 |
| 219 | 20240215 | 151500 | 17457347450 | 35300 | 35250 | 35300 | 35200 | 706 |
| 220 | 20240215 | 151400 | 17432458500 | 35250 | 35200 | 35300 | 35100 | 1500 |
| 221 | 20240215 | 151300 | 17379594600 | 35200 | 35250 | 35300 | 35000 | 2915 |
| 222 | 20240215 | 151200 | 17277232000 | 35250 | 35250 | 35350 | 35200 | 1124 |
| 223 | 20240215 | 151100 | 17237620200 | 35250 | 35250 | 35300 | 35200 | 880 |
| 224 | 20240215 | 151000 | 17206602300 | 35200 | 35250 | 35300 | 35200 | 664 |
| 225 | 20240215 | 150900 | 17183211800 | 35250 | 35350 | 35350 | 35250 | 1033 |
| 226 | 20240215 | 150800 | 17146742100 | 35350 | 35350 | 35350 | 35300 | 887 |
| 227 | 20240215 | 150700 | 17115422750 | 35350 | 35400 | 35400 | 35300 | 1408 |
| 228 | 20240215 | 150600 | 17065648650 | 35400 | 35400 | 35450 | 35400 | 611 |
| 229 | 20240215 | 150500 | 17044011400 | 35400 | 35400 | 35450 | 35350 | 1146 |
| 230 | 20240215 | 150400 | 17003443650 | 35400 | 35350 | 35400 | 35350 | 1110 |
| 231 | 20240215 | 150300 | 16964177950 | 35350 | 35350 | 35450 | 35300 | 600 |
| 232 | 20240215 | 150200 | 16942968500 | 35350 | 35400 | 35400 | 35350 | 1114 |
| 233 | 20240215 | 150100 | 16903568050 | 35400 | 35400 | 35450 | 35400 | 564 |
| 234 | 20240215 | 150000 | 16883598000 | 35400 | 35450 | 35450 | 35400 | 1094 |
| 235 | 20240215 | 145900 | 16844854900 | 35400 | 35450 | 35450 | 35400 | 1032 |
| 236 | 20240215 | 145800 | 16808302000 | 35400 | 35300 | 35400 | 35300 | 1001 |
| 237 | 20240215 | 145700 | 16772916800 | 35350 | 35350 | 35400 | 35300 | 930 |
| 238 | 20240215 | 145600 | 16740064700 | 35350 | 35400 | 35500 | 35300 | 994 |
| 239 | 20240215 | 145500 | 16704875550 | 35400 | 35350 | 35450 | 35350 | 723 |
| 240 | 20240215 | 145400 | 16679291300 | 35350 | 35450 | 35450 | 35350 | 1002 |
| 241 | 20240215 | 145300 | 16643805200 | 35350 | 35400 | 35450 | 35350 | 761 |
| 242 | 20240215 | 145200 | 16616868200 | 35400 | 35300 | 35500 | 35300 | 1876 |
| 243 | 20240215 | 145100 | 16550463850 | 35350 | 35400 | 35400 | 35300 | 785 |
| 244 | 20240215 | 145000 | 16522734650 | 35350 | 35350 | 35400 | 35300 | 711 |
| 245 | 20240215 | 144900 | 16497623750 | 35350 | 35300 | 35350 | 35300 | 834 |
| 246 | 20240215 | 144800 | 16468177300 | 35300 | 35350 | 35350 | 35250 | 1326 |
| 247 | 20240215 | 144700 | 16421332250 | 35300 | 35300 | 35350 | 35300 | 656 |
| 248 | 20240215 | 144600 | 16398166850 | 35350 | 35350 | 35350 | 35250 | 1236 |
| 249 | 20240215 | 144500 | 16354529550 | 35300 | 35350 | 35400 | 35300 | 1022 |
| 250 | 20240215 | 144400 | 16318422450 | 35300 | 35200 | 35350 | 35200 | 1945 |
| 251 | 20240215 | 144300 | 16249777000 | 35250 | 35100 | 35350 | 35100 | 1843 |
| 252 | 20240215 | 144200 | 16184901500 | 35150 | 35250 | 35250 | 34950 | 11812 |
| 253 | 20240215 | 144100 | 15770992750 | 35250 | 35200 | 35250 | 35200 | 1632 |
| 254 | 20240215 | 144000 | 15713545800 | 35200 | 35250 | 35300 | 35200 | 897 |
| 255 | 20240215 | 143900 | 15681932950 | 35250 | 35250 | 35400 | 35250 | 731 |
| 256 | 20240215 | 143800 | 15656134450 | 35250 | 35300 | 35350 | 35250 | 1244 |
| 257 | 20240215 | 143700 | 15612260500 | 35300 | 35250 | 35350 | 35250 | 783 |
| 258 | 20240215 | 143600 | 15584643550 | 35250 | 35250 | 35300 | 35200 | 1101 |
| 259 | 20240215 | 143500 | 15545832600 | 35200 | 35300 | 35300 | 35200 | 1610 |
| 260 | 20240215 | 143400 | 15489088950 | 35300 | 35300 | 35350 | 35250 | 1559 |
| 261 | 20240215 | 143300 | 15434087450 | 35300 | 35350 | 35350 | 35300 | 649 |
| 262 | 20240215 | 143200 | 15411171450 | 35300 | 35300 | 35350 | 35300 | 952 |
| 263 | 20240215 | 143100 | 15377558500 | 35350 | 35300 | 35350 | 35300 | 835 |
| 264 | 20240215 | 143000 | 15348078250 | 35300 | 35350 | 35400 | 35300 | 548 |
| 265 | 20240215 | 142900 | 15328721300 | 35300 | 35300 | 35400 | 35300 | 980 |
| 266 | 20240215 | 142800 | 15294114300 | 35300 | 35450 | 35500 | 35300 | 508 |
| 267 | 20240215 | 142700 | 15276143150 | 35450 | 35300 | 35450 | 35250 | 7636 |
| 268 | 20240215 | 142600 | 15005755000 | 35250 | 35250 | 35300 | 35250 | 980 |
| 269 | 20240215 | 142500 | 14971198600 | 35250 | 35300 | 35300 | 35200 | 3115 |
| 270 | 20240215 | 142400 | 14861309900 | 35300 | 35400 | 35450 | 35300 | 3074 |
| 271 | 20240215 | 142300 | 14752655300 | 35400 | 35350 | 35400 | 35350 | 871 |
| 272 | 20240215 | 142200 | 14721859150 | 35350 | 35450 | 35500 | 35350 | 769 |
| 273 | 20240215 | 142100 | 14694651150 | 35400 | 35400 | 35450 | 35350 | 741 |
| 274 | 20240215 | 142000 | 14668429850 | 35400 | 35450 | 35500 | 35350 | 1286 |
| 275 | 20240215 | 141900 | 14622900750 | 35450 | 35400 | 35450 | 35400 | 858 |
| 276 | 20240215 | 141800 | 14592520400 | 35400 | 35500 | 35500 | 35400 | 637 |
| 277 | 20240215 | 141700 | 14569949150 | 35500 | 35400 | 35500 | 35400 | 700 |
| 278 | 20240215 | 141600 | 14545133700 | 35400 | 35400 | 35450 | 35400 | 376 |
| 279 | 20240215 | 141500 | 14531819950 | 35400 | 35450 | 35450 | 35400 | 729 |
| 280 | 20240215 | 141400 | 14506000300 | 35400 | 35400 | 35450 | 35400 | 440 |
| 281 | 20240215 | 141300 | 14490421850 | 35450 | 35400 | 35550 | 35400 | 1719 |
| 282 | 20240215 | 141200 | 14429429500 | 35450 | 35400 | 35500 | 35400 | 372 |
| 283 | 20240215 | 141100 | 14416250850 | 35350 | 35400 | 35450 | 35350 | 553 |
| 284 | 20240215 | 141000 | 14396687050 | 35400 | 35450 | 35450 | 35350 | 421 |
| 285 | 20240215 | 140900 | 14381769950 | 35450 | 35450 | 35500 | 35400 | 522 |
| 286 | 20240215 | 140800 | 14363262250 | 35400 | 35450 | 35450 | 35300 | 1062 |
| 287 | 20240215 | 140700 | 14325708500 | 35400 | 35400 | 35450 | 35400 | 400 |
| 288 | 20240215 | 140600 | 14311544100 | 35400 | 35450 | 35450 | 35350 | 681 |
| 289 | 20240215 | 140500 | 14287435350 | 35400 | 35400 | 35450 | 35400 | 269 |
| 290 | 20240215 | 140400 | 14277902400 | 35400 | 35400 | 35450 | 35300 | 1124 |
| 291 | 20240215 | 140300 | 14238125150 | 35400 | 35400 | 35450 | 35300 | 2547 |
| 292 | 20240215 | 140200 | 14148120950 | 35400 | 35350 | 35450 | 35350 | 967 |
| 293 | 20240215 | 140100 | 14113908150 | 35350 | 35400 | 35400 | 35300 | 2792 |
| 294 | 20240215 | 140000 | 14015273050 | 35400 | 35400 | 35450 | 35350 | 515 |
| 295 | 20240215 | 135900 | 13997035450 | 35450 | 35400 | 35450 | 35400 | 724 |
| 296 | 20240215 | 135800 | 13971397550 | 35400 | 35400 | 35450 | 35400 | 1356 |
| 297 | 20240215 | 135700 | 13923394650 | 35450 | 35450 | 35450 | 35400 | 633 |
| 298 | 20240215 | 135600 | 13900975850 | 35450 | 35450 | 35500 | 35400 | 806 |
| 299 | 20240215 | 135500 | 13872401450 | 35450 | 35500 | 35550 | 35450 | 2008 |
| 300 | 20240215 | 135400 | 13801122600 | 35550 | 35550 | 35550 | 35500 | 688 |
| 301 | 20240215 | 135300 | 13776691200 | 35500 | 35500 | 35550 | 35500 | 438 |
| 302 | 20240215 | 135200 | 13761139550 | 35500 | 35550 | 35550 | 35500 | 249 |
| 303 | 20240215 | 135100 | 13752293850 | 35500 | 35550 | 35550 | 35500 | 393 |
| 304 | 20240215 | 135000 | 13738332350 | 35550 | 35500 | 35550 | 35500 | 178 |
| 305 | 20240215 | 134900 | 13732011000 | 35500 | 35550 | 35600 | 35500 | 387 |
| 306 | 20240215 | 134800 | 13718266100 | 35550 | 35550 | 35600 | 35500 | 334 |
| 307 | 20240215 | 134700 | 13706397450 | 35550 | 35550 | 35550 | 35500 | 738 |
| 308 | 20240215 | 134600 | 13680181650 | 35550 | 35600 | 35600 | 35550 | 390 |
| 309 | 20240215 | 134500 | 13666315450 | 35550 | 35600 | 35600 | 35550 | 922 |
| 310 | 20240215 | 134400 | 13633530900 | 35550 | 35550 | 35600 | 35550 | 444 |
| 311 | 20240215 | 134300 | 13617744850 | 35550 | 35600 | 35600 | 35550 | 81 |
| 312 | 20240215 | 134200 | 13614863700 | 35550 | 35600 | 35650 | 35550 | 221 |
| 313 | 20240215 | 134100 | 13606993450 | 35550 | 35650 | 35650 | 35550 | 2090 |
| 314 | 20240215 | 134000 | 13532605700 | 35650 | 35600 | 35650 | 35600 | 280 |
| 315 | 20240215 | 133900 | 13522631350 | 35600 | 35600 | 35600 | 35550 | 632 |
| 316 | 20240215 | 133800 | 13500138200 | 35600 | 35550 | 35650 | 35500 | 547 |
| 317 | 20240215 | 133700 | 13480681850 | 35550 | 35600 | 35600 | 35550 | 211 |
| 318 | 20240215 | 133600 | 13473176900 | 35550 | 35600 | 35600 | 35550 | 223 |
| 319 | 20240215 | 133500 | 13465244550 | 35550 | 35600 | 35650 | 35550 | 185 |
| 320 | 20240215 | 133400 | 13458658650 | 35600 | 35550 | 35600 | 35550 | 318 |
| 321 | 20240215 | 133300 | 13447346050 | 35600 | 35650 | 35650 | 35550 | 509 |
| 322 | 20240215 | 133200 | 13429242650 | 35600 | 35550 | 35650 | 35550 | 509 |
| 323 | 20240215 | 133100 | 13411131100 | 35500 | 35500 | 35600 | 35500 | 852 |
| 324 | 20240215 | 133000 | 13380847000 | 35500 | 35600 | 35650 | 35500 | 811 |
| 325 | 20240215 | 132900 | 13352014350 | 35600 | 35500 | 35600 | 35500 | 741 |
| 326 | 20240215 | 132800 | 13325692300 | 35500 | 35550 | 35600 | 35500 | 306 |
| 327 | 20240215 | 132700 | 13314819000 | 35600 | 35650 | 35650 | 35550 | 338 |
| 328 | 20240215 | 132600 | 13302790550 | 35600 | 35600 | 35650 | 35550 | 364 |
| 329 | 20240215 | 132500 | 13289838650 | 35600 | 35550 | 35650 | 35550 | 394 |
| 330 | 20240215 | 132400 | 13275816900 | 35600 | 35600 | 35600 | 35550 | 757 |
| 331 | 20240215 | 132300 | 13248898600 | 35600 | 35550 | 35600 | 35550 | 248 |
| 332 | 20240215 | 132200 | 13240075700 | 35600 | 35550 | 35600 | 35550 | 574 |
| 333 | 20240215 | 132100 | 13219662750 | 35550 | 35550 | 35600 | 35550 | 869 |
| 334 | 20240215 | 132000 | 13188748350 | 35550 | 35550 | 35600 | 35550 | 88 |
| 335 | 20240215 | 131900 | 13185617600 | 35550 | 35700 | 35700 | 35550 | 1050 |
| 336 | 20240215 | 131800 | 13148249450 | 35650 | 35650 | 35700 | 35600 | 752 |
| 337 | 20240215 | 131700 | 13121447650 | 35650 | 35700 | 35700 | 35600 | 285 |
| 338 | 20240215 | 131600 | 13111289000 | 35700 | 35650 | 35700 | 35600 | 1509 |
| 339 | 20240215 | 131500 | 13057548800 | 35650 | 35700 | 35700 | 35600 | 679 |
| 340 | 20240215 | 131400 | 13033336050 | 35700 | 35650 | 35700 | 35650 | 354 |
| 341 | 20240215 | 131300 | 13020711100 | 35650 | 35650 | 35700 | 35650 | 354 |
| 342 | 20240215 | 131200 | 13008089050 | 35650 | 35700 | 35750 | 35650 | 301 |
| 343 | 20240215 | 131100 | 12997342100 | 35650 | 35750 | 35750 | 35650 | 541 |
| 344 | 20240215 | 131000 | 12978029950 | 35700 | 35700 | 35750 | 35700 | 229 |
| 345 | 20240215 | 130900 | 12969852400 | 35700 | 35750 | 35800 | 35700 | 163 |
| 346 | 20240215 | 130800 | 12964025150 | 35700 | 35800 | 35800 | 35700 | 956 |
| 347 | 20240215 | 130700 | 12929860750 | 35750 | 35750 | 35800 | 35750 | 234 |
| 348 | 20240215 | 130600 | 12921493050 | 35750 | 35850 | 35850 | 35750 | 296 |
| 349 | 20240215 | 130500 | 12910896150 | 35800 | 35800 | 35850 | 35750 | 1667 |
| 350 | 20240215 | 130400 | 12851270200 | 35800 | 35750 | 35850 | 35750 | 115 |
| 351 | 20240215 | 130300 | 12847152050 | 35800 | 35800 | 35850 | 35750 | 429 |
| 352 | 20240215 | 130200 | 12831794400 | 35750 | 35800 | 35850 | 35750 | 726 |
| 353 | 20240215 | 130100 | 12805808200 | 35750 | 35700 | 35750 | 35700 | 309 |
| 354 | 20240215 | 130000 | 12794764350 | 35700 | 35800 | 35800 | 35700 | 328 |
| 355 | 20240215 | 125900 | 12783039450 | 35750 | 35750 | 35800 | 35750 | 111 |
| 356 | 20240215 | 125800 | 12779070900 | 35750 | 35700 | 35800 | 35700 | 420 |
| 357 | 20240215 | 125700 | 12764049950 | 35700 | 35750 | 35750 | 35700 | 532 |
| 358 | 20240215 | 125600 | 12745043300 | 35700 | 35650 | 35750 | 35650 | 660 |
| 359 | 20240215 | 125500 | 12721478800 | 35650 | 35650 | 35700 | 35650 | 147 |
| 360 | 20240215 | 125400 | 12716233950 | 35650 | 35700 | 35700 | 35650 | 278 |
| 361 | 20240215 | 125300 | 12706318000 | 35650 | 35650 | 35750 | 35650 | 1283 |
| 362 | 20240215 | 125200 | 12660520850 | 35650 | 35650 | 35700 | 35600 | 988 |
| 363 | 20240215 | 125100 | 12625304750 | 35650 | 35600 | 35650 | 35600 | 1801 |
| 364 | 20240215 | 125000 | 12561132350 | 35600 | 35600 | 35650 | 35600 | 346 |
| 365 | 20240215 | 124900 | 12548811550 | 35650 | 35600 | 35650 | 35600 | 82 |
| 366 | 20240215 | 124800 | 12545889450 | 35600 | 35650 | 35700 | 35600 | 315 |
| 367 | 20240215 | 124700 | 12534659500 | 35600 | 35600 | 35650 | 35600 | 569 |
| 368 | 20240215 | 124600 | 12514389600 | 35650 | 35650 | 35650 | 35600 | 196 |
| 369 | 20240215 | 124500 | 12507408550 | 35650 | 35650 | 35700 | 35650 | 206 |
| 370 | 20240215 | 124400 | 12500061900 | 35650 | 35600 | 35700 | 35600 | 107 |
| 371 | 20240215 | 124300 | 12496248250 | 35600 | 35650 | 35700 | 35600 | 1377 |
| 372 | 20240215 | 124200 | 12447193150 | 35650 | 35650 | 35700 | 35600 | 263 |
| 373 | 20240215 | 124100 | 12437815250 | 35600 | 35650 | 35650 | 35600 | 145 |
| 374 | 20240215 | 124000 | 12432648900 | 35600 | 35600 | 35700 | 35600 | 493 |
| 375 | 20240215 | 123900 | 12415077250 | 35650 | 35700 | 35700 | 35600 | 2061 |
| 376 | 20240215 | 123800 | 12341599250 | 35700 | 35650 | 35700 | 35650 | 576 |
| 377 | 20240215 | 123700 | 12321045050 | 35650 | 35700 | 35750 | 35650 | 1791 |
| 378 | 20240215 | 123600 | 12257123050 | 35700 | 35750 | 35750 | 35700 | 167 |
| 379 | 20240215 | 123500 | 12251154300 | 35700 | 35700 | 35800 | 35700 | 355 |
| 380 | 20240215 | 123400 | 12238471250 | 35700 | 35700 | 35750 | 35700 | 356 |
| 381 | 20240215 | 123300 | 12225746500 | 35700 | 35850 | 35850 | 35700 | 2500 |
| 382 | 20240215 | 123200 | 12136263200 | 35850 | 35850 | 35850 | 35800 | 312 |
| 383 | 20240215 | 123100 | 12125086700 | 35800 | 35700 | 35850 | 35700 | 545 |
| 384 | 20240215 | 123000 | 12105607850 | 35700 | 35800 | 35800 | 35700 | 1085 |
| 385 | 20240215 | 122900 | 12066815500 | 35750 | 35750 | 35800 | 35750 | 578 |
| 386 | 20240215 | 122800 | 12046142800 | 35750 | 35800 | 35800 | 35750 | 262 |
| 387 | 20240215 | 122700 | 12036767850 | 35750 | 35850 | 35850 | 35750 | 2135 |
| 388 | 20240215 | 122600 | 11960332400 | 35800 | 35850 | 35850 | 35800 | 679 |
| 389 | 20240215 | 122500 | 11936018950 | 35850 | 35850 | 35900 | 35800 | 1010 |
| 390 | 20240215 | 122400 | 11899806700 | 35850 | 35900 | 35900 | 35850 | 358 |
| 391 | 20240215 | 122300 | 11886964000 | 35850 | 35900 | 35900 | 35850 | 221 |
| 392 | 20240215 | 122200 | 11879035900 | 35850 | 35900 | 35950 | 35850 | 1726 |
| 393 | 20240215 | 122100 | 11817108150 | 35950 | 35950 | 36000 | 35900 | 846 |
| 394 | 20240215 | 122000 | 11786716850 | 35900 | 35950 | 36000 | 35900 | 69 |
| 395 | 20240215 | 121900 | 11784236900 | 36000 | 35850 | 36000 | 35850 | 103 |
| 396 | 20240215 | 121800 | 11780535800 | 35850 | 35850 | 35950 | 35850 | 378 |
| 397 | 20240215 | 121700 | 11766965400 | 35850 | 35950 | 35950 | 35850 | 177 |
| 398 | 20240215 | 121600 | 11760612350 | 35950 | 35850 | 35950 | 35850 | 94 |
| 399 | 20240215 | 121500 | 11757238350 | 35900 | 35950 | 35950 | 35850 | 318 |
| 400 | 20240215 | 121400 | 11745818950 | 35900 | 35900 | 35950 | 35850 | 238 |
| 401 | 20240215 | 121300 | 11737273700 | 35900 | 35850 | 35950 | 35850 | 242 |
| 402 | 20240215 | 121200 | 11728584000 | 35850 | 35900 | 35900 | 35850 | 604 |
| 403 | 20240215 | 121100 | 11706905200 | 35850 | 35850 | 35900 | 35850 | 119 |
| 404 | 20240215 | 121000 | 11702633950 | 35900 | 35900 | 35950 | 35850 | 690 |
| 405 | 20240215 | 120900 | 11677863350 | 35900 | 35950 | 35950 | 35900 | 268 |
| 406 | 20240215 | 120800 | 11668235300 | 35950 | 35950 | 35950 | 35850 | 172 |
| 407 | 20240215 | 120700 | 11662055850 | 35950 | 35900 | 35950 | 35850 | 544 |
| 408 | 20240215 | 120600 | 11642531400 | 35950 | 36000 | 36000 | 35900 | 242 |
| 409 | 20240215 | 120500 | 11633828550 | 36000 | 35950 | 36000 | 35900 | 297 |
| 410 | 20240215 | 120400 | 11623149050 | 35950 | 35950 | 35950 | 35900 | 275 |
| 411 | 20240215 | 120300 | 11613270600 | 35900 | 35950 | 35950 | 35900 | 212 |
| 412 | 20240215 | 120200 | 11605650950 | 35900 | 35850 | 35950 | 35800 | 642 |
| 413 | 20240215 | 120100 | 11582605050 | 35850 | 35900 | 35900 | 35800 | 316 |
| 414 | 20240215 | 120000 | 11571280550 | 35850 | 35900 | 35900 | 35850 | 178 |
| 415 | 20240215 | 115900 | 11564892400 | 35850 | 35900 | 35900 | 35850 | 285 |
| 416 | 20240215 | 115800 | 11554669650 | 35900 | 35850 | 35950 | 35850 | 300 |
| 417 | 20240215 | 115700 | 11543899500 | 35850 | 35900 | 35900 | 35850 | 185 |
| 418 | 20240215 | 115600 | 11537259550 | 35900 | 35900 | 35950 | 35850 | 190 |
| 419 | 20240215 | 115500 | 11530441100 | 35950 | 35900 | 35950 | 35850 | 274 |
| 420 | 20240215 | 115400 | 11520599050 | 35900 | 35900 | 35900 | 35800 | 402 |
| 421 | 20240215 | 115300 | 11506179900 | 35900 | 35850 | 35900 | 35850 | 258 |
| 422 | 20240215 | 115200 | 11496926750 | 35900 | 35900 | 35900 | 35850 | 193 |
| 423 | 20240215 | 115100 | 11489999700 | 35850 | 35900 | 35950 | 35800 | 297 |
| 424 | 20240215 | 115000 | 11479341150 | 35850 | 35950 | 35950 | 35800 | 505 |
| 425 | 20240215 | 114900 | 11461235800 | 35950 | 35850 | 35950 | 35850 | 1587 |
| 426 | 20240215 | 114800 | 11404296900 | 35850 | 35900 | 35950 | 35850 | 296 |
| 427 | 20240215 | 114700 | 11393670500 | 35900 | 35900 | 35900 | 35800 | 1290 |
| 428 | 20240215 | 114600 | 11347370150 | 35850 | 35800 | 35900 | 35800 | 218 |
| 429 | 20240215 | 114500 | 11339550100 | 35800 | 35850 | 35900 | 35800 | 215 |
| 430 | 20240215 | 114400 | 11331839550 | 35850 | 35800 | 35900 | 35800 | 325 |
| 431 | 20240215 | 114300 | 11320184400 | 35800 | 35800 | 35850 | 35750 | 297 |
| 432 | 20240215 | 114200 | 11309546450 | 35800 | 35800 | 35850 | 35750 | 300 |
| 433 | 20240215 | 114100 | 11298804550 | 35800 | 35850 | 35850 | 35800 | 282 |
| 434 | 20240215 | 114000 | 11288698550 | 35850 | 35750 | 35850 | 35700 | 840 |
| 435 | 20240215 | 113900 | 11258648250 | 35750 | 35900 | 35900 | 35750 | 1206 |
| 436 | 20240215 | 113800 | 11215464800 | 35800 | 35850 | 35900 | 35800 | 420 |
| 437 | 20240215 | 113700 | 11200416350 | 35800 | 35800 | 35850 | 35800 | 285 |
| 438 | 20240215 | 113600 | 11190208450 | 35800 | 35900 | 35900 | 35800 | 609 |
| 439 | 20240215 | 113500 | 11168376650 | 35900 | 35900 | 35900 | 35800 | 1523 |
| 440 | 20240215 | 113400 | 11113801800 | 35950 | 35900 | 35950 | 35850 | 260 |
| 441 | 20240215 | 113300 | 11104466950 | 35850 | 35850 | 35900 | 35850 | 301 |
| 442 | 20240215 | 113200 | 11093670300 | 35850 | 35900 | 35950 | 35850 | 256 |
| 443 | 20240215 | 113100 | 11084479550 | 35850 | 35900 | 35950 | 35850 | 492 |
| 444 | 20240215 | 113000 | 11066824850 | 35900 | 35900 | 35900 | 35850 | 250 |
| 445 | 20240215 | 112900 | 11057852950 | 35900 | 35850 | 35900 | 35850 | 229 |
| 446 | 20240215 | 112800 | 11049633400 | 35850 | 35900 | 35950 | 35850 | 300 |
| 447 | 20240215 | 112700 | 11038872350 | 35900 | 35900 | 35950 | 35850 | 395 |
| 448 | 20240215 | 112600 | 11024691600 | 35850 | 35800 | 35900 | 35800 | 203 |
| 449 | 20240215 | 112500 | 11017411050 | 35850 | 35800 | 35900 | 35750 | 472 |
| 450 | 20240215 | 112400 | 11000503150 | 35850 | 35800 | 35850 | 35750 | 417 |
| 451 | 20240215 | 112300 | 10985574300 | 35750 | 35800 | 35800 | 35750 | 190 |
| 452 | 20240215 | 112200 | 10978777100 | 35750 | 35800 | 35800 | 35750 | 349 |
| 453 | 20240215 | 112100 | 10966292900 | 35800 | 35800 | 35850 | 35750 | 549 |
| 454 | 20240215 | 112000 | 10946635600 | 35850 | 35800 | 35850 | 35800 | 146 |
| 455 | 20240215 | 111900 | 10941408100 | 35800 | 35850 | 35950 | 35800 | 674 |
| 456 | 20240215 | 111800 | 10917220400 | 35850 | 35850 | 35950 | 35800 | 606 |
| 457 | 20240215 | 111700 | 10895488450 | 35800 | 35750 | 35850 | 35750 | 450 |
| 458 | 20240215 | 111600 | 10879380450 | 35750 | 35750 | 35800 | 35700 | 443 |
| 459 | 20240215 | 111500 | 10863538800 | 35800 | 35700 | 35800 | 35700 | 590 |
| 460 | 20240215 | 111400 | 10842446500 | 35700 | 35750 | 35750 | 35700 | 479 |
| 461 | 20240215 | 111300 | 10825339400 | 35700 | 35750 | 35800 | 35700 | 889 |
| 462 | 20240215 | 111200 | 10793558400 | 35750 | 35750 | 35800 | 35750 | 233 |
| 463 | 20240215 | 111100 | 10785226050 | 35750 | 35800 | 35800 | 35750 | 496 |
| 464 | 20240215 | 111000 | 10767487450 | 35800 | 35800 | 35850 | 35750 | 761 |
| 465 | 20240215 | 110900 | 10740255900 | 35800 | 35850 | 35850 | 35800 | 213 |
| 466 | 20240215 | 110800 | 10732626300 | 35850 | 35800 | 35850 | 35750 | 251 |
| 467 | 20240215 | 110700 | 10723639450 | 35800 | 35750 | 35800 | 35700 | 1462 |
| 468 | 20240215 | 110600 | 10671392500 | 35750 | 35850 | 35850 | 35700 | 2785 |
| 469 | 20240215 | 110500 | 10571762200 | 35850 | 35900 | 35950 | 35850 | 611 |
| 470 | 20240215 | 110400 | 10549837600 | 35900 | 35900 | 35950 | 35850 | 507 |
| 471 | 20240215 | 110300 | 10531637200 | 35900 | 36000 | 36000 | 35900 | 1079 |
| 472 | 20240215 | 110200 | 10492875800 | 36000 | 36000 | 36000 | 35950 | 187 |
| 473 | 20240215 | 110100 | 10486147300 | 36000 | 35950 | 36000 | 35950 | 780 |
| 474 | 20240215 | 110000 | 10458100550 | 36000 | 36000 | 36000 | 35950 | 328 |
| 475 | 20240215 | 105900 | 10446297650 | 35950 | 35950 | 36000 | 35950 | 532 |
| 476 | 20240215 | 105800 | 10427148750 | 35950 | 36000 | 36050 | 35950 | 1331 |
| 477 | 20240215 | 105700 | 10379231950 | 36050 | 36150 | 36150 | 36000 | 2151 |
| 478 | 20240215 | 105600 | 10301724150 | 36150 | 36100 | 36150 | 36100 | 230 |
| 479 | 20240215 | 105500 | 10293414300 | 36100 | 36150 | 36150 | 36100 | 241 |
| 480 | 20240215 | 105400 | 10284705150 | 36100 | 36200 | 36200 | 36050 | 663 |
| 481 | 20240215 | 105300 | 10260754450 | 36150 | 36200 | 36200 | 36150 | 154 |
| 482 | 20240215 | 105200 | 10255183900 | 36200 | 36250 | 36250 | 36100 | 311 |
| 483 | 20240215 | 105100 | 10243922600 | 36250 | 36200 | 36250 | 36150 | 443 |
| 484 | 20240215 | 105000 | 10227885000 | 36200 | 36200 | 36200 | 36100 | 552 |
| 485 | 20240215 | 104900 | 10207919950 | 36150 | 36200 | 36200 | 36150 | 1041 |
| 486 | 20240215 | 104800 | 10170271650 | 36250 | 36200 | 36250 | 36150 | 331 |
| 487 | 20240215 | 104700 | 10158288050 | 36250 | 36250 | 36250 | 36150 | 355 |
| 488 | 20240215 | 104600 | 10145441200 | 36250 | 36200 | 36300 | 36200 | 437 |
| 489 | 20240215 | 104500 | 10129605250 | 36300 | 36150 | 36350 | 36150 | 3119 |
| 490 | 20240215 | 104400 | 10016598950 | 36150 | 36000 | 36150 | 36000 | 984 |
| 491 | 20240215 | 104300 | 9981072800 | 36100 | 36150 | 36150 | 36000 | 402 |
| 492 | 20240215 | 104200 | 9966568100 | 36150 | 36150 | 36200 | 36050 | 766 |
| 493 | 20240215 | 104100 | 9938859150 | 36050 | 36100 | 36100 | 36050 | 315 |
| 494 | 20240215 | 104000 | 9927491800 | 36100 | 36150 | 36150 | 36100 | 797 |
| 495 | 20240215 | 103900 | 9898708400 | 36100 | 36150 | 36150 | 36100 | 189 |
| 496 | 20240215 | 103800 | 9891880100 | 36150 | 36100 | 36150 | 36000 | 730 |
| 497 | 20240215 | 103700 | 9865518250 | 36100 | 36100 | 36150 | 36000 | 887 |
| 498 | 20240215 | 103600 | 9833499700 | 36050 | 36100 | 36100 | 36050 | 551 |
| 499 | 20240215 | 103500 | 9813628900 | 36150 | 36100 | 36150 | 36000 | 1138 |
| 500 | 20240215 | 103400 | 9772546250 | 36050 | 36100 | 36150 | 36000 | 911 |
| 501 | 20240215 | 103300 | 9739709550 | 36100 | 36000 | 36100 | 36000 | 556 |
| 502 | 20240215 | 103200 | 9719655700 | 36050 | 36000 | 36050 | 35950 | 360 |
| 503 | 20240215 | 103100 | 9706694800 | 36000 | 35950 | 36000 | 35900 | 125 |
| 504 | 20240215 | 103000 | 9702200350 | 35950 | 35850 | 36000 | 35850 | 457 |
| 505 | 20240215 | 102900 | 9685780800 | 35900 | 35900 | 36000 | 35900 | 574 |
| 506 | 20240215 | 102800 | 9665157150 | 35900 | 35850 | 35950 | 35850 | 531 |
| 507 | 20240215 | 102700 | 9646096350 | 35850 | 35900 | 35950 | 35850 | 466 |
| 508 | 20240215 | 102600 | 9629362300 | 35950 | 36000 | 36050 | 35950 | 610 |
| 509 | 20240215 | 102500 | 9607417250 | 36000 | 36050 | 36050 | 35950 | 801 |
| 510 | 20240215 | 102400 | 9578560350 | 36050 | 35950 | 36050 | 35900 | 456 |
| 511 | 20240215 | 102300 | 9562143250 | 35950 | 36000 | 36000 | 35900 | 630 |
| 512 | 20240215 | 102200 | 9539488850 | 36000 | 35850 | 36000 | 35850 | 455 |
| 513 | 20240215 | 102100 | 9523143750 | 35850 | 35750 | 35850 | 35700 | 909 |
| 514 | 20240215 | 102000 | 9490611950 | 35750 | 35700 | 35800 | 35700 | 691 |
| 515 | 20240215 | 101900 | 9465914850 | 35750 | 35800 | 35850 | 35750 | 1021 |
| 516 | 20240215 | 101800 | 9429400250 | 35800 | 35850 | 35900 | 35750 | 1034 |
| 517 | 20240215 | 101700 | 9392383500 | 35850 | 35950 | 35950 | 35800 | 1759 |
| 518 | 20240215 | 101600 | 9329347550 | 35950 | 36000 | 36000 | 35950 | 538 |
| 519 | 20240215 | 101500 | 9309989300 | 36000 | 36000 | 36050 | 35800 | 3908 |
| 520 | 20240215 | 101400 | 9169763000 | 36000 | 36150 | 36200 | 36000 | 5786 |
| 521 | 20240215 | 101300 | 8961183350 | 36150 | 36300 | 36300 | 36150 | 1832 |
| 522 | 20240215 | 101200 | 8894849250 | 36250 | 36450 | 36500 | 36250 | 6436 |
| 523 | 20240215 | 101100 | 8660930000 | 36450 | 36450 | 36500 | 36450 | 2068 |
| 524 | 20240215 | 101000 | 8585524300 | 36450 | 36300 | 36500 | 36250 | 5108 |
| 525 | 20240215 | 100900 | 8399632200 | 36250 | 36350 | 36400 | 36250 | 2807 |
| 526 | 20240215 | 100800 | 8297630300 | 36350 | 36400 | 36400 | 36350 | 2106 |
| 527 | 20240215 | 100700 | 8221045200 | 36400 | 36400 | 36450 | 36350 | 912 |
| 528 | 20240215 | 100600 | 8187841650 | 36400 | 36350 | 36500 | 36350 | 1504 |
| 529 | 20240215 | 100500 | 8133085900 | 36400 | 36600 | 36600 | 36250 | 4928 |
| 530 | 20240215 | 100400 | 7953652800 | 36600 | 36550 | 36650 | 36550 | 2092 |
| 531 | 20240215 | 100300 | 7877014100 | 36600 | 36600 | 36650 | 36550 | 2645 |
| 532 | 20240215 | 100200 | 7780189000 | 36600 | 36500 | 36650 | 36500 | 2788 |
| 533 | 20240215 | 100100 | 7678189350 | 36500 | 36650 | 36700 | 36500 | 3966 |
| 534 | 20240215 | 100000 | 7532967150 | 36700 | 36600 | 36700 | 36550 | 2618 |
| 535 | 20240215 | 095900 | 7437073750 | 36600 | 36500 | 36600 | 36500 | 2837 |
| 536 | 20240215 | 095800 | 7333336600 | 36500 | 36600 | 36600 | 36400 | 5382 |
| 537 | 20240215 | 095700 | 7136842850 | 36600 | 36600 | 36650 | 36550 | 7852 |
| 538 | 20240215 | 095600 | 6849271450 | 36600 | 36550 | 36600 | 36500 | 5258 |
| 539 | 20240215 | 095500 | 6657067850 | 36550 | 36500 | 36550 | 36450 | 4766 |
| 540 | 20240215 | 095400 | 6483036850 | 36500 | 36450 | 36600 | 36400 | 13643 |
| 541 | 20240215 | 095300 | 5984534500 | 36400 | 36400 | 36500 | 36350 | 8559 |
| 542 | 20240215 | 095200 | 5672747250 | 36400 | 36350 | 36400 | 36300 | 5800 |
| 543 | 20240215 | 095100 | 5461939800 | 36350 | 36300 | 36400 | 36250 | 3464 |
| 544 | 20240215 | 095000 | 5336077350 | 36300 | 36200 | 36300 | 36000 | 4820 |
| 545 | 20240215 | 094900 | 5161795650 | 36200 | 36250 | 36350 | 36200 | 9596 |
| 546 | 20240215 | 094800 | 4813785600 | 36250 | 36200 | 36300 | 36200 | 3053 |
| 547 | 20240215 | 094700 | 4703163950 | 36250 | 35950 | 36250 | 35900 | 4866 |
| 548 | 20240215 | 094600 | 4527414900 | 35950 | 36150 | 36150 | 35950 | 5358 |
| 549 | 20240215 | 094500 | 4334383750 | 36150 | 36200 | 36250 | 36100 | 2795 |
| 550 | 20240215 | 094400 | 4233308950 | 36200 | 36100 | 36200 | 36100 | 3503 |
| 551 | 20240215 | 094300 | 4106610950 | 36100 | 36100 | 36150 | 36000 | 5020 |
| 552 | 20240215 | 094200 | 3925346500 | 36100 | 36100 | 36150 | 36050 | 4487 |
| 553 | 20240215 | 094100 | 3763297250 | 36050 | 35700 | 36150 | 35700 | 22773 |
| 554 | 20240215 | 094000 | 2946031950 | 35700 | 35700 | 35750 | 35700 | 1381 |
| 555 | 20240215 | 093900 | 2896727450 | 35700 | 35650 | 35750 | 35600 | 2230 |
| 556 | 20240215 | 093800 | 2817156850 | 35600 | 35450 | 35600 | 35450 | 960 |
| 557 | 20240215 | 093700 | 2783020800 | 35550 | 35550 | 35650 | 35500 | 3188 |
| 558 | 20240215 | 093600 | 2669615300 | 35600 | 35600 | 35700 | 35550 | 1670 |
| 559 | 20240215 | 093500 | 2610082750 | 35600 | 35600 | 35750 | 35550 | 6749 |
| 560 | 20240215 | 093400 | 2369359500 | 35600 | 35450 | 35600 | 35450 | 4642 |
| 561 | 20240215 | 093300 | 2204445250 | 35450 | 35350 | 35450 | 35300 | 2077 |
| 562 | 20240215 | 093200 | 2130887600 | 35300 | 35250 | 35300 | 35200 | 248 |
| 563 | 20240215 | 093100 | 2122139800 | 35250 | 35150 | 35250 | 35150 | 395 |
| 564 | 20240215 | 093000 | 2108232900 | 35200 | 35150 | 35200 | 35050 | 899 |
| 565 | 20240215 | 092900 | 2076599900 | 35200 | 35200 | 35200 | 35100 | 616 |
| 566 | 20240215 | 092800 | 2054958100 | 35200 | 35150 | 35200 | 35150 | 246 |
| 567 | 20240215 | 092700 | 2046308450 | 35200 | 35150 | 35250 | 35150 | 856 |
| 568 | 20240215 | 092600 | 2016173350 | 35200 | 35250 | 35250 | 35150 | 487 |
| 569 | 20240215 | 092500 | 1999029850 | 35250 | 35200 | 35300 | 35200 | 266 |
| 570 | 20240215 | 092400 | 1989651600 | 35250 | 35250 | 35350 | 35200 | 398 |
| 571 | 20240215 | 092300 | 1975614450 | 35200 | 35350 | 35400 | 35200 | 600 |
| 572 | 20240215 | 092200 | 1954425550 | 35300 | 35200 | 35300 | 35100 | 1274 |
| 573 | 20240215 | 092100 | 1909563850 | 35200 | 35150 | 35200 | 35150 | 1347 |
| 574 | 20240215 | 092000 | 1862179650 | 35100 | 35050 | 35150 | 35000 | 1586 |
| 575 | 20240215 | 091900 | 1806528300 | 35100 | 35150 | 35150 | 35050 | 1284 |
| 576 | 20240215 | 091800 | 1761504250 | 35100 | 35050 | 35150 | 35050 | 886 |
| 577 | 20240215 | 091700 | 1730435250 | 35100 | 35150 | 35150 | 35050 | 1602 |
| 578 | 20240215 | 091600 | 1674260550 | 35150 | 35050 | 35150 | 35050 | 1027 |
| 579 | 20240215 | 091500 | 1638233700 | 35050 | 35200 | 35300 | 35050 | 1741 |
| 580 | 20240215 | 091400 | 1577060650 | 35250 | 35250 | 35300 | 35150 | 508 |
| 581 | 20240215 | 091300 | 1559153950 | 35200 | 35250 | 35300 | 35150 | 903 |
| 582 | 20240215 | 091200 | 1527331450 | 35250 | 35000 | 35300 | 35000 | 4506 |
| 583 | 20240215 | 091100 | 1368848650 | 35050 | 35000 | 35100 | 34950 | 1068 |
| 584 | 20240215 | 091000 | 1331466950 | 34950 | 35050 | 35100 | 34950 | 2689 |
| 585 | 20240215 | 090900 | 1237327550 | 35050 | 35050 | 35100 | 35000 | 765 |
| 586 | 20240215 | 090800 | 1210513350 | 35050 | 35100 | 35100 | 35000 | 810 |
| 587 | 20240215 | 090700 | 1182132350 | 35100 | 35000 | 35100 | 34950 | 849 |
| 588 | 20240215 | 090600 | 1152418900 | 35100 | 35100 | 35200 | 34950 | 5347 |
| 589 | 20240215 | 090500 | 965386950 | 35000 | 35150 | 35150 | 35000 | 2458 |
| 590 | 20240215 | 090400 | 879182000 | 35150 | 35300 | 35350 | 35100 | 4219 |
| 591 | 20240215 | 090300 | 730615800 | 35350 | 35450 | 35550 | 35300 | 7008 |
| 592 | 20240215 | 090200 | 482531350 | 35500 | 35250 | 35500 | 35200 | 4255 |
| 593 | 20240215 | 090100 | 331752300 | 35250 | 35300 | 35350 | 35150 | 2069 |
| 594 | 20240215 | 090000 | 258760450 | 35300 | 35200 | 35500 | 35150 | 7336 |