37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 3 | 20240215 | 192900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 4 | 20240215 | 192800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 5 | 20240215 | 192700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 6 | 20240215 | 192600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 7 | 20240215 | 192500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 8 | 20240215 | 192400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 9 | 20240215 | 192300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 10 | 20240215 | 192200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 11 | 20240215 | 192100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 12 | 20240215 | 192000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 13 | 20240215 | 191900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 14 | 20240215 | 191800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 15 | 20240215 | 191700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 16 | 20240215 | 191600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 17 | 20240215 | 191500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 18 | 20240215 | 191400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 19 | 20240215 | 191300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 20 | 20240215 | 191200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 21 | 20240215 | 191100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 22 | 20240215 | 191000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 23 | 20240215 | 190900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 24 | 20240215 | 190800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 25 | 20240215 | 190700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 26 | 20240215 | 190600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 27 | 20240215 | 190500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 28 | 20240215 | 190400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 29 | 20240215 | 190300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 30 | 20240215 | 190200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 31 | 20240215 | 190100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 32 | 20240215 | 190000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 33 | 20240215 | 185900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 34 | 20240215 | 185800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 35 | 20240215 | 185700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 36 | 20240215 | 185600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 37 | 20240215 | 185500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 38 | 20240215 | 185400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 39 | 20240215 | 185300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 40 | 20240215 | 185200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 41 | 20240215 | 185100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 42 | 20240215 | 185000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 43 | 20240215 | 184900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 44 | 20240215 | 184800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 45 | 20240215 | 184700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 46 | 20240215 | 184600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 47 | 20240215 | 184500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 48 | 20240215 | 184400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 49 | 20240215 | 184300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 50 | 20240215 | 184200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 51 | 20240215 | 184100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 52 | 20240215 | 184000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 53 | 20240215 | 183900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 54 | 20240215 | 183800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 55 | 20240215 | 183700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 56 | 20240215 | 183600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 57 | 20240215 | 183500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 58 | 20240215 | 183400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 59 | 20240215 | 183300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 60 | 20240215 | 183200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 61 | 20240215 | 183100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 62 | 20240215 | 183000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 63 | 20240215 | 182900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 64 | 20240215 | 182800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 65 | 20240215 | 182700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 66 | 20240215 | 182600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 67 | 20240215 | 182500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 68 | 20240215 | 182400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 69 | 20240215 | 182300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 70 | 20240215 | 182200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 71 | 20240215 | 182100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 72 | 20240215 | 182000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 73 | 20240215 | 181900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 74 | 20240215 | 181800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 75 | 20240215 | 181700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 76 | 20240215 | 181600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 77 | 20240215 | 181500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 78 | 20240215 | 181400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 79 | 20240215 | 181300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 80 | 20240215 | 181200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 81 | 20240215 | 181100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 82 | 20240215 | 181000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 83 | 20240215 | 180900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 84 | 20240215 | 180800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 85 | 20240215 | 180700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 86 | 20240215 | 180600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 87 | 20240215 | 180500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 88 | 20240215 | 180400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 89 | 20240215 | 180300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 90 | 20240215 | 180200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 91 | 20240215 | 180100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 92 | 20240215 | 180000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 93 | 20240215 | 175900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 94 | 20240215 | 175800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 95 | 20240215 | 175700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 96 | 20240215 | 175600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 97 | 20240215 | 175500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 98 | 20240215 | 175400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 99 | 20240215 | 175300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 100 | 20240215 | 175200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 101 | 20240215 | 175100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 102 | 20240215 | 175000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 103 | 20240215 | 174900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 104 | 20240215 | 174800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 105 | 20240215 | 174700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 106 | 20240215 | 174600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 107 | 20240215 | 174500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 108 | 20240215 | 174400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 109 | 20240215 | 174300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 110 | 20240215 | 174200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 111 | 20240215 | 174100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 112 | 20240215 | 174000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 113 | 20240215 | 173900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 114 | 20240215 | 173800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 115 | 20240215 | 173700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 116 | 20240215 | 173600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 117 | 20240215 | 173500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 118 | 20240215 | 173400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 119 | 20240215 | 173300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 120 | 20240215 | 173200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 121 | 20240215 | 173100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 122 | 20240215 | 173000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 123 | 20240215 | 172900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 124 | 20240215 | 172800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 125 | 20240215 | 172700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 126 | 20240215 | 172600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 127 | 20240215 | 172500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 128 | 20240215 | 172400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 129 | 20240215 | 172300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 130 | 20240215 | 172200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 131 | 20240215 | 172100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 132 | 20240215 | 172000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 133 | 20240215 | 171900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 134 | 20240215 | 171800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 135 | 20240215 | 171700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 136 | 20240215 | 171600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 137 | 20240215 | 171500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 138 | 20240215 | 171400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 139 | 20240215 | 171300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 140 | 20240215 | 171200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 141 | 20240215 | 171100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 142 | 20240215 | 171000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 143 | 20240215 | 170900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 144 | 20240215 | 170800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 145 | 20240215 | 170700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 146 | 20240215 | 170600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 147 | 20240215 | 170500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 148 | 20240215 | 170400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 149 | 20240215 | 170300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 150 | 20240215 | 170200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 151 | 20240215 | 170100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 152 | 20240215 | 170000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 153 | 20240215 | 165900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 154 | 20240215 | 165800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 155 | 20240215 | 165700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 156 | 20240215 | 165600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 157 | 20240215 | 165500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 158 | 20240215 | 165400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 159 | 20240215 | 165300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 160 | 20240215 | 165200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 161 | 20240215 | 165100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 162 | 20240215 | 165000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 163 | 20240215 | 164900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 164 | 20240215 | 164800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 165 | 20240215 | 164700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 166 | 20240215 | 164600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 167 | 20240215 | 164500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 168 | 20240215 | 164400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 169 | 20240215 | 164300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 170 | 20240215 | 164200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 171 | 20240215 | 164100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 172 | 20240215 | 164000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 173 | 20240215 | 163900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 174 | 20240215 | 163800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 175 | 20240215 | 163700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 176 | 20240215 | 163600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 177 | 20240215 | 163500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 178 | 20240215 | 163400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 179 | 20240215 | 163300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 180 | 20240215 | 163200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 181 | 20240215 | 163100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 182 | 20240215 | 163000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 183 | 20240215 | 162900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 184 | 20240215 | 162800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 185 | 20240215 | 162700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 186 | 20240215 | 162600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 187 | 20240215 | 162500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 188 | 20240215 | 162400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 189 | 20240215 | 162300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 190 | 20240215 | 162200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 191 | 20240215 | 162100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 192 | 20240215 | 162000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 193 | 20240215 | 161900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 194 | 20240215 | 161800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 195 | 20240215 | 161700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 196 | 20240215 | 161600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 197 | 20240215 | 161500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 198 | 20240215 | 161400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 199 | 20240215 | 161300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 200 | 20240215 | 161200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 201 | 20240215 | 161100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 202 | 20240215 | 161000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 203 | 20240215 | 160900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 204 | 20240215 | 160800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 205 | 20240215 | 160700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 206 | 20240215 | 160600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 207 | 20240215 | 160500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 208 | 20240215 | 160400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 209 | 20240215 | 160300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 210 | 20240215 | 160200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 211 | 20240215 | 160100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 212 | 20240215 | 160000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 10302 |
| 213 | 20240215 | 155900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 214 | 20240215 | 155800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 215 | 20240215 | 155700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 216 | 20240215 | 155600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 217 | 20240215 | 155500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 218 | 20240215 | 155400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 219 | 20240215 | 155300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 220 | 20240215 | 155200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 221 | 20240215 | 155100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 222 | 20240215 | 155000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 223 | 20240215 | 154900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 224 | 20240215 | 154800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 225 | 20240215 | 154700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 226 | 20240215 | 154600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 227 | 20240215 | 154500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 228 | 20240215 | 154400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 229 | 20240215 | 154300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 230 | 20240215 | 154200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 231 | 20240215 | 154100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 232 | 20240215 | 154000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 233 | 20240215 | 153900 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 234 | 20240215 | 153800 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 235 | 20240215 | 153700 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 236 | 20240215 | 153600 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 237 | 20240215 | 153500 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 238 | 20240215 | 153400 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 239 | 20240215 | 153300 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 240 | 20240215 | 153200 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 241 | 20240215 | 153100 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 242 | 20240215 | 153000 | 160126338500 | 322000 | 322000 | 322000 | 322000 | 20604 |
| 243 | 20240215 | 152900 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 244 | 20240215 | 152800 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 245 | 20240215 | 152700 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 246 | 20240215 | 152600 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 247 | 20240215 | 152500 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 248 | 20240215 | 152400 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 249 | 20240215 | 152300 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 250 | 20240215 | 152200 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 251 | 20240215 | 152100 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 252 | 20240215 | 152000 | 156809094500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 253 | 20240215 | 151900 | 156809094500 | 322500 | 322000 | 322500 | 321000 | 2155 |
| 254 | 20240215 | 151800 | 156115793500 | 322000 | 322000 | 322500 | 321500 | 1972 |
| 255 | 20240215 | 151700 | 155481077500 | 322000 | 322500 | 322500 | 322000 | 896 |
| 256 | 20240215 | 151600 | 155192314000 | 322500 | 322500 | 323000 | 322000 | 458 |
| 257 | 20240215 | 151500 | 155044607000 | 322500 | 322000 | 323000 | 322000 | 934 |
| 258 | 20240215 | 151400 | 154743397500 | 322500 | 322000 | 322500 | 322000 | 456 |
| 259 | 20240215 | 151300 | 154596429000 | 322500 | 322500 | 323000 | 322000 | 776 |
| 260 | 20240215 | 151200 | 154346181500 | 323000 | 323000 | 323000 | 322500 | 946 |
| 261 | 20240215 | 151100 | 154041018500 | 322500 | 323000 | 323500 | 322500 | 383 |
| 262 | 20240215 | 151000 | 153917324000 | 322500 | 323000 | 323500 | 322500 | 966 |
| 263 | 20240215 | 150900 | 153605393000 | 322500 | 322500 | 323000 | 322500 | 895 |
| 264 | 20240215 | 150800 | 153316698500 | 323000 | 323000 | 323000 | 322500 | 650 |
| 265 | 20240215 | 150700 | 153106996500 | 323000 | 323500 | 323500 | 322500 | 715 |
| 266 | 20240215 | 150600 | 152876094500 | 323500 | 323500 | 323500 | 323000 | 279 |
| 267 | 20240215 | 150500 | 152785881500 | 323500 | 323500 | 324000 | 323000 | 629 |
| 268 | 20240215 | 150400 | 152582602500 | 323500 | 324500 | 324500 | 323500 | 587 |
| 269 | 20240215 | 150300 | 152392618000 | 324500 | 324500 | 324500 | 324000 | 580 |
| 270 | 20240215 | 150200 | 152204607000 | 324000 | 324500 | 325000 | 324000 | 478 |
| 271 | 20240215 | 150100 | 152049496000 | 325000 | 324500 | 325000 | 324000 | 267 |
| 272 | 20240215 | 150000 | 151962917500 | 324500 | 325000 | 325000 | 324000 | 265 |
| 273 | 20240215 | 145900 | 151876943000 | 325000 | 324000 | 325000 | 324000 | 436 |
| 274 | 20240215 | 145800 | 151735445500 | 324500 | 325000 | 325000 | 324000 | 355 |
| 275 | 20240215 | 145700 | 151620203500 | 325000 | 324500 | 325000 | 324000 | 595 |
| 276 | 20240215 | 145600 | 151427181500 | 325000 | 325000 | 325000 | 324500 | 472 |
| 277 | 20240215 | 145500 | 151273844000 | 325000 | 324500 | 325000 | 324500 | 230 |
| 278 | 20240215 | 145400 | 151199177000 | 325000 | 324500 | 325000 | 324500 | 460 |
| 279 | 20240215 | 145300 | 151049737500 | 324500 | 324500 | 325500 | 324000 | 371 |
| 280 | 20240215 | 145200 | 150929320500 | 324500 | 324500 | 325000 | 324000 | 565 |
| 281 | 20240215 | 145100 | 150745932500 | 324500 | 324000 | 325000 | 324000 | 302 |
| 282 | 20240215 | 145000 | 150647954500 | 324000 | 324500 | 325000 | 324000 | 628 |
| 283 | 20240215 | 144900 | 150444104500 | 324500 | 324500 | 325000 | 324000 | 442 |
| 284 | 20240215 | 144800 | 150300709500 | 325000 | 324000 | 325000 | 324000 | 353 |
| 285 | 20240215 | 144700 | 150186197000 | 324000 | 324500 | 324500 | 324000 | 203 |
| 286 | 20240215 | 144600 | 150120369000 | 324000 | 324500 | 324500 | 324000 | 280 |
| 287 | 20240215 | 144500 | 150029596500 | 324500 | 323500 | 324500 | 323000 | 396 |
| 288 | 20240215 | 144400 | 149901420500 | 323000 | 323000 | 323500 | 323000 | 396 |
| 289 | 20240215 | 144300 | 149773464500 | 323500 | 323000 | 323500 | 322500 | 920 |
| 290 | 20240215 | 144200 | 149476461000 | 323000 | 324000 | 324000 | 322500 | 1630 |
| 291 | 20240215 | 144100 | 148949451000 | 324000 | 323500 | 324000 | 323500 | 547 |
| 292 | 20240215 | 144000 | 148772476500 | 323500 | 324000 | 324500 | 323500 | 356 |
| 293 | 20240215 | 143900 | 148657098000 | 324500 | 324500 | 324500 | 323500 | 880 |
| 294 | 20240215 | 143800 | 148371944000 | 324500 | 324500 | 325000 | 324000 | 306 |
| 295 | 20240215 | 143700 | 148272705500 | 324500 | 324000 | 324500 | 324000 | 293 |
| 296 | 20240215 | 143600 | 148177671500 | 324000 | 324500 | 325000 | 324000 | 271 |
| 297 | 20240215 | 143500 | 148089733000 | 324500 | 324500 | 325000 | 324000 | 267 |
| 298 | 20240215 | 143400 | 148003076000 | 324000 | 324500 | 325500 | 324000 | 358 |
| 299 | 20240215 | 143300 | 147886793000 | 324500 | 324500 | 325000 | 324000 | 277 |
| 300 | 20240215 | 143200 | 147796888000 | 324000 | 324500 | 325500 | 324000 | 322 |
| 301 | 20240215 | 143100 | 147692360500 | 324500 | 325000 | 325500 | 324500 | 524 |
| 302 | 20240215 | 143000 | 147522162500 | 325500 | 325000 | 325500 | 324500 | 337 |
| 303 | 20240215 | 142900 | 147412645000 | 325000 | 325000 | 325500 | 324500 | 159 |
| 304 | 20240215 | 142800 | 147360959000 | 324500 | 324500 | 325500 | 324000 | 370 |
| 305 | 20240215 | 142700 | 147240724500 | 325000 | 324500 | 325500 | 324500 | 665 |
| 306 | 20240215 | 142600 | 147024669000 | 324500 | 324500 | 325000 | 324000 | 270 |
| 307 | 20240215 | 142500 | 146937096000 | 324500 | 324000 | 324500 | 324000 | 993 |
| 308 | 20240215 | 142400 | 146615210000 | 324500 | 325000 | 325500 | 324000 | 1106 |
| 309 | 20240215 | 142300 | 146255899500 | 325000 | 325000 | 326000 | 324500 | 768 |
| 310 | 20240215 | 142200 | 146006083500 | 325000 | 325500 | 325500 | 325000 | 205 |
| 311 | 20240215 | 142100 | 145939396500 | 325500 | 325000 | 325500 | 324500 | 389 |
| 312 | 20240215 | 142000 | 145813028500 | 324500 | 324000 | 325000 | 324000 | 351 |
| 313 | 20240215 | 141900 | 145699123500 | 324500 | 324000 | 324500 | 324000 | 138 |
| 314 | 20240215 | 141800 | 145654376500 | 324500 | 323500 | 325000 | 323500 | 506 |
| 315 | 20240215 | 141700 | 145490311500 | 324000 | 324500 | 325000 | 323500 | 950 |
| 316 | 20240215 | 141600 | 145182445000 | 324500 | 324500 | 325000 | 324000 | 343 |
| 317 | 20240215 | 141500 | 145071163000 | 324500 | 324500 | 324500 | 324000 | 741 |
| 318 | 20240215 | 141400 | 144830831000 | 324500 | 324500 | 325000 | 324500 | 413 |
| 319 | 20240215 | 141300 | 144696675500 | 325000 | 325000 | 325500 | 324500 | 217 |
| 320 | 20240215 | 141200 | 144626222000 | 324500 | 324500 | 325500 | 324000 | 185 |
| 321 | 20240215 | 141100 | 144566116500 | 324000 | 325500 | 326000 | 324000 | 973 |
| 322 | 20240215 | 141000 | 144250095500 | 325000 | 325000 | 325500 | 325000 | 158 |
| 323 | 20240215 | 140900 | 144198715000 | 325500 | 324500 | 325500 | 324500 | 410 |
| 324 | 20240215 | 140800 | 144065344500 | 324500 | 324000 | 325000 | 324000 | 268 |
| 325 | 20240215 | 140700 | 143978373500 | 324000 | 324500 | 324500 | 324000 | 157 |
| 326 | 20240215 | 140600 | 143927456000 | 324500 | 324500 | 325000 | 323500 | 1153 |
| 327 | 20240215 | 140500 | 143553655000 | 324500 | 325000 | 325000 | 324500 | 340 |
| 328 | 20240215 | 140400 | 143443204500 | 324500 | 325000 | 325000 | 324000 | 349 |
| 329 | 20240215 | 140300 | 143329874500 | 325000 | 325500 | 325500 | 324000 | 879 |
| 330 | 20240215 | 140200 | 143044460000 | 325000 | 325500 | 326000 | 325000 | 506 |
| 331 | 20240215 | 140100 | 142879781000 | 325500 | 325500 | 325500 | 325000 | 554 |
| 332 | 20240215 | 140000 | 142699551500 | 325500 | 325000 | 325500 | 324500 | 404 |
| 333 | 20240215 | 135900 | 142568250000 | 325000 | 324500 | 325000 | 324500 | 107 |
| 334 | 20240215 | 135800 | 142533478000 | 324500 | 324500 | 325000 | 324500 | 408 |
| 335 | 20240215 | 135700 | 142401012000 | 325000 | 324500 | 325000 | 324000 | 314 |
| 336 | 20240215 | 135600 | 142299143000 | 324000 | 324500 | 324500 | 324000 | 242 |
| 337 | 20240215 | 135500 | 142220658500 | 324500 | 325000 | 325500 | 324000 | 704 |
| 338 | 20240215 | 135400 | 141992069500 | 325000 | 324500 | 325500 | 324500 | 395 |
| 339 | 20240215 | 135300 | 141863688500 | 325000 | 325000 | 325500 | 324500 | 263 |
| 340 | 20240215 | 135200 | 141778213000 | 324500 | 324500 | 325500 | 324500 | 561 |
| 341 | 20240215 | 135100 | 141595947500 | 325000 | 324500 | 325500 | 324500 | 383 |
| 342 | 20240215 | 135000 | 141471552000 | 325000 | 325500 | 325500 | 324000 | 1250 |
| 343 | 20240215 | 134900 | 141065889000 | 325500 | 326500 | 326500 | 323500 | 4422 |
| 344 | 20240215 | 134800 | 139629102500 | 326000 | 326500 | 326500 | 326000 | 368 |
| 345 | 20240215 | 134700 | 139508990000 | 326500 | 327000 | 327500 | 326000 | 430 |
| 346 | 20240215 | 134600 | 139368370000 | 326500 | 326500 | 327000 | 326000 | 1053 |
| 347 | 20240215 | 134500 | 139024814000 | 326500 | 326500 | 327000 | 326500 | 697 |
| 348 | 20240215 | 134400 | 138797151500 | 326500 | 327000 | 327500 | 326500 | 633 |
| 349 | 20240215 | 134300 | 138590124000 | 327000 | 327500 | 328000 | 327000 | 439 |
| 350 | 20240215 | 134200 | 138446382000 | 327000 | 327500 | 328000 | 327000 | 207 |
| 351 | 20240215 | 134100 | 138378587000 | 327500 | 328000 | 328000 | 327000 | 403 |
| 352 | 20240215 | 134000 | 138246620500 | 327500 | 328000 | 328000 | 327000 | 139 |
| 353 | 20240215 | 133900 | 138201091500 | 328000 | 327500 | 328000 | 327000 | 275 |
| 354 | 20240215 | 133800 | 138110989000 | 327000 | 327500 | 328000 | 327000 | 717 |
| 355 | 20240215 | 133700 | 137876267000 | 328000 | 327500 | 328000 | 327500 | 270 |
| 356 | 20240215 | 133600 | 137787741000 | 327500 | 328000 | 328000 | 327500 | 313 |
| 357 | 20240215 | 133500 | 137685128500 | 327500 | 328000 | 328000 | 327500 | 229 |
| 358 | 20240215 | 133400 | 137610093500 | 328000 | 328000 | 328000 | 327000 | 555 |
| 359 | 20240215 | 133300 | 137428311500 | 328000 | 328000 | 328000 | 327000 | 476 |
| 360 | 20240215 | 133200 | 137272292500 | 327500 | 328000 | 328500 | 327500 | 418 |
| 361 | 20240215 | 133100 | 137135287500 | 328000 | 327500 | 328000 | 327500 | 326 |
| 362 | 20240215 | 133000 | 137028401500 | 327500 | 327500 | 328000 | 327000 | 292 |
| 363 | 20240215 | 132900 | 136932776500 | 327000 | 327500 | 328000 | 326500 | 878 |
| 364 | 20240215 | 132800 | 136645470000 | 327500 | 328000 | 328000 | 327500 | 141 |
| 365 | 20240215 | 132700 | 136599250000 | 328000 | 327500 | 328000 | 327500 | 222 |
| 366 | 20240215 | 132600 | 136526466000 | 327000 | 327500 | 327500 | 326000 | 1004 |
| 367 | 20240215 | 132500 | 136198226500 | 327500 | 327500 | 328000 | 326500 | 708 |
| 368 | 20240215 | 132400 | 135966509000 | 327000 | 326000 | 327000 | 326000 | 471 |
| 369 | 20240215 | 132300 | 135812662000 | 326000 | 326000 | 327000 | 326000 | 736 |
| 370 | 20240215 | 132200 | 135572566500 | 326000 | 326000 | 327000 | 325500 | 1185 |
| 371 | 20240215 | 132100 | 135186102000 | 326500 | 326500 | 327500 | 326000 | 1014 |
| 372 | 20240215 | 132000 | 134854802000 | 327000 | 328000 | 328500 | 326500 | 1098 |
| 373 | 20240215 | 131900 | 134495314500 | 327500 | 327500 | 328000 | 327000 | 368 |
| 374 | 20240215 | 131800 | 134374712500 | 327500 | 329000 | 329500 | 326000 | 2349 |
| 375 | 20240215 | 131700 | 133606364000 | 328500 | 328000 | 329000 | 327500 | 447 |
| 376 | 20240215 | 131600 | 133459490000 | 327500 | 328500 | 329500 | 327500 | 2081 |
| 377 | 20240215 | 131500 | 132776252500 | 328500 | 328000 | 328500 | 327500 | 1430 |
| 378 | 20240215 | 131400 | 132306874500 | 327500 | 327500 | 328000 | 327000 | 741 |
| 379 | 20240215 | 131300 | 132064108500 | 327000 | 327500 | 328500 | 327000 | 1539 |
| 380 | 20240215 | 131200 | 131559762000 | 327500 | 327500 | 328500 | 327000 | 1930 |
| 381 | 20240215 | 131100 | 130927045500 | 328000 | 331000 | 332000 | 327000 | 6357 |
| 382 | 20240215 | 131000 | 128835245000 | 331500 | 331500 | 331500 | 331000 | 833 |
| 383 | 20240215 | 130900 | 128559194000 | 331500 | 331000 | 331500 | 331000 | 357 |
| 384 | 20240215 | 130800 | 128440948000 | 331000 | 331000 | 331500 | 331000 | 821 |
| 385 | 20240215 | 130700 | 128169138500 | 331500 | 332500 | 332500 | 331500 | 449 |
| 386 | 20240215 | 130600 | 128020188000 | 332000 | 332000 | 332500 | 331500 | 314 |
| 387 | 20240215 | 130500 | 127915942000 | 332000 | 332500 | 332500 | 331500 | 589 |
| 388 | 20240215 | 130400 | 127720415000 | 332500 | 332500 | 332500 | 332000 | 107 |
| 389 | 20240215 | 130300 | 127684848500 | 332000 | 333000 | 333000 | 332000 | 392 |
| 390 | 20240215 | 130200 | 127554522500 | 333000 | 333000 | 333000 | 332500 | 446 |
| 391 | 20240215 | 130100 | 127406038000 | 333000 | 332500 | 333000 | 332000 | 232 |
| 392 | 20240215 | 130000 | 127328916000 | 332500 | 332000 | 333000 | 332000 | 197 |
| 393 | 20240215 | 125900 | 127263411000 | 332000 | 332000 | 333500 | 332000 | 591 |
| 394 | 20240215 | 125800 | 127066889000 | 332000 | 331500 | 332000 | 331000 | 483 |
| 395 | 20240215 | 125700 | 126906875000 | 331500 | 332000 | 332000 | 331000 | 2037 |
| 396 | 20240215 | 125600 | 126231774500 | 331500 | 331500 | 332000 | 331500 | 570 |
| 397 | 20240215 | 125500 | 126042632000 | 331500 | 333000 | 333500 | 331500 | 2008 |
| 398 | 20240215 | 125400 | 125375543000 | 333000 | 333500 | 333500 | 333000 | 271 |
| 399 | 20240215 | 125300 | 125285205500 | 333500 | 333500 | 333500 | 333000 | 137 |
| 400 | 20240215 | 125200 | 125239546000 | 333000 | 334500 | 334500 | 333000 | 702 |
| 401 | 20240215 | 125100 | 125005324500 | 334500 | 334500 | 334500 | 334000 | 162 |
| 402 | 20240215 | 125000 | 124951140500 | 334500 | 334500 | 334500 | 334000 | 152 |
| 403 | 20240215 | 124900 | 124900318000 | 334000 | 334500 | 334500 | 333500 | 811 |
| 404 | 20240215 | 124800 | 124629281000 | 334500 | 333500 | 334500 | 333500 | 278 |
| 405 | 20240215 | 124700 | 124536439500 | 333500 | 333500 | 334000 | 333500 | 140 |
| 406 | 20240215 | 124600 | 124489722000 | 333500 | 333500 | 334000 | 332500 | 624 |
| 407 | 20240215 | 124500 | 124281665500 | 333500 | 333000 | 333500 | 332500 | 674 |
| 408 | 20240215 | 124400 | 124057253000 | 333000 | 332500 | 333000 | 332500 | 285 |
| 409 | 20240215 | 124300 | 123962396500 | 333000 | 332000 | 333000 | 332000 | 983 |
| 410 | 20240215 | 124200 | 123635442000 | 332500 | 334000 | 334000 | 332500 | 595 |
| 411 | 20240215 | 124100 | 123437485000 | 334000 | 334000 | 334500 | 332500 | 1951 |
| 412 | 20240215 | 124000 | 122787414000 | 334000 | 334000 | 334500 | 333500 | 275 |
| 413 | 20240215 | 123900 | 122695510000 | 334000 | 334000 | 335000 | 334000 | 311 |
| 414 | 20240215 | 123800 | 122591510000 | 334000 | 334500 | 334500 | 334000 | 315 |
| 415 | 20240215 | 123700 | 122486156500 | 334500 | 333000 | 334500 | 333000 | 735 |
| 416 | 20240215 | 123600 | 122240865000 | 333500 | 334500 | 334500 | 333000 | 2133 |
| 417 | 20240215 | 123500 | 121529082500 | 334000 | 334500 | 334500 | 334000 | 442 |
| 418 | 20240215 | 123400 | 121381316500 | 334000 | 334500 | 335000 | 334000 | 835 |
| 419 | 20240215 | 123300 | 121102216000 | 335000 | 335000 | 335500 | 335000 | 991 |
| 420 | 20240215 | 123200 | 120770200000 | 335000 | 337000 | 337000 | 335000 | 1161 |
| 421 | 20240215 | 123100 | 120380040000 | 337000 | 336500 | 337000 | 336000 | 302 |
| 422 | 20240215 | 123000 | 120278408500 | 336500 | 336000 | 336500 | 336000 | 104 |
| 423 | 20240215 | 122900 | 120243446000 | 336500 | 336500 | 337000 | 336000 | 585 |
| 424 | 20240215 | 122800 | 120046637500 | 337000 | 335500 | 337000 | 335500 | 179 |
| 425 | 20240215 | 122700 | 119986431000 | 336000 | 336500 | 336500 | 335500 | 370 |
| 426 | 20240215 | 122600 | 119862113000 | 336500 | 336000 | 336500 | 336000 | 461 |
| 427 | 20240215 | 122500 | 119707049000 | 336000 | 335500 | 336000 | 335000 | 1525 |
| 428 | 20240215 | 122400 | 119195227000 | 335000 | 335000 | 335500 | 335000 | 341 |
| 429 | 20240215 | 122300 | 119080881000 | 335500 | 335000 | 335500 | 335000 | 259 |
| 430 | 20240215 | 122200 | 118994090500 | 335000 | 335500 | 336000 | 335000 | 593 |
| 431 | 20240215 | 122100 | 118795321000 | 335500 | 336000 | 336000 | 335000 | 517 |
| 432 | 20240215 | 122000 | 118621805500 | 336000 | 335500 | 336000 | 335500 | 149 |
| 433 | 20240215 | 121900 | 118571786000 | 336000 | 336000 | 336000 | 335500 | 209 |
| 434 | 20240215 | 121800 | 118501630000 | 335500 | 335500 | 336000 | 334500 | 984 |
| 435 | 20240215 | 121700 | 118171827500 | 335000 | 336000 | 336000 | 335000 | 730 |
| 436 | 20240215 | 121600 | 117926960500 | 336500 | 336500 | 336500 | 335500 | 506 |
| 437 | 20240215 | 121500 | 117757076000 | 335500 | 337000 | 337500 | 335500 | 752 |
| 438 | 20240215 | 121400 | 117504080500 | 337000 | 336000 | 337500 | 336000 | 1041 |
| 439 | 20240215 | 121300 | 117153717500 | 336500 | 336000 | 336500 | 336000 | 179 |
| 440 | 20240215 | 121200 | 117093502500 | 336000 | 337000 | 337500 | 336000 | 601 |
| 441 | 20240215 | 121100 | 116891337000 | 337000 | 337500 | 337500 | 337000 | 125 |
| 442 | 20240215 | 121000 | 116849181500 | 337500 | 338000 | 338000 | 337000 | 660 |
| 443 | 20240215 | 120900 | 116626464500 | 337500 | 337500 | 338000 | 337500 | 289 |
| 444 | 20240215 | 120800 | 116528826500 | 338000 | 338000 | 338000 | 337500 | 233 |
| 445 | 20240215 | 120700 | 116450151000 | 338000 | 337500 | 338000 | 337000 | 418 |
| 446 | 20240215 | 120600 | 116309017500 | 337000 | 338000 | 338000 | 337000 | 420 |
| 447 | 20240215 | 120500 | 116167264500 | 338000 | 337500 | 338000 | 335500 | 2549 |
| 448 | 20240215 | 120400 | 115308609000 | 337500 | 338000 | 338000 | 337500 | 316 |
| 449 | 20240215 | 120300 | 115201850500 | 338000 | 337500 | 338000 | 337500 | 593 |
| 450 | 20240215 | 120200 | 115001501500 | 337500 | 338500 | 339000 | 337500 | 702 |
| 451 | 20240215 | 120100 | 114764128000 | 338000 | 339000 | 339500 | 338000 | 904 |
| 452 | 20240215 | 120000 | 114457894000 | 339500 | 340000 | 340000 | 339000 | 720 |
| 453 | 20240215 | 115900 | 114213314000 | 340000 | 340000 | 340500 | 339500 | 816 |
| 454 | 20240215 | 115800 | 113936048000 | 340000 | 340000 | 340500 | 339500 | 450 |
| 455 | 20240215 | 115700 | 113783019500 | 340000 | 341500 | 341500 | 340000 | 1000 |
| 456 | 20240215 | 115600 | 113442400500 | 341000 | 341500 | 341500 | 341000 | 770 |
| 457 | 20240215 | 115500 | 113179659500 | 341500 | 341000 | 341500 | 340000 | 1041 |
| 458 | 20240215 | 115400 | 112824711000 | 341000 | 341500 | 341500 | 340500 | 1699 |
| 459 | 20240215 | 115300 | 112245382500 | 341500 | 340000 | 342000 | 339500 | 7277 |
| 460 | 20240215 | 115200 | 109766126000 | 339500 | 339500 | 340000 | 339000 | 2762 |
| 461 | 20240215 | 115100 | 108828381000 | 339500 | 338500 | 339500 | 338500 | 1592 |
| 462 | 20240215 | 115000 | 108288651500 | 339000 | 337500 | 339000 | 337500 | 4969 |
| 463 | 20240215 | 114900 | 106607420000 | 338000 | 337500 | 338000 | 337000 | 1069 |
| 464 | 20240215 | 114800 | 106246589000 | 337000 | 337500 | 337500 | 337000 | 379 |
| 465 | 20240215 | 114700 | 106118723000 | 337000 | 337500 | 337500 | 337000 | 271 |
| 466 | 20240215 | 114600 | 106027271500 | 337500 | 337000 | 337500 | 337000 | 838 |
| 467 | 20240215 | 114500 | 105744535000 | 337500 | 337000 | 337500 | 336500 | 1133 |
| 468 | 20240215 | 114400 | 105362777500 | 337000 | 336500 | 337000 | 336500 | 227 |
| 469 | 20240215 | 114300 | 105286329500 | 336500 | 336500 | 337000 | 336000 | 501 |
| 470 | 20240215 | 114200 | 105117786000 | 336500 | 336500 | 336500 | 336000 | 338 |
| 471 | 20240215 | 114100 | 105004124500 | 336500 | 336000 | 336500 | 336000 | 181 |
| 472 | 20240215 | 114000 | 104943245500 | 336500 | 335500 | 336500 | 335500 | 653 |
| 473 | 20240215 | 113900 | 104723816500 | 336000 | 335000 | 336000 | 335000 | 599 |
| 474 | 20240215 | 113800 | 104522656500 | 335000 | 335000 | 335500 | 335000 | 542 |
| 475 | 20240215 | 113700 | 104340898000 | 335500 | 335500 | 335500 | 335000 | 258 |
| 476 | 20240215 | 113600 | 104254381000 | 335000 | 335000 | 335500 | 334500 | 631 |
| 477 | 20240215 | 113500 | 104043004500 | 335000 | 335000 | 335000 | 334500 | 317 |
| 478 | 20240215 | 113400 | 103936929500 | 334500 | 335000 | 335500 | 334500 | 530 |
| 479 | 20240215 | 113300 | 103759357000 | 334500 | 334500 | 335000 | 334500 | 534 |
| 480 | 20240215 | 113200 | 103580615500 | 334500 | 335000 | 335000 | 334500 | 364 |
| 481 | 20240215 | 113100 | 103458755500 | 335000 | 334500 | 335500 | 334000 | 1624 |
| 482 | 20240215 | 113000 | 102914960000 | 334000 | 335000 | 335000 | 334000 | 422 |
| 483 | 20240215 | 112900 | 102773929500 | 335000 | 334500 | 335500 | 334500 | 898 |
| 484 | 20240215 | 112800 | 102473281500 | 334000 | 334500 | 334500 | 334000 | 272 |
| 485 | 20240215 | 112700 | 102382344000 | 334000 | 335000 | 335000 | 334000 | 358 |
| 486 | 20240215 | 112600 | 102262648500 | 335000 | 334500 | 335000 | 334000 | 343 |
| 487 | 20240215 | 112500 | 102147816500 | 334000 | 334000 | 335000 | 334000 | 256 |
| 488 | 20240215 | 112400 | 102062225000 | 334500 | 334500 | 335000 | 334000 | 350 |
| 489 | 20240215 | 112300 | 101945198000 | 334000 | 334000 | 335000 | 333500 | 798 |
| 490 | 20240215 | 112200 | 101678643000 | 334000 | 333500 | 334000 | 333500 | 397 |
| 491 | 20240215 | 112100 | 101546152500 | 334000 | 334500 | 334500 | 333500 | 793 |
| 492 | 20240215 | 112000 | 101281555000 | 334000 | 335000 | 335000 | 334000 | 633 |
| 493 | 20240215 | 111900 | 101069875500 | 335000 | 335500 | 336000 | 334500 | 465 |
| 494 | 20240215 | 111800 | 100913958000 | 335000 | 335500 | 336000 | 335000 | 239 |
| 495 | 20240215 | 111700 | 100833746000 | 335000 | 336000 | 336000 | 335000 | 462 |
| 496 | 20240215 | 111600 | 100678766000 | 336000 | 336000 | 336000 | 334500 | 566 |
| 497 | 20240215 | 111500 | 100488902500 | 335500 | 335500 | 336000 | 335000 | 747 |
| 498 | 20240215 | 111400 | 100238216500 | 335000 | 335500 | 335500 | 335000 | 479 |
| 499 | 20240215 | 111300 | 100077622000 | 335000 | 335500 | 335500 | 334500 | 695 |
| 500 | 20240215 | 111200 | 99844733000 | 335500 | 335500 | 336000 | 334500 | 798 |
| 501 | 20240215 | 111100 | 99577123000 | 335500 | 335500 | 336000 | 335000 | 313 |
| 502 | 20240215 | 111000 | 99472130000 | 335000 | 335500 | 336000 | 335000 | 360 |
| 503 | 20240215 | 110900 | 99351340500 | 335500 | 335000 | 335500 | 334500 | 778 |
| 504 | 20240215 | 110800 | 99090628500 | 334500 | 333000 | 335000 | 333000 | 1075 |
| 505 | 20240215 | 110700 | 98731917500 | 332500 | 332500 | 333000 | 332000 | 524 |
| 506 | 20240215 | 110600 | 98557715000 | 332500 | 333000 | 333000 | 332000 | 1601 |
| 507 | 20240215 | 110500 | 98025300000 | 333000 | 333000 | 333500 | 332500 | 1032 |
| 508 | 20240215 | 110400 | 97681608000 | 333500 | 334500 | 335000 | 332500 | 2410 |
| 509 | 20240215 | 110300 | 96878494000 | 334500 | 334500 | 335000 | 334000 | 711 |
| 510 | 20240215 | 110200 | 96640667500 | 334500 | 336000 | 336500 | 334500 | 1215 |
| 511 | 20240215 | 110100 | 96233518000 | 335500 | 336500 | 336500 | 335500 | 1023 |
| 512 | 20240215 | 110000 | 95889871000 | 336500 | 338000 | 338000 | 336500 | 791 |
| 513 | 20240215 | 105900 | 95623049000 | 337500 | 338000 | 338000 | 337500 | 1027 |
| 514 | 20240215 | 105800 | 95276228000 | 338000 | 338000 | 338500 | 337500 | 928 |
| 515 | 20240215 | 105700 | 94962675500 | 337500 | 338000 | 338500 | 337000 | 1810 |
| 516 | 20240215 | 105600 | 94351202000 | 337500 | 337500 | 338000 | 337000 | 1326 |
| 517 | 20240215 | 105500 | 93903590000 | 337500 | 337500 | 337500 | 337000 | 1829 |
| 518 | 20240215 | 105400 | 93286704500 | 337500 | 337500 | 338000 | 336000 | 3112 |
| 519 | 20240215 | 105300 | 92235647500 | 338000 | 336500 | 338000 | 336000 | 5516 |
| 520 | 20240215 | 105200 | 90374480000 | 337000 | 336500 | 337000 | 336000 | 865 |
| 521 | 20240215 | 105100 | 90083304000 | 336500 | 336000 | 337500 | 336000 | 2443 |
| 522 | 20240215 | 105000 | 89259944500 | 336500 | 336500 | 336500 | 336000 | 722 |
| 523 | 20240215 | 104900 | 89017092000 | 336500 | 336000 | 337000 | 335500 | 799 |
| 524 | 20240215 | 104800 | 88748479500 | 336000 | 334500 | 336000 | 334500 | 1171 |
| 525 | 20240215 | 104700 | 88355664000 | 335000 | 336000 | 336000 | 335000 | 814 |
| 526 | 20240215 | 104600 | 88082730000 | 336000 | 336000 | 336500 | 335000 | 1198 |
| 527 | 20240215 | 104500 | 87680459500 | 335500 | 334500 | 336000 | 333500 | 1559 |
| 528 | 20240215 | 104400 | 87158494000 | 334500 | 334500 | 335500 | 333500 | 3419 |
| 529 | 20240215 | 104300 | 86015576500 | 334500 | 336000 | 336000 | 334500 | 2433 |
| 530 | 20240215 | 104200 | 85200221500 | 336000 | 335500 | 336000 | 335000 | 953 |
| 531 | 20240215 | 104100 | 84880346000 | 335500 | 336000 | 336500 | 335000 | 1550 |
| 532 | 20240215 | 104000 | 84359968500 | 336500 | 336000 | 336500 | 335500 | 940 |
| 533 | 20240215 | 103900 | 84043967000 | 336500 | 337500 | 338000 | 335000 | 3518 |
| 534 | 20240215 | 103800 | 82858293000 | 338000 | 337500 | 338000 | 337000 | 2416 |
| 535 | 20240215 | 103700 | 82043092500 | 337000 | 337000 | 337500 | 336500 | 1660 |
| 536 | 20240215 | 103600 | 81483438000 | 337000 | 336500 | 337500 | 336500 | 1394 |
| 537 | 20240215 | 103500 | 81013667500 | 337000 | 336500 | 337000 | 335500 | 1446 |
| 538 | 20240215 | 103400 | 80527327000 | 336500 | 336000 | 337500 | 335500 | 2361 |
| 539 | 20240215 | 103300 | 79732550500 | 336500 | 337500 | 338000 | 336000 | 2751 |
| 540 | 20240215 | 103200 | 78805533500 | 337500 | 337500 | 338000 | 337000 | 1946 |
| 541 | 20240215 | 103100 | 78148408500 | 338000 | 336500 | 338000 | 336000 | 3206 |
| 542 | 20240215 | 103000 | 77068294000 | 336500 | 335500 | 336500 | 334500 | 1331 |
| 543 | 20240215 | 102900 | 76621357000 | 335500 | 335000 | 336500 | 334500 | 5600 |
| 544 | 20240215 | 102800 | 74742829500 | 335000 | 333000 | 335000 | 333000 | 4557 |
| 545 | 20240215 | 102700 | 73219852500 | 333500 | 333500 | 333500 | 333000 | 1065 |
| 546 | 20240215 | 102600 | 72864781000 | 333500 | 333500 | 334000 | 333000 | 1217 |
| 547 | 20240215 | 102500 | 72458736000 | 333500 | 331000 | 334000 | 331000 | 5641 |
| 548 | 20240215 | 102400 | 70581225000 | 331500 | 330500 | 331500 | 330500 | 1773 |
| 549 | 20240215 | 102300 | 69994519500 | 331000 | 330000 | 331000 | 330000 | 3374 |
| 550 | 20240215 | 102200 | 68880035000 | 330000 | 330000 | 330000 | 329500 | 511 |
| 551 | 20240215 | 102100 | 68711458500 | 329500 | 329500 | 330000 | 329500 | 1328 |
| 552 | 20240215 | 102000 | 68273448500 | 330000 | 330000 | 330500 | 329000 | 964 |
| 553 | 20240215 | 101900 | 67955461500 | 330000 | 329500 | 330500 | 329500 | 2135 |
| 554 | 20240215 | 101800 | 67251222000 | 329500 | 329500 | 330000 | 328500 | 2913 |
| 555 | 20240215 | 101700 | 66291326000 | 329500 | 328500 | 329500 | 328500 | 1849 |
| 556 | 20240215 | 101600 | 65683232000 | 329000 | 329000 | 329500 | 328500 | 1540 |
| 557 | 20240215 | 101500 | 65176706000 | 328500 | 328000 | 329000 | 327500 | 1154 |
| 558 | 20240215 | 101400 | 64797862000 | 327500 | 329000 | 329000 | 327500 | 612 |
| 559 | 20240215 | 101300 | 64597147000 | 328500 | 329000 | 329000 | 328500 | 355 |
| 560 | 20240215 | 101200 | 64480453000 | 328500 | 328000 | 329000 | 328000 | 1266 |
| 561 | 20240215 | 101100 | 64064426000 | 328500 | 329000 | 329000 | 327500 | 1076 |
| 562 | 20240215 | 101000 | 63711196500 | 328500 | 329500 | 329500 | 328500 | 603 |
| 563 | 20240215 | 100900 | 63512927500 | 329000 | 330000 | 330000 | 328000 | 1763 |
| 564 | 20240215 | 100800 | 62933296000 | 329500 | 330000 | 330500 | 328500 | 1193 |
| 565 | 20240215 | 100700 | 62540031500 | 330500 | 330000 | 330500 | 329500 | 1324 |
| 566 | 20240215 | 100600 | 62103261000 | 330000 | 330000 | 330500 | 329500 | 1665 |
| 567 | 20240215 | 100500 | 61553984500 | 330000 | 330500 | 331000 | 329500 | 1142 |
| 568 | 20240215 | 100400 | 61176841500 | 330500 | 330500 | 331000 | 330000 | 1133 |
| 569 | 20240215 | 100300 | 60802247000 | 330000 | 330000 | 330500 | 329500 | 2327 |
| 570 | 20240215 | 100200 | 60034332500 | 330000 | 330000 | 330500 | 329500 | 947 |
| 571 | 20240215 | 100100 | 59721819000 | 330000 | 330000 | 330000 | 329500 | 394 |
| 572 | 20240215 | 100000 | 59591840000 | 330000 | 330000 | 330500 | 329500 | 544 |
| 573 | 20240215 | 095900 | 59412322000 | 330000 | 330000 | 330500 | 328500 | 1633 |
| 574 | 20240215 | 095800 | 58874378000 | 329000 | 331000 | 331500 | 329000 | 3148 |
| 575 | 20240215 | 095700 | 57834127000 | 331000 | 331500 | 332000 | 331000 | 2059 |
| 576 | 20240215 | 095600 | 57151810000 | 331500 | 331500 | 332000 | 331000 | 1466 |
| 577 | 20240215 | 095500 | 56665835000 | 331500 | 332000 | 332500 | 331000 | 1760 |
| 578 | 20240215 | 095400 | 56081744000 | 332500 | 331500 | 333500 | 331000 | 3603 |
| 579 | 20240215 | 095300 | 54883318000 | 331000 | 332500 | 333500 | 331000 | 1971 |
| 580 | 20240215 | 095200 | 54228702500 | 332500 | 328000 | 333000 | 328000 | 11820 |
| 581 | 20240215 | 095100 | 50330111000 | 328000 | 327500 | 328000 | 327500 | 1333 |
| 582 | 20240215 | 095000 | 49893091000 | 327500 | 326500 | 328000 | 326500 | 2664 |
| 583 | 20240215 | 094900 | 49021261500 | 326500 | 326500 | 327000 | 326000 | 1785 |
| 584 | 20240215 | 094800 | 48438233500 | 326500 | 325000 | 326500 | 324500 | 3005 |
| 585 | 20240215 | 094700 | 47459919500 | 325000 | 324000 | 325000 | 323000 | 2190 |
| 586 | 20240215 | 094600 | 46749596500 | 324000 | 324500 | 325000 | 323500 | 1251 |
| 587 | 20240215 | 094500 | 46343973500 | 324500 | 325000 | 325000 | 324000 | 1921 |
| 588 | 20240215 | 094400 | 45720515500 | 325000 | 325000 | 325500 | 324000 | 888 |
| 589 | 20240215 | 094300 | 45432197500 | 325000 | 324000 | 325000 | 323500 | 1296 |
| 590 | 20240215 | 094200 | 45011535000 | 324500 | 324000 | 324500 | 323500 | 1368 |
| 591 | 20240215 | 094100 | 44568077000 | 323500 | 324500 | 325000 | 323500 | 2297 |
| 592 | 20240215 | 094000 | 43823723000 | 324500 | 325500 | 326000 | 324000 | 2687 |
| 593 | 20240215 | 093900 | 42949958000 | 325500 | 325000 | 326000 | 324000 | 2112 |
| 594 | 20240215 | 093800 | 42263586000 | 325000 | 324000 | 325500 | 323500 | 4704 |
| 595 | 20240215 | 093700 | 40736782000 | 323500 | 324000 | 324500 | 323000 | 2209 |
| 596 | 20240215 | 093600 | 40021544500 | 324000 | 323000 | 324500 | 323000 | 2855 |
| 597 | 20240215 | 093500 | 39097278000 | 323000 | 323500 | 324000 | 322500 | 2099 |
| 598 | 20240215 | 093400 | 38419277000 | 323500 | 324000 | 325000 | 323000 | 2221 |
| 599 | 20240215 | 093300 | 37700008500 | 325000 | 326500 | 327000 | 323500 | 5419 |
| 600 | 20240215 | 093200 | 35940362500 | 326500 | 325500 | 327000 | 325500 | 2804 |
| 601 | 20240215 | 093100 | 35025539500 | 325500 | 325500 | 327000 | 324500 | 3294 |
| 602 | 20240215 | 093000 | 33954078500 | 327000 | 327500 | 329000 | 325000 | 4442 |
| 603 | 20240215 | 092900 | 32500179500 | 328000 | 321500 | 328000 | 321500 | 11231 |
| 604 | 20240215 | 092800 | 28850620500 | 321500 | 321500 | 322000 | 321500 | 1589 |
| 605 | 20240215 | 092700 | 28339297500 | 321500 | 322500 | 323500 | 321000 | 3367 |
| 606 | 20240215 | 092600 | 27254372500 | 322500 | 322000 | 323500 | 320500 | 4443 |
| 607 | 20240215 | 092500 | 25824371500 | 322000 | 320500 | 323500 | 319000 | 8670 |
| 608 | 20240215 | 092400 | 23038630500 | 320000 | 319000 | 321000 | 319000 | 9530 |
| 609 | 20240215 | 092300 | 19988661000 | 319000 | 318000 | 319500 | 317500 | 5190 |
| 610 | 20240215 | 092200 | 18334521000 | 317500 | 317500 | 318500 | 317000 | 2095 |
| 611 | 20240215 | 092100 | 17668685500 | 317500 | 317000 | 317500 | 316500 | 1169 |
| 612 | 20240215 | 092000 | 17298186500 | 317000 | 317500 | 317500 | 316500 | 1121 |
| 613 | 20240215 | 091900 | 16942657500 | 317500 | 318000 | 318500 | 317000 | 613 |
| 614 | 20240215 | 091800 | 16747884500 | 318500 | 317500 | 319500 | 317500 | 2593 |
| 615 | 20240215 | 091700 | 15921891500 | 318500 | 318000 | 319000 | 317500 | 4190 |
| 616 | 20240215 | 091600 | 14588583000 | 318000 | 317000 | 319000 | 316500 | 3426 |
| 617 | 20240215 | 091500 | 13499619500 | 316500 | 316500 | 317000 | 316000 | 1066 |
| 618 | 20240215 | 091400 | 13162351500 | 316000 | 315500 | 317500 | 315500 | 2663 |
| 619 | 20240215 | 091300 | 12318157000 | 315500 | 315000 | 317000 | 315000 | 2372 |
| 620 | 20240215 | 091200 | 11568666500 | 314500 | 313500 | 315000 | 313000 | 663 |
| 621 | 20240215 | 091100 | 11360391500 | 313000 | 313000 | 314000 | 312500 | 379 |
| 622 | 20240215 | 091000 | 11241681500 | 313000 | 314000 | 314500 | 312000 | 2272 |
| 623 | 20240215 | 090900 | 10530192500 | 314000 | 315000 | 316000 | 314000 | 1068 |
| 624 | 20240215 | 090800 | 10193832000 | 315000 | 314000 | 316000 | 313500 | 1341 |
| 625 | 20240215 | 090700 | 9772125000 | 314000 | 313500 | 314000 | 311500 | 1357 |
| 626 | 20240215 | 090600 | 9347866000 | 314000 | 313000 | 314500 | 312500 | 1877 |
| 627 | 20240215 | 090500 | 8760079500 | 313000 | 315500 | 316000 | 313000 | 2484 |
| 628 | 20240215 | 090400 | 7979337500 | 315500 | 317000 | 319000 | 315500 | 4493 |
| 629 | 20240215 | 090300 | 6556238500 | 317000 | 317500 | 318500 | 315500 | 5493 |
| 630 | 20240215 | 090200 | 4812460000 | 317500 | 316500 | 319500 | 316500 | 6227 |
| 631 | 20240215 | 090100 | 2832239000 | 316500 | 312500 | 316500 | 312000 | 4410 |
| 632 | 20240215 | 090000 | 1445173500 | 312500 | 312500 | 313000 | 309000 | 4635 |