31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 3 | 20240215 | 183300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240215 | 183200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240215 | 183100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240215 | 183000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240215 | 182900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240215 | 182800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240215 | 182700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240215 | 182600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240215 | 182500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240215 | 182400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240215 | 182300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240215 | 182200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240215 | 182100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240215 | 182000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240215 | 181900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240215 | 181800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240215 | 181700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240215 | 181600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240215 | 181500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240215 | 181400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240215 | 181300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240215 | 181200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240215 | 181100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240215 | 181000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240215 | 180900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240215 | 180800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240215 | 180700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240215 | 180600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240215 | 180500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240215 | 180400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 33 | 20240215 | 180300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240215 | 180200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240215 | 180100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240215 | 180000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240215 | 175900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240215 | 175800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240215 | 175700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240215 | 175600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240215 | 175500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240215 | 175400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240215 | 175300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240215 | 175200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240215 | 175100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240215 | 175000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240215 | 174900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240215 | 174800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240215 | 174700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240215 | 174600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240215 | 174500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240215 | 174400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240215 | 174300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240215 | 174200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240215 | 174100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240215 | 174000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240215 | 173900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240215 | 173800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240215 | 173700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240215 | 173600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240215 | 173500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240215 | 173400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 63 | 20240215 | 173300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240215 | 173200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240215 | 173100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240215 | 173000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240215 | 172900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240215 | 172800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240215 | 172700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240215 | 172600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240215 | 172500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240215 | 172400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240215 | 172300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240215 | 172200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240215 | 172100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240215 | 172000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240215 | 171900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240215 | 171800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240215 | 171700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240215 | 171600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240215 | 171500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240215 | 171400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240215 | 171300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240215 | 171200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240215 | 171100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240215 | 171000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240215 | 170900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240215 | 170800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240215 | 170700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240215 | 170600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240215 | 170500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240215 | 170400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 93 | 20240215 | 170300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240215 | 170200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240215 | 170100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240215 | 170000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240215 | 165900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240215 | 165800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240215 | 165700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240215 | 165600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240215 | 165500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240215 | 165400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240215 | 165300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240215 | 165200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240215 | 165100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240215 | 165000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240215 | 164900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240215 | 164800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240215 | 164700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240215 | 164600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240215 | 164500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240215 | 164400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240215 | 164300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240215 | 164200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240215 | 164100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240215 | 164000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240215 | 163900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240215 | 163800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240215 | 163700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240215 | 163600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240215 | 163500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240215 | 163400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 123 | 20240215 | 163300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240215 | 163200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240215 | 163100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240215 | 163000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240215 | 162900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240215 | 162800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240215 | 162700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240215 | 162600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240215 | 162500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240215 | 162400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240215 | 162300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240215 | 162200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240215 | 162100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240215 | 162000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240215 | 161900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240215 | 161800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240215 | 161700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240215 | 161600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240215 | 161500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240215 | 161400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240215 | 161300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240215 | 161200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240215 | 161100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240215 | 161000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240215 | 160900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240215 | 160800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240215 | 160700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240215 | 160600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240215 | 160500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240215 | 160400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 153 | 20240215 | 160300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240215 | 160200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240215 | 160100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240215 | 160000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240215 | 155900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240215 | 155800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240215 | 155700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240215 | 155600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240215 | 155500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240215 | 155400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240215 | 155300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240215 | 155200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240215 | 155100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240215 | 155000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240215 | 154900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240215 | 154800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240215 | 154700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240215 | 154600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240215 | 154500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240215 | 154400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240215 | 154300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240215 | 154200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240215 | 154100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240215 | 154000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240215 | 153900 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240215 | 153800 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240215 | 153700 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240215 | 153600 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240215 | 153500 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240215 | 153400 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 183 | 20240215 | 153300 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240215 | 153200 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240215 | 153100 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240215 | 153000 | 15936402200 | 33700 | 33700 | 33700 | 33700 | 15361 |
| 187 | 20240215 | 152900 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240215 | 152800 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240215 | 152700 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240215 | 152600 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240215 | 152500 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240215 | 152400 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240215 | 152300 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240215 | 152200 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240215 | 152100 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240215 | 152000 | 15418736500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240215 | 151900 | 15418736500 | 33800 | 33700 | 33800 | 33700 | 286 |
| 198 | 20240215 | 151800 | 15409080550 | 33750 | 33750 | 33800 | 33700 | 598 |
| 199 | 20240215 | 151700 | 15388897050 | 33750 | 33700 | 33750 | 33700 | 1217 |
| 200 | 20240215 | 151600 | 15347828100 | 33700 | 33750 | 33800 | 33700 | 550 |
| 201 | 20240215 | 151500 | 15329265900 | 33800 | 33700 | 33800 | 33700 | 741 |
| 202 | 20240215 | 151400 | 15304265550 | 33700 | 33700 | 33800 | 33700 | 868 |
| 203 | 20240215 | 151300 | 15274983050 | 33750 | 33750 | 33800 | 33700 | 1204 |
| 204 | 20240215 | 151200 | 15234348550 | 33750 | 33750 | 33800 | 33750 | 307 |
| 205 | 20240215 | 151100 | 15223987100 | 33750 | 33750 | 33800 | 33750 | 635 |
| 206 | 20240215 | 151000 | 15202549750 | 33750 | 33800 | 33800 | 33750 | 381 |
| 207 | 20240215 | 150900 | 15189688350 | 33750 | 33750 | 33800 | 33750 | 477 |
| 208 | 20240215 | 150800 | 15173585150 | 33750 | 33750 | 33800 | 33750 | 539 |
| 209 | 20240215 | 150700 | 15155385700 | 33750 | 33750 | 33800 | 33750 | 588 |
| 210 | 20240215 | 150600 | 15135537800 | 33750 | 33750 | 33800 | 33750 | 744 |
| 211 | 20240215 | 150500 | 15110425600 | 33750 | 33750 | 33800 | 33700 | 2332 |
| 212 | 20240215 | 150400 | 15031715950 | 33750 | 33700 | 33750 | 33700 | 351 |
| 213 | 20240215 | 150300 | 15019879200 | 33700 | 33700 | 33750 | 33700 | 354 |
| 214 | 20240215 | 150200 | 15007945350 | 33750 | 33700 | 33750 | 33650 | 1090 |
| 215 | 20240215 | 150100 | 14971213300 | 33700 | 33700 | 33750 | 33700 | 532 |
| 216 | 20240215 | 150000 | 14953284600 | 33700 | 33700 | 33750 | 33700 | 961 |
| 217 | 20240215 | 145900 | 14920891650 | 33700 | 33700 | 33750 | 33700 | 1118 |
| 218 | 20240215 | 145800 | 14883209450 | 33700 | 33650 | 33750 | 33600 | 3136 |
| 219 | 20240215 | 145700 | 14777528150 | 33650 | 33650 | 33700 | 33600 | 2129 |
| 220 | 20240215 | 145600 | 14705899350 | 33650 | 33650 | 33700 | 33650 | 1536 |
| 221 | 20240215 | 145500 | 14654212600 | 33650 | 33600 | 33700 | 33600 | 3538 |
| 222 | 20240215 | 145400 | 14535218550 | 33600 | 33600 | 33650 | 33600 | 1464 |
| 223 | 20240215 | 145300 | 14486020300 | 33600 | 33600 | 33650 | 33600 | 984 |
| 224 | 20240215 | 145200 | 14452956250 | 33650 | 33650 | 33650 | 33600 | 1110 |
| 225 | 20240215 | 145100 | 14415646650 | 33600 | 33600 | 33650 | 33600 | 2890 |
| 226 | 20240215 | 145000 | 14318542250 | 33600 | 33600 | 33650 | 33600 | 2545 |
| 227 | 20240215 | 144900 | 14232945200 | 33600 | 33600 | 33650 | 33600 | 1289 |
| 228 | 20240215 | 144800 | 14189627300 | 33600 | 33600 | 33700 | 33600 | 2564 |
| 229 | 20240215 | 144700 | 14103392700 | 33600 | 33650 | 33700 | 33600 | 2563 |
| 230 | 20240215 | 144600 | 14017189750 | 33650 | 33600 | 33700 | 33600 | 1641 |
| 231 | 20240215 | 144500 | 13961980600 | 33650 | 33600 | 33700 | 33600 | 1233 |
| 232 | 20240215 | 144400 | 13920530850 | 33600 | 33650 | 33700 | 33600 | 1782 |
| 233 | 20240215 | 144300 | 13860563550 | 33650 | 33700 | 33750 | 33650 | 1663 |
| 234 | 20240215 | 144200 | 13804516450 | 33650 | 33700 | 33750 | 33650 | 1752 |
| 235 | 20240215 | 144100 | 13745483400 | 33700 | 33700 | 33750 | 33700 | 563 |
| 236 | 20240215 | 144000 | 13726501450 | 33700 | 33600 | 33750 | 33600 | 3229 |
| 237 | 20240215 | 143900 | 13617647300 | 33600 | 33600 | 33700 | 33600 | 1116 |
| 238 | 20240215 | 143800 | 13580119050 | 33650 | 33600 | 33700 | 33600 | 3136 |
| 239 | 20240215 | 143700 | 13474604900 | 33600 | 33600 | 33650 | 33600 | 708 |
| 240 | 20240215 | 143600 | 13450811850 | 33600 | 33700 | 33700 | 33600 | 1150 |
| 241 | 20240215 | 143500 | 13412146000 | 33650 | 33650 | 33700 | 33650 | 1322 |
| 242 | 20240215 | 143400 | 13367658800 | 33700 | 33650 | 33700 | 33650 | 903 |
| 243 | 20240215 | 143300 | 13337270300 | 33650 | 33700 | 33750 | 33650 | 892 |
| 244 | 20240215 | 143200 | 13307242500 | 33650 | 33750 | 33750 | 33650 | 785 |
| 245 | 20240215 | 143100 | 13280796450 | 33700 | 33700 | 33750 | 33650 | 1093 |
| 246 | 20240215 | 143000 | 13243992150 | 33700 | 33700 | 33750 | 33650 | 1245 |
| 247 | 20240215 | 142900 | 13202035550 | 33700 | 33700 | 33750 | 33700 | 930 |
| 248 | 20240215 | 142800 | 13170693300 | 33700 | 33700 | 33750 | 33700 | 966 |
| 249 | 20240215 | 142700 | 13138125900 | 33700 | 33650 | 33700 | 33600 | 903 |
| 250 | 20240215 | 142600 | 13107720450 | 33750 | 33650 | 33750 | 33650 | 2672 |
| 251 | 20240215 | 142500 | 13017728550 | 33700 | 33650 | 33700 | 33600 | 696 |
| 252 | 20240215 | 142400 | 12994303050 | 33650 | 33700 | 33700 | 33650 | 1422 |
| 253 | 20240215 | 142300 | 12946429050 | 33650 | 33650 | 33700 | 33650 | 754 |
| 254 | 20240215 | 142200 | 12921050950 | 33650 | 33700 | 33750 | 33650 | 762 |
| 255 | 20240215 | 142100 | 12895387750 | 33700 | 33650 | 33750 | 33650 | 2106 |
| 256 | 20240215 | 142000 | 12824379500 | 33650 | 33650 | 33700 | 33600 | 1166 |
| 257 | 20240215 | 141900 | 12785168500 | 33650 | 33650 | 33700 | 33650 | 1309 |
| 258 | 20240215 | 141800 | 12741106550 | 33650 | 33650 | 33700 | 33650 | 493 |
| 259 | 20240215 | 141700 | 12724516000 | 33650 | 33750 | 33750 | 33650 | 779 |
| 260 | 20240215 | 141600 | 12698269950 | 33700 | 33700 | 33750 | 33650 | 8412 |
| 261 | 20240215 | 141500 | 12414868150 | 33700 | 33750 | 33750 | 33700 | 747 |
| 262 | 20240215 | 141400 | 12389683800 | 33700 | 33750 | 33800 | 33700 | 998 |
| 263 | 20240215 | 141300 | 12356023150 | 33750 | 33750 | 33800 | 33750 | 1210 |
| 264 | 20240215 | 141200 | 12315180250 | 33750 | 33800 | 33800 | 33750 | 672 |
| 265 | 20240215 | 141100 | 12292492750 | 33800 | 33800 | 33850 | 33750 | 1016 |
| 266 | 20240215 | 141000 | 12258148350 | 33800 | 33800 | 33850 | 33800 | 760 |
| 267 | 20240215 | 140900 | 12232458850 | 33800 | 33800 | 33850 | 33800 | 1385 |
| 268 | 20240215 | 140800 | 12185606750 | 33850 | 33800 | 33850 | 33800 | 1179 |
| 269 | 20240215 | 140700 | 12145727000 | 33800 | 33750 | 33850 | 33750 | 1088 |
| 270 | 20240215 | 140600 | 12108928750 | 33750 | 33800 | 33900 | 33750 | 1883 |
| 271 | 20240215 | 140500 | 12045288350 | 33900 | 33800 | 33900 | 33750 | 5597 |
| 272 | 20240215 | 140400 | 11855970800 | 33750 | 33750 | 33800 | 33700 | 1205 |
| 273 | 20240215 | 140300 | 11815295600 | 33750 | 33750 | 33800 | 33750 | 1149 |
| 274 | 20240215 | 140200 | 11776507400 | 33750 | 33750 | 33800 | 33750 | 602 |
| 275 | 20240215 | 140100 | 11756186250 | 33750 | 33750 | 33800 | 33750 | 1061 |
| 276 | 20240215 | 140000 | 11720372250 | 33750 | 33750 | 33800 | 33750 | 677 |
| 277 | 20240215 | 135900 | 11697518450 | 33750 | 33750 | 33800 | 33750 | 592 |
| 278 | 20240215 | 135800 | 11677530950 | 33750 | 33800 | 33800 | 33750 | 2717 |
| 279 | 20240215 | 135700 | 11585726300 | 33750 | 33700 | 33750 | 33700 | 1798 |
| 280 | 20240215 | 135600 | 11525071500 | 33700 | 33750 | 33800 | 33700 | 625 |
| 281 | 20240215 | 135500 | 11503981850 | 33750 | 33800 | 33800 | 33750 | 625 |
| 282 | 20240215 | 135400 | 11482885600 | 33750 | 33750 | 33800 | 33750 | 2014 |
| 283 | 20240215 | 135300 | 11414858400 | 33800 | 33750 | 33800 | 33700 | 989 |
| 284 | 20240215 | 135200 | 11381505950 | 33750 | 33700 | 33800 | 33700 | 1215 |
| 285 | 20240215 | 135100 | 11340502450 | 33700 | 33700 | 33800 | 33700 | 1727 |
| 286 | 20240215 | 135000 | 11282234950 | 33750 | 33750 | 33750 | 33700 | 1866 |
| 287 | 20240215 | 134900 | 11219291150 | 33700 | 33700 | 33750 | 33700 | 901 |
| 288 | 20240215 | 134800 | 11188922800 | 33700 | 33700 | 33750 | 33700 | 1273 |
| 289 | 20240215 | 134700 | 11146015850 | 33700 | 33700 | 33750 | 33700 | 683 |
| 290 | 20240215 | 134600 | 11122995550 | 33700 | 33700 | 33750 | 33700 | 979 |
| 291 | 20240215 | 134500 | 11089987850 | 33700 | 33700 | 33750 | 33650 | 2709 |
| 292 | 20240215 | 134400 | 10998705400 | 33650 | 33650 | 33700 | 33650 | 717 |
| 293 | 20240215 | 134300 | 10974571250 | 33650 | 33700 | 33750 | 33650 | 2247 |
| 294 | 20240215 | 134200 | 10898863600 | 33700 | 33700 | 33750 | 33700 | 1093 |
| 295 | 20240215 | 134100 | 10862023600 | 33700 | 33700 | 33750 | 33700 | 768 |
| 296 | 20240215 | 134000 | 10836136350 | 33700 | 33700 | 33750 | 33700 | 924 |
| 297 | 20240215 | 133900 | 10804988950 | 33700 | 33700 | 33750 | 33700 | 392 |
| 298 | 20240215 | 133800 | 10791774550 | 33750 | 33700 | 33750 | 33700 | 852 |
| 299 | 20240215 | 133700 | 10763049650 | 33700 | 33750 | 33800 | 33700 | 3824 |
| 300 | 20240215 | 133600 | 10633989650 | 33750 | 33800 | 33800 | 33750 | 205 |
| 301 | 20240215 | 133500 | 10627068450 | 33750 | 33750 | 33800 | 33750 | 2499 |
| 302 | 20240215 | 133400 | 10542625550 | 33800 | 33750 | 33800 | 33750 | 225 |
| 303 | 20240215 | 133300 | 10535031550 | 33750 | 33750 | 33800 | 33750 | 526 |
| 304 | 20240215 | 133200 | 10517271600 | 33800 | 33750 | 33800 | 33750 | 360 |
| 305 | 20240215 | 133100 | 10505120450 | 33750 | 33750 | 33800 | 33750 | 191 |
| 306 | 20240215 | 133000 | 10498673850 | 33800 | 33800 | 33800 | 33750 | 724 |
| 307 | 20240215 | 132900 | 10474230150 | 33750 | 33750 | 33800 | 33750 | 212 |
| 308 | 20240215 | 132800 | 10467075050 | 33750 | 33750 | 33800 | 33750 | 1198 |
| 309 | 20240215 | 132700 | 10426637300 | 33750 | 33800 | 33850 | 33750 | 3508 |
| 310 | 20240215 | 132600 | 10308086550 | 33850 | 33850 | 33850 | 33800 | 343 |
| 311 | 20240215 | 132500 | 10296485550 | 33800 | 33800 | 33850 | 33800 | 466 |
| 312 | 20240215 | 132400 | 10280732650 | 33850 | 33800 | 33850 | 33800 | 476 |
| 313 | 20240215 | 132300 | 10264638350 | 33800 | 33800 | 33850 | 33800 | 261 |
| 314 | 20240215 | 132200 | 10255813450 | 33800 | 33850 | 33850 | 33800 | 493 |
| 315 | 20240215 | 132100 | 10239145450 | 33800 | 33800 | 33850 | 33800 | 357 |
| 316 | 20240215 | 132000 | 10227068050 | 33800 | 33850 | 33900 | 33800 | 865 |
| 317 | 20240215 | 131900 | 10197790350 | 33800 | 33850 | 33900 | 33800 | 402 |
| 318 | 20240215 | 131800 | 10184179100 | 33800 | 33850 | 33900 | 33800 | 1090 |
| 319 | 20240215 | 131700 | 10147263900 | 33850 | 33850 | 33900 | 33800 | 818 |
| 320 | 20240215 | 131600 | 10119562350 | 33850 | 33850 | 33900 | 33800 | 494 |
| 321 | 20240215 | 131500 | 10102830650 | 33850 | 33900 | 33900 | 33800 | 776 |
| 322 | 20240215 | 131400 | 10076558550 | 33850 | 33850 | 33900 | 33850 | 975 |
| 323 | 20240215 | 131300 | 10043547150 | 33900 | 33900 | 33900 | 33850 | 407 |
| 324 | 20240215 | 131200 | 10029755450 | 33850 | 33850 | 33900 | 33850 | 811 |
| 325 | 20240215 | 131100 | 10002288150 | 33900 | 33900 | 33900 | 33850 | 437 |
| 326 | 20240215 | 131000 | 9987481600 | 33850 | 33900 | 33900 | 33850 | 135 |
| 327 | 20240215 | 130900 | 9982910950 | 33900 | 33950 | 33950 | 33850 | 944 |
| 328 | 20240215 | 130800 | 9950903500 | 33900 | 33900 | 33950 | 33900 | 201 |
| 329 | 20240215 | 130700 | 9944085950 | 33900 | 33900 | 33950 | 33900 | 456 |
| 330 | 20240215 | 130600 | 9928626900 | 33900 | 33900 | 33950 | 33900 | 512 |
| 331 | 20240215 | 130500 | 9911261750 | 33900 | 33950 | 33950 | 33900 | 232 |
| 332 | 20240215 | 130400 | 9903391850 | 33900 | 33950 | 33950 | 33900 | 499 |
| 333 | 20240215 | 130300 | 9886466900 | 33900 | 33950 | 34000 | 33900 | 229 |
| 334 | 20240215 | 130200 | 9878698350 | 33900 | 33950 | 34000 | 33900 | 623 |
| 335 | 20240215 | 130100 | 9857553950 | 34000 | 33950 | 34000 | 33950 | 189 |
| 336 | 20240215 | 130000 | 9851133950 | 34000 | 33950 | 34000 | 33900 | 1128 |
| 337 | 20240215 | 125900 | 9812843100 | 33950 | 33950 | 33950 | 33900 | 746 |
| 338 | 20240215 | 125800 | 9787542050 | 33900 | 33900 | 33950 | 33850 | 1655 |
| 339 | 20240215 | 125700 | 9731441550 | 33900 | 33900 | 33900 | 33850 | 1507 |
| 340 | 20240215 | 125600 | 9680375900 | 33900 | 33900 | 33900 | 33850 | 232 |
| 341 | 20240215 | 125500 | 9672520300 | 33850 | 33900 | 33900 | 33850 | 129 |
| 342 | 20240215 | 125400 | 9668150650 | 33850 | 33950 | 33950 | 33850 | 3231 |
| 343 | 20240215 | 125300 | 9558613850 | 33900 | 33900 | 33950 | 33900 | 223 |
| 344 | 20240215 | 125200 | 9551053350 | 33900 | 33950 | 33950 | 33900 | 329 |
| 345 | 20240215 | 125100 | 9539890100 | 33900 | 33950 | 33950 | 33900 | 540 |
| 346 | 20240215 | 125000 | 9521581200 | 33900 | 33950 | 33950 | 33900 | 191 |
| 347 | 20240215 | 124900 | 9515104000 | 33950 | 33900 | 33950 | 33900 | 807 |
| 348 | 20240215 | 124800 | 9487731150 | 33950 | 33950 | 34000 | 33900 | 6683 |
| 349 | 20240215 | 124700 | 9260866600 | 33950 | 33950 | 34000 | 33950 | 460 |
| 350 | 20240215 | 124600 | 9245234400 | 34000 | 34000 | 34000 | 33950 | 475 |
| 351 | 20240215 | 124500 | 9229103450 | 33950 | 33950 | 34000 | 33950 | 279 |
| 352 | 20240215 | 124400 | 9219626250 | 33950 | 33950 | 34000 | 33950 | 822 |
| 353 | 20240215 | 124300 | 9191711550 | 33950 | 33950 | 34000 | 33950 | 226 |
| 354 | 20240215 | 124200 | 9184034000 | 33950 | 33950 | 34000 | 33950 | 337 |
| 355 | 20240215 | 124100 | 9172584000 | 34000 | 34000 | 34000 | 33950 | 1426 |
| 356 | 20240215 | 124000 | 9124114400 | 34000 | 34000 | 34050 | 34000 | 286 |
| 357 | 20240215 | 123900 | 9114385050 | 34050 | 34050 | 34050 | 34000 | 683 |
| 358 | 20240215 | 123800 | 9091149650 | 34000 | 34000 | 34050 | 34000 | 238 |
| 359 | 20240215 | 123700 | 9083053000 | 34050 | 34000 | 34050 | 34000 | 301 |
| 360 | 20240215 | 123600 | 9072813200 | 34000 | 34000 | 34050 | 34000 | 476 |
| 361 | 20240215 | 123500 | 9056623100 | 34000 | 34000 | 34050 | 34000 | 318 |
| 362 | 20240215 | 123400 | 9045801900 | 34000 | 34000 | 34050 | 34000 | 371 |
| 363 | 20240215 | 123300 | 9033185000 | 34050 | 34000 | 34050 | 34000 | 249 |
| 364 | 20240215 | 123200 | 9024714450 | 34050 | 34000 | 34050 | 34000 | 354 |
| 365 | 20240215 | 123100 | 9012666650 | 34000 | 34000 | 34050 | 34000 | 379 |
| 366 | 20240215 | 123000 | 8999777600 | 34050 | 34050 | 34100 | 34000 | 444 |
| 367 | 20240215 | 122900 | 8984649600 | 34050 | 34100 | 34100 | 34000 | 420 |
| 368 | 20240215 | 122800 | 8970349350 | 34050 | 34000 | 34100 | 34000 | 515 |
| 369 | 20240215 | 122700 | 8952816150 | 34000 | 34050 | 34100 | 34000 | 426 |
| 370 | 20240215 | 122600 | 8938309900 | 34050 | 34000 | 34100 | 34000 | 1522 |
| 371 | 20240215 | 122500 | 8886527750 | 34050 | 34050 | 34100 | 34000 | 288 |
| 372 | 20240215 | 122400 | 8876718000 | 34100 | 34000 | 34100 | 34000 | 1991 |
| 373 | 20240215 | 122300 | 8808948200 | 34000 | 34000 | 34050 | 34000 | 1129 |
| 374 | 20240215 | 122200 | 8770554600 | 34000 | 34000 | 34050 | 34000 | 308 |
| 375 | 20240215 | 122100 | 8760078550 | 34000 | 34000 | 34050 | 34000 | 576 |
| 376 | 20240215 | 122000 | 8740487850 | 34000 | 34000 | 34050 | 34000 | 939 |
| 377 | 20240215 | 121900 | 8708556550 | 34000 | 34000 | 34050 | 34000 | 334 |
| 378 | 20240215 | 121800 | 8697195700 | 34000 | 34050 | 34050 | 34000 | 498 |
| 379 | 20240215 | 121700 | 8680253650 | 34000 | 34050 | 34050 | 34000 | 287 |
| 380 | 20240215 | 121600 | 8670494350 | 34000 | 34000 | 34050 | 34000 | 565 |
| 381 | 20240215 | 121500 | 8651277400 | 34050 | 34000 | 34050 | 34000 | 363 |
| 382 | 20240215 | 121400 | 8638927500 | 34000 | 34000 | 34050 | 34000 | 370 |
| 383 | 20240215 | 121300 | 8626345000 | 34000 | 34050 | 34050 | 34000 | 588 |
| 384 | 20240215 | 121200 | 8606341500 | 34050 | 34050 | 34050 | 34000 | 312 |
| 385 | 20240215 | 121100 | 8595725150 | 34050 | 34000 | 34050 | 34000 | 359 |
| 386 | 20240215 | 121000 | 8583511550 | 34000 | 34000 | 34050 | 34000 | 439 |
| 387 | 20240215 | 120900 | 8568582250 | 34000 | 34000 | 34100 | 34000 | 377 |
| 388 | 20240215 | 120800 | 8555746350 | 34050 | 34050 | 34100 | 34000 | 1408 |
| 389 | 20240215 | 120700 | 8507807300 | 34050 | 34050 | 34100 | 34050 | 242 |
| 390 | 20240215 | 120600 | 8499566150 | 34050 | 34000 | 34100 | 34000 | 1725 |
| 391 | 20240215 | 120500 | 8440835700 | 34000 | 34000 | 34050 | 34000 | 645 |
| 392 | 20240215 | 120400 | 8418895950 | 34000 | 34000 | 34050 | 33950 | 11958 |
| 393 | 20240215 | 120300 | 8012834350 | 34000 | 34000 | 34050 | 34000 | 630 |
| 394 | 20240215 | 120200 | 7991405650 | 34050 | 34000 | 34050 | 34000 | 354 |
| 395 | 20240215 | 120100 | 7979364500 | 34000 | 34050 | 34050 | 34000 | 420 |
| 396 | 20240215 | 120000 | 7965080200 | 34000 | 34000 | 34050 | 34000 | 576 |
| 397 | 20240215 | 115900 | 7945487500 | 34000 | 34000 | 34050 | 34000 | 264 |
| 398 | 20240215 | 115800 | 7936506350 | 34000 | 34050 | 34050 | 34000 | 633 |
| 399 | 20240215 | 115700 | 7914981900 | 34000 | 34050 | 34050 | 33950 | 1519 |
| 400 | 20240215 | 115600 | 7863385750 | 34000 | 34000 | 34050 | 34000 | 1497 |
| 401 | 20240215 | 115500 | 7812482950 | 34000 | 34000 | 34050 | 34000 | 593 |
| 402 | 20240215 | 115400 | 7792318300 | 34000 | 34050 | 34050 | 34000 | 521 |
| 403 | 20240215 | 115300 | 7774587050 | 34050 | 34000 | 34050 | 34000 | 495 |
| 404 | 20240215 | 115200 | 7757756250 | 34050 | 34050 | 34050 | 34000 | 309 |
| 405 | 20240215 | 115100 | 7747244850 | 34050 | 34050 | 34050 | 34000 | 470 |
| 406 | 20240215 | 115000 | 7731257600 | 34000 | 34100 | 34100 | 34000 | 871 |
| 407 | 20240215 | 114900 | 7701600900 | 34050 | 34050 | 34100 | 34000 | 3689 |
| 408 | 20240215 | 114800 | 7575988850 | 34000 | 34000 | 34050 | 34000 | 454 |
| 409 | 20240215 | 114700 | 7560549900 | 34000 | 34050 | 34050 | 33950 | 806 |
| 410 | 20240215 | 114600 | 7533150650 | 34000 | 34000 | 34050 | 34000 | 455 |
| 411 | 20240215 | 114500 | 7517675250 | 34000 | 34050 | 34050 | 34000 | 540 |
| 412 | 20240215 | 114400 | 7499310750 | 34050 | 33950 | 34050 | 33950 | 1252 |
| 413 | 20240215 | 114300 | 7456741000 | 34000 | 33950 | 34050 | 33950 | 523 |
| 414 | 20240215 | 114200 | 7438964850 | 34000 | 34050 | 34050 | 33950 | 496 |
| 415 | 20240215 | 114100 | 7422114700 | 33950 | 33900 | 34050 | 33900 | 3832 |
| 416 | 20240215 | 114000 | 7291929650 | 33900 | 33900 | 33950 | 33850 | 530 |
| 417 | 20240215 | 113900 | 7273960000 | 33900 | 33850 | 33950 | 33850 | 876 |
| 418 | 20240215 | 113800 | 7244270500 | 33850 | 33900 | 33900 | 33850 | 317 |
| 419 | 20240215 | 113700 | 7233535900 | 33850 | 33800 | 33900 | 33800 | 1499 |
| 420 | 20240215 | 113600 | 7182800750 | 33850 | 33800 | 33850 | 33800 | 235 |
| 421 | 20240215 | 113500 | 7174854700 | 33800 | 33800 | 33850 | 33800 | 522 |
| 422 | 20240215 | 113400 | 7157206750 | 33850 | 33850 | 33850 | 33800 | 336 |
| 423 | 20240215 | 113300 | 7145837950 | 33850 | 33850 | 33900 | 33800 | 292 |
| 424 | 20240215 | 113200 | 7135951050 | 33900 | 33850 | 33900 | 33850 | 680 |
| 425 | 20240215 | 113100 | 7112925300 | 33900 | 33800 | 33900 | 33750 | 2245 |
| 426 | 20240215 | 113000 | 7036965200 | 33750 | 33750 | 33800 | 33750 | 672 |
| 427 | 20240215 | 112900 | 7014276300 | 33750 | 33800 | 33800 | 33750 | 862 |
| 428 | 20240215 | 112800 | 6985181050 | 33750 | 33800 | 33800 | 33750 | 359 |
| 429 | 20240215 | 112700 | 6973063200 | 33800 | 33750 | 33800 | 33750 | 647 |
| 430 | 20240215 | 112600 | 6951217300 | 33750 | 33750 | 33800 | 33750 | 245 |
| 431 | 20240215 | 112500 | 6942947000 | 33750 | 33800 | 33800 | 33750 | 607 |
| 432 | 20240215 | 112400 | 6922456850 | 33800 | 33800 | 33800 | 33750 | 534 |
| 433 | 20240215 | 112300 | 6904427250 | 33750 | 33800 | 33800 | 33750 | 235 |
| 434 | 20240215 | 112200 | 6896494750 | 33750 | 33800 | 33800 | 33750 | 642 |
| 435 | 20240215 | 112100 | 6874818950 | 33850 | 33750 | 33850 | 33750 | 741 |
| 436 | 20240215 | 112000 | 6849772850 | 33750 | 33800 | 33850 | 33750 | 880 |
| 437 | 20240215 | 111900 | 6820026850 | 33800 | 33800 | 33850 | 33800 | 540 |
| 438 | 20240215 | 111800 | 6801769100 | 33850 | 33800 | 33850 | 33800 | 383 |
| 439 | 20240215 | 111700 | 6788818650 | 33800 | 33800 | 33850 | 33800 | 489 |
| 440 | 20240215 | 111600 | 6772289100 | 33800 | 33850 | 33900 | 33800 | 886 |
| 441 | 20240215 | 111500 | 6742299650 | 33850 | 33850 | 33900 | 33850 | 314 |
| 442 | 20240215 | 111400 | 6731665200 | 33850 | 33850 | 33900 | 33850 | 857 |
| 443 | 20240215 | 111300 | 6702653050 | 33850 | 33900 | 33900 | 33850 | 338 |
| 444 | 20240215 | 111200 | 6691205750 | 33900 | 33900 | 33900 | 33850 | 513 |
| 445 | 20240215 | 111100 | 6673834200 | 33900 | 33850 | 33900 | 33850 | 589 |
| 446 | 20240215 | 111000 | 6653871400 | 33900 | 33850 | 33900 | 33850 | 362 |
| 447 | 20240215 | 110900 | 6641612350 | 33850 | 33850 | 33950 | 33850 | 541 |
| 448 | 20240215 | 110800 | 6623293550 | 33850 | 33850 | 33950 | 33850 | 185 |
| 449 | 20240215 | 110700 | 6617025300 | 33850 | 33850 | 33900 | 33850 | 421 |
| 450 | 20240215 | 110600 | 6602767350 | 33850 | 33850 | 33950 | 33850 | 847 |
| 451 | 20240215 | 110500 | 6574086300 | 33850 | 33850 | 33900 | 33800 | 308 |
| 452 | 20240215 | 110400 | 6563660800 | 33900 | 33850 | 33900 | 33800 | 627 |
| 453 | 20240215 | 110300 | 6542435600 | 33850 | 33900 | 33900 | 33800 | 442 |
| 454 | 20240215 | 110200 | 6527477900 | 33850 | 33850 | 33900 | 33800 | 409 |
| 455 | 20240215 | 110100 | 6513625900 | 33800 | 33850 | 33900 | 33800 | 462 |
| 456 | 20240215 | 110000 | 6498001200 | 33800 | 33800 | 33900 | 33800 | 621 |
| 457 | 20240215 | 105900 | 6476996900 | 33850 | 33800 | 33850 | 33800 | 575 |
| 458 | 20240215 | 105800 | 6457560700 | 33800 | 33800 | 33850 | 33800 | 153 |
| 459 | 20240215 | 105700 | 6452386800 | 33800 | 33750 | 33850 | 33750 | 353 |
| 460 | 20240215 | 105600 | 6440456750 | 33750 | 33800 | 33850 | 33750 | 565 |
| 461 | 20240215 | 105500 | 6421359950 | 33800 | 33850 | 33850 | 33750 | 694 |
| 462 | 20240215 | 105400 | 6397906350 | 33800 | 33800 | 33850 | 33800 | 1081 |
| 463 | 20240215 | 105300 | 6361363850 | 33800 | 33800 | 33850 | 33800 | 233 |
| 464 | 20240215 | 105200 | 6353485850 | 33800 | 33800 | 33850 | 33800 | 381 |
| 465 | 20240215 | 105100 | 6340607100 | 33800 | 33850 | 33850 | 33800 | 546 |
| 466 | 20240215 | 105000 | 6322147300 | 33800 | 33800 | 33850 | 33800 | 203 |
| 467 | 20240215 | 104900 | 6315285500 | 33850 | 33850 | 33900 | 33800 | 621 |
| 468 | 20240215 | 104800 | 6294262750 | 33850 | 33850 | 33900 | 33850 | 698 |
| 469 | 20240215 | 104700 | 6270632550 | 33850 | 33850 | 33900 | 33850 | 214 |
| 470 | 20240215 | 104600 | 6263388250 | 33850 | 33850 | 33900 | 33850 | 412 |
| 471 | 20240215 | 104500 | 6249438650 | 33850 | 33900 | 33950 | 33850 | 1007 |
| 472 | 20240215 | 104400 | 6215302700 | 33900 | 33950 | 33950 | 33900 | 288 |
| 473 | 20240215 | 104300 | 6205539200 | 33900 | 33950 | 33950 | 33900 | 181 |
| 474 | 20240215 | 104200 | 6199402000 | 33900 | 33950 | 33950 | 33900 | 794 |
| 475 | 20240215 | 104100 | 6172482850 | 33950 | 33900 | 33950 | 33900 | 347 |
| 476 | 20240215 | 104000 | 6160704600 | 33950 | 33950 | 34000 | 33950 | 956 |
| 477 | 20240215 | 103900 | 6128243250 | 33950 | 33900 | 34000 | 33900 | 1464 |
| 478 | 20240215 | 103800 | 6078477550 | 33900 | 33900 | 33900 | 33900 | 84 |
| 479 | 20240215 | 103700 | 6075629950 | 33950 | 33850 | 33950 | 33850 | 1358 |
| 480 | 20240215 | 103600 | 6029542500 | 33850 | 33850 | 33900 | 33850 | 591 |
| 481 | 20240215 | 103500 | 6009508300 | 33850 | 33850 | 33900 | 33850 | 117 |
| 482 | 20240215 | 103400 | 6005546750 | 33850 | 33850 | 33900 | 33850 | 154 |
| 483 | 20240215 | 103300 | 6000333300 | 33800 | 33850 | 33850 | 33800 | 360 |
| 484 | 20240215 | 103200 | 5988151200 | 33850 | 33900 | 33950 | 33850 | 720 |
| 485 | 20240215 | 103100 | 5963748150 | 33950 | 33900 | 33950 | 33900 | 261 |
| 486 | 20240215 | 103000 | 5954899950 | 33900 | 33850 | 33950 | 33800 | 466 |
| 487 | 20240215 | 102900 | 5939110050 | 33800 | 33900 | 33900 | 33800 | 587 |
| 488 | 20240215 | 102800 | 5919240200 | 33850 | 33850 | 33900 | 33850 | 285 |
| 489 | 20240215 | 102700 | 5909592600 | 33850 | 34000 | 34050 | 33850 | 4295 |
| 490 | 20240215 | 102600 | 5763593750 | 34000 | 34000 | 34000 | 34000 | 1047 |
| 491 | 20240215 | 102500 | 5727995750 | 34050 | 34000 | 34050 | 34000 | 122 |
| 492 | 20240215 | 102400 | 5723847100 | 34000 | 34000 | 34050 | 34000 | 254 |
| 493 | 20240215 | 102300 | 5715204200 | 34000 | 34000 | 34050 | 34000 | 185 |
| 494 | 20240215 | 102200 | 5708912500 | 34000 | 34000 | 34050 | 34000 | 255 |
| 495 | 20240215 | 102100 | 5700233350 | 34000 | 34000 | 34050 | 34000 | 607 |
| 496 | 20240215 | 102000 | 5679592200 | 34000 | 34000 | 34050 | 34000 | 389 |
| 497 | 20240215 | 101900 | 5666363100 | 34000 | 34000 | 34050 | 34000 | 232 |
| 498 | 20240215 | 101800 | 5658474800 | 34050 | 34000 | 34050 | 34000 | 354 |
| 499 | 20240215 | 101700 | 5646436450 | 34000 | 34000 | 34050 | 34000 | 535 |
| 500 | 20240215 | 101600 | 5628246200 | 34000 | 34050 | 34100 | 34000 | 1146 |
| 501 | 20240215 | 101500 | 5589226300 | 34050 | 34050 | 34100 | 34050 | 303 |
| 502 | 20240215 | 101400 | 5578903900 | 34050 | 34050 | 34100 | 34050 | 18 |
| 503 | 20240215 | 101300 | 5578290950 | 34100 | 34050 | 34100 | 34050 | 137 |
| 504 | 20240215 | 101200 | 5573624800 | 34050 | 34100 | 34150 | 34050 | 3109 |
| 505 | 20240215 | 101100 | 5467585750 | 34100 | 34100 | 34150 | 34100 | 234 |
| 506 | 20240215 | 101000 | 5459606050 | 34100 | 34050 | 34150 | 34050 | 1174 |
| 507 | 20240215 | 100900 | 5419570800 | 34050 | 34050 | 34150 | 34000 | 583 |
| 508 | 20240215 | 100800 | 5399695850 | 34000 | 34000 | 34050 | 33950 | 1595 |
| 509 | 20240215 | 100700 | 5345397150 | 34000 | 33900 | 34000 | 33900 | 3679 |
| 510 | 20240215 | 100600 | 5220326050 | 33900 | 33800 | 33950 | 33800 | 873 |
| 511 | 20240215 | 100500 | 5190706150 | 33800 | 33800 | 33850 | 33750 | 683 |
| 512 | 20240215 | 100400 | 5167601700 | 33750 | 33850 | 33850 | 33750 | 78 |
| 513 | 20240215 | 100300 | 5164966500 | 33750 | 33800 | 33800 | 33750 | 1520 |
| 514 | 20240215 | 100200 | 5113638700 | 33800 | 33800 | 33800 | 33750 | 691 |
| 515 | 20240215 | 100100 | 5090314600 | 33750 | 33750 | 33800 | 33750 | 77 |
| 516 | 20240215 | 100000 | 5087714850 | 33750 | 33750 | 33800 | 33750 | 292 |
| 517 | 20240215 | 095900 | 5077858000 | 33750 | 33800 | 33850 | 33750 | 605 |
| 518 | 20240215 | 095800 | 5057409500 | 33800 | 33800 | 33850 | 33750 | 279 |
| 519 | 20240215 | 095700 | 5047979500 | 33800 | 33800 | 33850 | 33800 | 296 |
| 520 | 20240215 | 095600 | 5037973850 | 33850 | 33850 | 33900 | 33800 | 639 |
| 521 | 20240215 | 095500 | 5016336600 | 33900 | 33900 | 33950 | 33850 | 362 |
| 522 | 20240215 | 095400 | 5004069950 | 33900 | 33950 | 33950 | 33900 | 703 |
| 523 | 20240215 | 095300 | 4980226900 | 33900 | 33900 | 33950 | 33900 | 694 |
| 524 | 20240215 | 095200 | 4956686300 | 33900 | 33900 | 33950 | 33900 | 178 |
| 525 | 20240215 | 095100 | 4950651800 | 33900 | 33950 | 34000 | 33900 | 952 |
| 526 | 20240215 | 095000 | 4918315000 | 34000 | 34000 | 34000 | 33950 | 611 |
| 527 | 20240215 | 094900 | 4897567850 | 34000 | 33950 | 34000 | 33900 | 1914 |
| 528 | 20240215 | 094800 | 4832594400 | 33950 | 33800 | 33950 | 33750 | 909 |
| 529 | 20240215 | 094700 | 4801825350 | 33750 | 33750 | 33750 | 33700 | 621 |
| 530 | 20240215 | 094600 | 4780884000 | 33750 | 33700 | 33750 | 33700 | 1229 |
| 531 | 20240215 | 094500 | 4739444850 | 33750 | 33750 | 33750 | 33650 | 1494 |
| 532 | 20240215 | 094400 | 4689081200 | 33700 | 33700 | 33800 | 33700 | 2212 |
| 533 | 20240215 | 094300 | 4614502850 | 33700 | 33850 | 33850 | 33700 | 5288 |
| 534 | 20240215 | 094200 | 4435893900 | 33800 | 33900 | 33900 | 33800 | 3703 |
| 535 | 20240215 | 094100 | 4310727200 | 33900 | 33900 | 33900 | 33750 | 8109 |
| 536 | 20240215 | 094000 | 4036143900 | 33950 | 34000 | 34000 | 33900 | 1232 |
| 537 | 20240215 | 093900 | 3994362850 | 33950 | 33850 | 34000 | 33850 | 1926 |
| 538 | 20240215 | 093800 | 3929002100 | 33900 | 33950 | 34000 | 33850 | 1958 |
| 539 | 20240215 | 093700 | 3862646750 | 33800 | 33950 | 33950 | 33800 | 1179 |
| 540 | 20240215 | 093600 | 3822742200 | 33950 | 33800 | 34000 | 33800 | 3282 |
| 541 | 20240215 | 093500 | 3711426400 | 33800 | 33800 | 33850 | 33750 | 3640 |
| 542 | 20240215 | 093400 | 3588368850 | 33800 | 33850 | 33900 | 33800 | 2009 |
| 543 | 20240215 | 093300 | 3520450300 | 33850 | 33900 | 33950 | 33850 | 2949 |
| 544 | 20240215 | 093200 | 3420589450 | 33900 | 33900 | 34000 | 33850 | 1602 |
| 545 | 20240215 | 093100 | 3366302000 | 33900 | 33850 | 34050 | 33850 | 2740 |
| 546 | 20240215 | 093000 | 3273307950 | 33950 | 33850 | 34000 | 33850 | 2081 |
| 547 | 20240215 | 092900 | 3202780050 | 34000 | 34000 | 34050 | 33850 | 3213 |
| 548 | 20240215 | 092800 | 3093627250 | 34000 | 34050 | 34150 | 34000 | 1455 |
| 549 | 20240215 | 092700 | 3044051550 | 34050 | 34100 | 34150 | 34050 | 1281 |
| 550 | 20240215 | 092600 | 3000404000 | 34050 | 34100 | 34150 | 34000 | 1734 |
| 551 | 20240215 | 092500 | 2941362300 | 34100 | 34100 | 34150 | 34050 | 1441 |
| 552 | 20240215 | 092400 | 2892267950 | 34050 | 34100 | 34250 | 34050 | 4464 |
| 553 | 20240215 | 092300 | 2739981950 | 34150 | 34200 | 34300 | 34100 | 5969 |
| 554 | 20240215 | 092200 | 2535985300 | 34150 | 34200 | 34200 | 34100 | 647 |
| 555 | 20240215 | 092100 | 2513890450 | 34250 | 34150 | 34350 | 34100 | 2077 |
| 556 | 20240215 | 092000 | 2442799600 | 34150 | 34000 | 34200 | 34000 | 1385 |
| 557 | 20240215 | 091900 | 2395553200 | 34050 | 34000 | 34100 | 34000 | 12116 |
| 558 | 20240215 | 091800 | 1983555900 | 34000 | 34100 | 34200 | 34000 | 15008 |
| 559 | 20240215 | 091700 | 1472873850 | 34050 | 34100 | 34150 | 34050 | 1610 |
| 560 | 20240215 | 091600 | 1417973550 | 34100 | 34100 | 34250 | 34100 | 953 |
| 561 | 20240215 | 091500 | 1385430850 | 34100 | 34050 | 34300 | 34050 | 1484 |
| 562 | 20240215 | 091400 | 1334724500 | 34200 | 34150 | 34250 | 34050 | 1536 |
| 563 | 20240215 | 091300 | 1282323950 | 34050 | 34150 | 34150 | 34050 | 3476 |
| 564 | 20240215 | 091200 | 1163785300 | 34250 | 34250 | 34300 | 34100 | 2596 |
| 565 | 20240215 | 091100 | 1074962800 | 34300 | 34250 | 34400 | 34250 | 1965 |
| 566 | 20240215 | 091000 | 1007548850 | 34150 | 34250 | 34350 | 34100 | 2003 |
| 567 | 20240215 | 090900 | 939029200 | 34100 | 34150 | 34300 | 34100 | 1985 |
| 568 | 20240215 | 090800 | 871180700 | 34100 | 34200 | 34250 | 34100 | 3973 |
| 569 | 20240215 | 090700 | 735527700 | 34300 | 34350 | 34350 | 34200 | 3286 |
| 570 | 20240215 | 090600 | 622841000 | 34350 | 34350 | 34400 | 34350 | 1085 |
| 571 | 20240215 | 090500 | 585557150 | 34350 | 34350 | 34450 | 34300 | 1450 |
| 572 | 20240215 | 090400 | 535672700 | 34350 | 34400 | 34600 | 34300 | 1186 |
| 573 | 20240215 | 090300 | 494829200 | 34400 | 34350 | 34450 | 34250 | 966 |
| 574 | 20240215 | 090200 | 461666250 | 34300 | 34600 | 34600 | 34250 | 6119 |
| 575 | 20240215 | 090100 | 250929800 | 34550 | 34650 | 34750 | 34500 | 2587 |
| 576 | 20240215 | 090000 | 161377200 | 34650 | 35100 | 35100 | 34650 | 4616 |