37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 3 | 20240215 | 193500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20240215 | 193400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20240215 | 193300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20240215 | 193200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20240215 | 193100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20240215 | 193000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20240215 | 192900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20240215 | 192800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20240215 | 192700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20240215 | 192600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20240215 | 192500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20240215 | 192400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20240215 | 192300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20240215 | 192200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20240215 | 192100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20240215 | 192000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20240215 | 191900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20240215 | 191800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20240215 | 191700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20240215 | 191600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20240215 | 191500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20240215 | 191400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20240215 | 191300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20240215 | 191200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20240215 | 191100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20240215 | 191000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20240215 | 190900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20240215 | 190800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20240215 | 190700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20240215 | 190600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 33 | 20240215 | 190500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20240215 | 190400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20240215 | 190300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20240215 | 190200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20240215 | 190100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20240215 | 190000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20240215 | 185900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20240215 | 185800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20240215 | 185700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20240215 | 185600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20240215 | 185500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20240215 | 185400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20240215 | 185300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20240215 | 185200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20240215 | 185100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20240215 | 185000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20240215 | 184900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20240215 | 184800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20240215 | 184700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20240215 | 184600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20240215 | 184500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20240215 | 184400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20240215 | 184300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20240215 | 184200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20240215 | 184100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20240215 | 184000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20240215 | 183900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20240215 | 183800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20240215 | 183700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20240215 | 183600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 63 | 20240215 | 183500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20240215 | 183400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20240215 | 183300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20240215 | 183200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20240215 | 183100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20240215 | 183000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20240215 | 182900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20240215 | 182800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20240215 | 182700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20240215 | 182600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20240215 | 182500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20240215 | 182400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20240215 | 182300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20240215 | 182200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20240215 | 182100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20240215 | 182000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20240215 | 181900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20240215 | 181800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20240215 | 181700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20240215 | 181600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20240215 | 181500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20240215 | 181400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20240215 | 181300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20240215 | 181200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20240215 | 181100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20240215 | 181000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20240215 | 180900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20240215 | 180800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20240215 | 180700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20240215 | 180600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 93 | 20240215 | 180500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20240215 | 180400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20240215 | 180300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20240215 | 180200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20240215 | 180100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20240215 | 180000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20240215 | 175900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20240215 | 175800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20240215 | 175700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20240215 | 175600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20240215 | 175500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20240215 | 175400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20240215 | 175300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20240215 | 175200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20240215 | 175100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20240215 | 175000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20240215 | 174900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20240215 | 174800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20240215 | 174700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20240215 | 174600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20240215 | 174500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20240215 | 174400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20240215 | 174300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20240215 | 174200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20240215 | 174100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20240215 | 174000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20240215 | 173900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20240215 | 173800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20240215 | 173700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20240215 | 173600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 123 | 20240215 | 173500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20240215 | 173400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20240215 | 173300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20240215 | 173200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20240215 | 173100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20240215 | 173000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20240215 | 172900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20240215 | 172800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20240215 | 172700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20240215 | 172600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20240215 | 172500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20240215 | 172400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20240215 | 172300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20240215 | 172200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20240215 | 172100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20240215 | 172000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20240215 | 171900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20240215 | 171800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20240215 | 171700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20240215 | 171600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20240215 | 171500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20240215 | 171400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20240215 | 171300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20240215 | 171200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20240215 | 171100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20240215 | 171000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20240215 | 170900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20240215 | 170800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20240215 | 170700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20240215 | 170600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 153 | 20240215 | 170500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20240215 | 170400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20240215 | 170300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20240215 | 170200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20240215 | 170100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20240215 | 170000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20240215 | 165900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20240215 | 165800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20240215 | 165700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20240215 | 165600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20240215 | 165500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20240215 | 165400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20240215 | 165300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20240215 | 165200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20240215 | 165100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20240215 | 165000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20240215 | 164900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20240215 | 164800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20240215 | 164700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20240215 | 164600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20240215 | 164500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20240215 | 164400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20240215 | 164300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20240215 | 164200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20240215 | 164100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20240215 | 164000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20240215 | 163900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20240215 | 163800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20240215 | 163700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20240215 | 163600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 183 | 20240215 | 163500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20240215 | 163400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20240215 | 163300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20240215 | 163200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20240215 | 163100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20240215 | 163000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20240215 | 162900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20240215 | 162800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20240215 | 162700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20240215 | 162600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20240215 | 162500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20240215 | 162400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20240215 | 162300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20240215 | 162200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20240215 | 162100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20240215 | 162000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20240215 | 161900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20240215 | 161800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20240215 | 161700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20240215 | 161600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20240215 | 161500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20240215 | 161400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20240215 | 161300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20240215 | 161200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 207 | 20240215 | 161100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 208 | 20240215 | 161000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 209 | 20240215 | 160900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 210 | 20240215 | 160800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 211 | 20240215 | 160700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 212 | 20240215 | 160600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 213 | 20240215 | 160500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 214 | 20240215 | 160400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 215 | 20240215 | 160300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 216 | 20240215 | 160200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 217 | 20240215 | 160100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 218 | 20240215 | 160000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 219 | 20240215 | 155900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 220 | 20240215 | 155800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 221 | 20240215 | 155700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 222 | 20240215 | 155600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 223 | 20240215 | 155500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 224 | 20240215 | 155400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 225 | 20240215 | 155300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 226 | 20240215 | 155200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 227 | 20240215 | 155100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 228 | 20240215 | 155000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 229 | 20240215 | 154900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 230 | 20240215 | 154800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 231 | 20240215 | 154700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 232 | 20240215 | 154600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 233 | 20240215 | 154500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 234 | 20240215 | 154400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 235 | 20240215 | 154300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 236 | 20240215 | 154200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 237 | 20240215 | 154100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 238 | 20240215 | 154000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 239 | 20240215 | 153900 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 240 | 20240215 | 153800 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 241 | 20240215 | 153700 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 242 | 20240215 | 153600 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 243 | 20240215 | 153500 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 244 | 20240215 | 153400 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 245 | 20240215 | 153300 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 246 | 20240215 | 153200 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 247 | 20240215 | 153100 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 248 | 20240215 | 153000 | 28787429000 | 217500 | 217500 | 217500 | 217500 | 3289 |
| 249 | 20240215 | 152900 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 250 | 20240215 | 152800 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 251 | 20240215 | 152700 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 252 | 20240215 | 152600 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 253 | 20240215 | 152500 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 254 | 20240215 | 152400 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 255 | 20240215 | 152300 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 256 | 20240215 | 152200 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 257 | 20240215 | 152100 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 258 | 20240215 | 152000 | 28072071500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 259 | 20240215 | 151900 | 28072071500 | 218500 | 218000 | 219000 | 217500 | 972 |
| 260 | 20240215 | 151800 | 27859864000 | 218000 | 217000 | 218000 | 217000 | 984 |
| 261 | 20240215 | 151700 | 27645926000 | 217000 | 217000 | 217500 | 216500 | 167 |
| 262 | 20240215 | 151600 | 27609665000 | 217000 | 217000 | 217500 | 217000 | 385 |
| 263 | 20240215 | 151500 | 27526009500 | 217500 | 217000 | 217500 | 217000 | 576 |
| 264 | 20240215 | 151400 | 27400852500 | 217500 | 217000 | 217500 | 217000 | 634 |
| 265 | 20240215 | 151300 | 27263162500 | 217500 | 217000 | 217500 | 217000 | 209 |
| 266 | 20240215 | 151200 | 27217736500 | 217500 | 217500 | 217500 | 217000 | 210 |
| 267 | 20240215 | 151100 | 27172127000 | 217500 | 217500 | 218000 | 217000 | 226 |
| 268 | 20240215 | 151000 | 27122987000 | 217500 | 217000 | 217500 | 216500 | 1634 |
| 269 | 20240215 | 150900 | 26769105500 | 217500 | 218000 | 218000 | 216500 | 946 |
| 270 | 20240215 | 150800 | 26563497000 | 218000 | 217500 | 218000 | 217000 | 671 |
| 271 | 20240215 | 150700 | 26417544000 | 218000 | 217500 | 218000 | 217500 | 213 |
| 272 | 20240215 | 150600 | 26371138500 | 218000 | 218000 | 218000 | 217500 | 205 |
| 273 | 20240215 | 150500 | 26326461500 | 217500 | 218000 | 218000 | 217500 | 183 |
| 274 | 20240215 | 150400 | 26286588500 | 218000 | 218000 | 218000 | 217000 | 219 |
| 275 | 20240215 | 150300 | 26238857500 | 218000 | 217000 | 218500 | 217000 | 547 |
| 276 | 20240215 | 150200 | 26119752500 | 217000 | 217500 | 218000 | 217000 | 470 |
| 277 | 20240215 | 150100 | 26017456500 | 217500 | 217500 | 217500 | 217000 | 208 |
| 278 | 20240215 | 150000 | 25972237000 | 217500 | 217000 | 217500 | 217000 | 325 |
| 279 | 20240215 | 145900 | 25901631500 | 217000 | 217500 | 218000 | 217000 | 198 |
| 280 | 20240215 | 145800 | 25858550000 | 217000 | 218000 | 218000 | 217000 | 164 |
| 281 | 20240215 | 145700 | 25822874500 | 218000 | 217500 | 218000 | 217000 | 217 |
| 282 | 20240215 | 145600 | 25775709500 | 217500 | 217500 | 217500 | 217000 | 187 |
| 283 | 20240215 | 145500 | 25735059000 | 217000 | 217500 | 218000 | 217000 | 851 |
| 284 | 20240215 | 145400 | 25550288000 | 218000 | 217000 | 218000 | 217000 | 220 |
| 285 | 20240215 | 145300 | 25502431500 | 217000 | 217500 | 217500 | 217000 | 90 |
| 286 | 20240215 | 145200 | 25482876000 | 217000 | 217500 | 218000 | 217000 | 714 |
| 287 | 20240215 | 145100 | 25327653500 | 218000 | 218000 | 218000 | 217500 | 146 |
| 288 | 20240215 | 145000 | 25295838500 | 218000 | 217500 | 218000 | 217000 | 405 |
| 289 | 20240215 | 144900 | 25207735000 | 217500 | 217000 | 217500 | 217000 | 130 |
| 290 | 20240215 | 144800 | 25179471000 | 217000 | 217500 | 217500 | 217000 | 219 |
| 291 | 20240215 | 144700 | 25131882000 | 217500 | 217500 | 217500 | 216500 | 165 |
| 292 | 20240215 | 144600 | 25096055000 | 216500 | 217000 | 217500 | 216500 | 650 |
| 293 | 20240215 | 144500 | 24955094500 | 217000 | 217000 | 217500 | 216500 | 153 |
| 294 | 20240215 | 144400 | 24921867500 | 216500 | 217000 | 217500 | 216500 | 247 |
| 295 | 20240215 | 144300 | 24868298000 | 217500 | 217500 | 217500 | 216500 | 184 |
| 296 | 20240215 | 144200 | 24828320000 | 217000 | 217500 | 217500 | 216500 | 547 |
| 297 | 20240215 | 144100 | 24709549000 | 217500 | 217500 | 217500 | 217000 | 240 |
| 298 | 20240215 | 144000 | 24657393500 | 217000 | 217000 | 217500 | 217000 | 313 |
| 299 | 20240215 | 143900 | 24589417000 | 217000 | 217500 | 217500 | 217000 | 147 |
| 300 | 20240215 | 143800 | 24557485500 | 217000 | 217500 | 217500 | 217000 | 212 |
| 301 | 20240215 | 143700 | 24511420500 | 217500 | 217000 | 217500 | 216500 | 563 |
| 302 | 20240215 | 143600 | 24389390000 | 217500 | 217500 | 217500 | 217000 | 245 |
| 303 | 20240215 | 143500 | 24336169500 | 217000 | 217500 | 217500 | 217000 | 210 |
| 304 | 20240215 | 143400 | 24290547000 | 217500 | 217000 | 217500 | 217000 | 124 |
| 305 | 20240215 | 143300 | 24263625000 | 217000 | 217500 | 218000 | 217000 | 297 |
| 306 | 20240215 | 143200 | 24198974000 | 218000 | 217500 | 218000 | 217000 | 232 |
| 307 | 20240215 | 143100 | 24148502000 | 217500 | 217500 | 217500 | 217000 | 182 |
| 308 | 20240215 | 143000 | 24108950500 | 217000 | 217500 | 218000 | 217000 | 308 |
| 309 | 20240215 | 142900 | 24042055500 | 217000 | 217500 | 217500 | 217000 | 260 |
| 310 | 20240215 | 142800 | 23985571500 | 217000 | 216500 | 217500 | 216500 | 152 |
| 311 | 20240215 | 142700 | 23952588500 | 217000 | 216500 | 217000 | 216000 | 261 |
| 312 | 20240215 | 142600 | 23896047500 | 217000 | 216000 | 217000 | 216000 | 148 |
| 313 | 20240215 | 142500 | 23864052000 | 216000 | 216500 | 217000 | 216000 | 579 |
| 314 | 20240215 | 142400 | 23738651000 | 216500 | 216500 | 217000 | 216500 | 101 |
| 315 | 20240215 | 142300 | 23716779000 | 216500 | 216500 | 217000 | 216500 | 176 |
| 316 | 20240215 | 142200 | 23678671000 | 216500 | 216500 | 217000 | 216500 | 167 |
| 317 | 20240215 | 142100 | 23642482000 | 216500 | 217000 | 217000 | 216500 | 77 |
| 318 | 20240215 | 142000 | 23625789000 | 216500 | 217000 | 217500 | 216500 | 341 |
| 319 | 20240215 | 141900 | 23551833500 | 217000 | 217500 | 217500 | 217000 | 97 |
| 320 | 20240215 | 141800 | 23530780500 | 217000 | 217000 | 217500 | 217000 | 157 |
| 321 | 20240215 | 141700 | 23496701000 | 217500 | 217000 | 217500 | 217000 | 120 |
| 322 | 20240215 | 141600 | 23470658500 | 217500 | 217500 | 217500 | 216500 | 98 |
| 323 | 20240215 | 141500 | 23449404000 | 216500 | 216500 | 217000 | 216500 | 104 |
| 324 | 20240215 | 141400 | 23426872500 | 216500 | 216500 | 217500 | 216500 | 277 |
| 325 | 20240215 | 141300 | 23366792500 | 216500 | 217000 | 217500 | 216500 | 71 |
| 326 | 20240215 | 141200 | 23351386000 | 217000 | 217000 | 217000 | 216500 | 92 |
| 327 | 20240215 | 141100 | 23331438500 | 217000 | 217000 | 217500 | 217000 | 83 |
| 328 | 20240215 | 141000 | 23313423000 | 217000 | 217000 | 218000 | 217000 | 436 |
| 329 | 20240215 | 140900 | 23218755000 | 217500 | 217500 | 217500 | 217000 | 67 |
| 330 | 20240215 | 140800 | 23204194000 | 217000 | 217500 | 217500 | 217000 | 108 |
| 331 | 20240215 | 140700 | 23180732000 | 217000 | 217000 | 218000 | 217000 | 78 |
| 332 | 20240215 | 140600 | 23163782000 | 218000 | 217500 | 218000 | 217000 | 155 |
| 333 | 20240215 | 140500 | 23130061500 | 218000 | 217500 | 218000 | 217000 | 73 |
| 334 | 20240215 | 140400 | 23114173000 | 217500 | 217500 | 218000 | 217000 | 88 |
| 335 | 20240215 | 140300 | 23095033500 | 218000 | 217000 | 218000 | 217000 | 74 |
| 336 | 20240215 | 140200 | 23078925500 | 217000 | 217000 | 218000 | 217000 | 69 |
| 337 | 20240215 | 140100 | 23063927000 | 217000 | 217000 | 217500 | 217000 | 35 |
| 338 | 20240215 | 140000 | 23056327500 | 217000 | 217000 | 217500 | 217000 | 65 |
| 339 | 20240215 | 135900 | 23042219000 | 217000 | 217000 | 218000 | 217000 | 196 |
| 340 | 20240215 | 135800 | 22999565000 | 217000 | 217500 | 218000 | 217000 | 56 |
| 341 | 20240215 | 135700 | 22987375500 | 217500 | 217000 | 218000 | 217000 | 185 |
| 342 | 20240215 | 135600 | 22947150000 | 217500 | 217000 | 218000 | 217000 | 196 |
| 343 | 20240215 | 135500 | 22904539500 | 217500 | 217500 | 218000 | 217000 | 133 |
| 344 | 20240215 | 135400 | 22875591000 | 217000 | 217000 | 217500 | 217000 | 82 |
| 345 | 20240215 | 135300 | 22857786000 | 217000 | 217500 | 217500 | 217000 | 65 |
| 346 | 20240215 | 135200 | 22843653000 | 217500 | 218000 | 218000 | 217500 | 121 |
| 347 | 20240215 | 135100 | 22817320000 | 217500 | 217500 | 218000 | 217500 | 69 |
| 348 | 20240215 | 135000 | 22802303000 | 217500 | 217500 | 218000 | 217500 | 223 |
| 349 | 20240215 | 134900 | 22753796500 | 217500 | 218000 | 218500 | 217500 | 295 |
| 350 | 20240215 | 134800 | 22689524500 | 218000 | 218000 | 218500 | 218000 | 123 |
| 351 | 20240215 | 134700 | 22662686500 | 218000 | 218000 | 218500 | 218000 | 89 |
| 352 | 20240215 | 134600 | 22643267500 | 218000 | 218000 | 218500 | 218000 | 117 |
| 353 | 20240215 | 134500 | 22617744500 | 218500 | 218000 | 218500 | 218000 | 167 |
| 354 | 20240215 | 134400 | 22581280000 | 218000 | 218500 | 218500 | 218000 | 91 |
| 355 | 20240215 | 134300 | 22561419500 | 218500 | 218000 | 218500 | 218000 | 100 |
| 356 | 20240215 | 134200 | 22539585500 | 218000 | 218000 | 218500 | 218000 | 90 |
| 357 | 20240215 | 134100 | 22519927500 | 218500 | 218000 | 218500 | 218000 | 142 |
| 358 | 20240215 | 134000 | 22488949000 | 218500 | 218000 | 218500 | 218000 | 157 |
| 359 | 20240215 | 133900 | 22454673000 | 217500 | 217500 | 218500 | 217500 | 54 |
| 360 | 20240215 | 133800 | 22442898500 | 218000 | 217500 | 218000 | 217500 | 184 |
| 361 | 20240215 | 133700 | 22402791000 | 218000 | 218000 | 218000 | 217500 | 85 |
| 362 | 20240215 | 133600 | 22384285500 | 217500 | 217500 | 218000 | 217500 | 140 |
| 363 | 20240215 | 133500 | 22353829500 | 218000 | 218500 | 218500 | 217500 | 275 |
| 364 | 20240215 | 133400 | 22293940500 | 218500 | 217500 | 218500 | 217500 | 67 |
| 365 | 20240215 | 133300 | 22279334500 | 218500 | 217500 | 218500 | 217500 | 596 |
| 366 | 20240215 | 133200 | 22149416000 | 217500 | 217500 | 218000 | 217500 | 106 |
| 367 | 20240215 | 133100 | 22126324500 | 218000 | 217500 | 218000 | 217500 | 148 |
| 368 | 20240215 | 133000 | 22094123500 | 217500 | 217500 | 218000 | 217500 | 84 |
| 369 | 20240215 | 132900 | 22075845500 | 217500 | 217500 | 218000 | 217000 | 316 |
| 370 | 20240215 | 132800 | 22007112500 | 216500 | 216500 | 217500 | 216500 | 287 |
| 371 | 20240215 | 132700 | 21944820500 | 216500 | 216500 | 217000 | 216500 | 92 |
| 372 | 20240215 | 132600 | 21924891000 | 216500 | 216500 | 217000 | 216500 | 61 |
| 373 | 20240215 | 132500 | 21911675000 | 216500 | 216500 | 217000 | 216500 | 141 |
| 374 | 20240215 | 132400 | 21881134500 | 216500 | 217000 | 217000 | 216500 | 47 |
| 375 | 20240215 | 132300 | 21870956000 | 217000 | 216500 | 217000 | 216500 | 134 |
| 376 | 20240215 | 132200 | 21841942000 | 216500 | 217000 | 217500 | 216500 | 1393 |
| 377 | 20240215 | 132100 | 21540118000 | 217500 | 217000 | 217500 | 217000 | 96 |
| 378 | 20240215 | 132000 | 21519274500 | 217000 | 217000 | 217500 | 217000 | 92 |
| 379 | 20240215 | 131900 | 21499292500 | 217000 | 217000 | 217500 | 217000 | 98 |
| 380 | 20240215 | 131800 | 21478003500 | 217000 | 217000 | 217500 | 217000 | 82 |
| 381 | 20240215 | 131700 | 21460190500 | 217000 | 217000 | 217500 | 217000 | 178 |
| 382 | 20240215 | 131600 | 21421524000 | 217000 | 217000 | 217500 | 217000 | 35 |
| 383 | 20240215 | 131500 | 21413915500 | 217500 | 217000 | 217500 | 217000 | 70 |
| 384 | 20240215 | 131400 | 21398703000 | 217000 | 217000 | 217500 | 217000 | 46 |
| 385 | 20240215 | 131300 | 21388714000 | 217000 | 217000 | 217000 | 217000 | 54 |
| 386 | 20240215 | 131200 | 21376996000 | 217000 | 217000 | 217500 | 217000 | 551 |
| 387 | 20240215 | 131100 | 21257427500 | 217500 | 217500 | 217500 | 217000 | 910 |
| 388 | 20240215 | 131000 | 21059549500 | 218000 | 217500 | 218000 | 217500 | 201 |
| 389 | 20240215 | 130900 | 21015742500 | 218000 | 217500 | 218000 | 217500 | 355 |
| 390 | 20240215 | 130800 | 20938460000 | 217500 | 217500 | 218000 | 217500 | 70 |
| 391 | 20240215 | 130700 | 20923222500 | 217500 | 217500 | 218000 | 217500 | 81 |
| 392 | 20240215 | 130600 | 20905596500 | 217500 | 218000 | 218500 | 217500 | 208 |
| 393 | 20240215 | 130500 | 20860249500 | 218000 | 218000 | 218500 | 218000 | 43 |
| 394 | 20240215 | 130400 | 20850861500 | 218000 | 218000 | 218500 | 218000 | 75 |
| 395 | 20240215 | 130300 | 20834503500 | 218000 | 218000 | 218500 | 218000 | 133 |
| 396 | 20240215 | 130200 | 20805493000 | 218000 | 218500 | 218500 | 218000 | 95 |
| 397 | 20240215 | 130100 | 20784744500 | 218500 | 218500 | 218500 | 218000 | 71 |
| 398 | 20240215 | 130000 | 20769242000 | 218500 | 218000 | 218500 | 218000 | 54 |
| 399 | 20240215 | 125900 | 20757456500 | 218000 | 218000 | 218500 | 218000 | 52 |
| 400 | 20240215 | 125800 | 20746107500 | 218000 | 218000 | 218500 | 218000 | 117 |
| 401 | 20240215 | 125700 | 20720571500 | 218000 | 218000 | 218500 | 217500 | 77 |
| 402 | 20240215 | 125600 | 20703793500 | 218500 | 218000 | 218500 | 218000 | 66 |
| 403 | 20240215 | 125500 | 20689390000 | 218500 | 218500 | 219000 | 217500 | 1201 |
| 404 | 20240215 | 125400 | 20427136000 | 218500 | 219000 | 219000 | 218500 | 52 |
| 405 | 20240215 | 125300 | 20415761000 | 218500 | 219000 | 219000 | 218500 | 152 |
| 406 | 20240215 | 125200 | 20382486500 | 218500 | 218000 | 218500 | 218000 | 304 |
| 407 | 20240215 | 125100 | 20316079000 | 218000 | 218500 | 218500 | 218000 | 102 |
| 408 | 20240215 | 125000 | 20293808000 | 218000 | 218000 | 218500 | 218000 | 94 |
| 409 | 20240215 | 124900 | 20273302500 | 218000 | 218000 | 218500 | 218000 | 94 |
| 410 | 20240215 | 124800 | 20252810000 | 217500 | 217500 | 218500 | 217500 | 82 |
| 411 | 20240215 | 124700 | 20234924500 | 218000 | 218000 | 218500 | 217500 | 70 |
| 412 | 20240215 | 124600 | 20219649500 | 218500 | 218000 | 218500 | 217500 | 46 |
| 413 | 20240215 | 124500 | 20209610000 | 217500 | 217500 | 218500 | 217500 | 78 |
| 414 | 20240215 | 124400 | 20192605000 | 217500 | 218500 | 218500 | 217500 | 177 |
| 415 | 20240215 | 124300 | 20154018000 | 217500 | 218000 | 218500 | 217500 | 37 |
| 416 | 20240215 | 124200 | 20145944500 | 218000 | 217500 | 218500 | 217500 | 87 |
| 417 | 20240215 | 124100 | 20126975000 | 217500 | 217500 | 218000 | 217500 | 50 |
| 418 | 20240215 | 124000 | 20116099500 | 217500 | 218000 | 218000 | 217500 | 46 |
| 419 | 20240215 | 123900 | 20106077000 | 217500 | 218000 | 218000 | 217500 | 283 |
| 420 | 20240215 | 123800 | 20044391000 | 218000 | 218000 | 218500 | 218000 | 270 |
| 421 | 20240215 | 123700 | 19985515500 | 218000 | 218000 | 218500 | 218000 | 48 |
| 422 | 20240215 | 123600 | 19975041500 | 218500 | 218000 | 218500 | 218000 | 52 |
| 423 | 20240215 | 123500 | 19963686000 | 218500 | 218500 | 219000 | 218000 | 78 |
| 424 | 20240215 | 123400 | 19946652500 | 218500 | 218000 | 218500 | 218000 | 30 |
| 425 | 20240215 | 123300 | 19940111500 | 218500 | 218000 | 218500 | 218000 | 211 |
| 426 | 20240215 | 123200 | 19894095000 | 218000 | 218000 | 218500 | 218000 | 242 |
| 427 | 20240215 | 123100 | 19841326500 | 218000 | 218500 | 218500 | 218000 | 72 |
| 428 | 20240215 | 123000 | 19825617500 | 218000 | 218000 | 218500 | 218000 | 161 |
| 429 | 20240215 | 122900 | 19790489500 | 218500 | 218500 | 219000 | 218500 | 235 |
| 430 | 20240215 | 122800 | 19739128500 | 219000 | 218500 | 219000 | 218500 | 38 |
| 431 | 20240215 | 122700 | 19730816500 | 218500 | 219000 | 219000 | 218500 | 97 |
| 432 | 20240215 | 122600 | 19709608000 | 219000 | 219000 | 219500 | 218500 | 65 |
| 433 | 20240215 | 122500 | 19695391500 | 219500 | 219000 | 219500 | 219000 | 379 |
| 434 | 20240215 | 122400 | 19612376500 | 219500 | 219500 | 219500 | 219000 | 89 |
| 435 | 20240215 | 122300 | 19592851500 | 219000 | 218500 | 219000 | 218500 | 208 |
| 436 | 20240215 | 122200 | 19547319000 | 218500 | 218500 | 218500 | 218500 | 65 |
| 437 | 20240215 | 122100 | 19533116500 | 218500 | 219000 | 219000 | 218500 | 120 |
| 438 | 20240215 | 122000 | 19506870500 | 219000 | 219000 | 219500 | 219000 | 648 |
| 439 | 20240215 | 121900 | 19364951000 | 219000 | 219000 | 219500 | 219000 | 61 |
| 440 | 20240215 | 121800 | 19351573000 | 219000 | 219000 | 219500 | 219000 | 154 |
| 441 | 20240215 | 121700 | 19317812000 | 219500 | 219000 | 219500 | 219000 | 26 |
| 442 | 20240215 | 121600 | 19312107000 | 219000 | 219000 | 219500 | 219000 | 97 |
| 443 | 20240215 | 121500 | 19290854500 | 219000 | 219000 | 219500 | 219000 | 72 |
| 444 | 20240215 | 121400 | 19275073000 | 219500 | 219500 | 219500 | 219000 | 281 |
| 445 | 20240215 | 121300 | 19213398000 | 219500 | 219000 | 219500 | 219000 | 54 |
| 446 | 20240215 | 121200 | 19201551500 | 219000 | 218500 | 219000 | 218500 | 627 |
| 447 | 20240215 | 121100 | 19064239500 | 218500 | 219000 | 219000 | 218500 | 170 |
| 448 | 20240215 | 121000 | 19027053500 | 219000 | 218500 | 219000 | 218500 | 64 |
| 449 | 20240215 | 120900 | 19013047500 | 218500 | 218500 | 219000 | 218500 | 408 |
| 450 | 20240215 | 120800 | 18923831500 | 218500 | 218000 | 218500 | 218000 | 39 |
| 451 | 20240215 | 120700 | 18915322000 | 218000 | 218000 | 218500 | 217500 | 154 |
| 452 | 20240215 | 120600 | 18881749500 | 218000 | 218500 | 218500 | 217500 | 391 |
| 453 | 20240215 | 120500 | 18796455000 | 218000 | 218500 | 218500 | 218000 | 237 |
| 454 | 20240215 | 120400 | 18744688500 | 218000 | 218000 | 218500 | 218000 | 107 |
| 455 | 20240215 | 120300 | 18721356000 | 218500 | 218000 | 218500 | 218000 | 101 |
| 456 | 20240215 | 120200 | 18699311000 | 218500 | 218000 | 218500 | 218000 | 74 |
| 457 | 20240215 | 120100 | 18683168000 | 218000 | 218500 | 218500 | 217500 | 111 |
| 458 | 20240215 | 120000 | 18658952500 | 217500 | 218000 | 218500 | 217500 | 49 |
| 459 | 20240215 | 115900 | 18648268000 | 218000 | 217500 | 218000 | 217500 | 427 |
| 460 | 20240215 | 115800 | 18555187500 | 218000 | 217000 | 218000 | 217000 | 941 |
| 461 | 20240215 | 115700 | 18350523000 | 217000 | 217000 | 217000 | 217000 | 25 |
| 462 | 20240215 | 115600 | 18345098000 | 216500 | 217000 | 217000 | 216500 | 89 |
| 463 | 20240215 | 115500 | 18325799000 | 217000 | 217500 | 217500 | 216500 | 26 |
| 464 | 20240215 | 115400 | 18320165000 | 217000 | 216500 | 217000 | 216500 | 17 |
| 465 | 20240215 | 115300 | 18316481500 | 216500 | 217000 | 217000 | 216500 | 33 |
| 466 | 20240215 | 115200 | 18309330500 | 217000 | 217000 | 217000 | 216500 | 267 |
| 467 | 20240215 | 115100 | 18251392000 | 217000 | 217000 | 217500 | 217000 | 51 |
| 468 | 20240215 | 115000 | 18240319500 | 217500 | 217500 | 217500 | 217000 | 9 |
| 469 | 20240215 | 114900 | 18238364000 | 217000 | 217000 | 217000 | 217000 | 19 |
| 470 | 20240215 | 114800 | 18234241000 | 217000 | 217000 | 217500 | 217000 | 73 |
| 471 | 20240215 | 114700 | 18218399500 | 217000 | 217000 | 217000 | 216500 | 280 |
| 472 | 20240215 | 114600 | 18157644000 | 217000 | 216500 | 217000 | 216500 | 25 |
| 473 | 20240215 | 114500 | 18152224500 | 216500 | 216500 | 217000 | 216500 | 165 |
| 474 | 20240215 | 114400 | 18116484500 | 216500 | 216500 | 217000 | 216500 | 145 |
| 475 | 20240215 | 114300 | 18085026500 | 217000 | 216500 | 217000 | 216500 | 74 |
| 476 | 20240215 | 114200 | 18068977000 | 216500 | 216500 | 217000 | 216500 | 51 |
| 477 | 20240215 | 114100 | 18057933500 | 216500 | 216500 | 217500 | 216500 | 127 |
| 478 | 20240215 | 114000 | 18030339000 | 216500 | 216500 | 217000 | 216500 | 490 |
| 479 | 20240215 | 113900 | 17924019000 | 216500 | 216500 | 217000 | 216500 | 29 |
| 480 | 20240215 | 113800 | 17917727500 | 216500 | 217000 | 217000 | 216500 | 451 |
| 481 | 20240215 | 113700 | 17819881500 | 217000 | 217000 | 217000 | 216500 | 33 |
| 482 | 20240215 | 113600 | 17812733500 | 217000 | 216500 | 217000 | 216500 | 31 |
| 483 | 20240215 | 113500 | 17806016000 | 216500 | 216500 | 216500 | 216500 | 319 |
| 484 | 20240215 | 113400 | 17736952500 | 216500 | 216500 | 217000 | 216500 | 19 |
| 485 | 20240215 | 113300 | 17732837000 | 216500 | 216500 | 217000 | 216500 | 67 |
| 486 | 20240215 | 113200 | 17718331000 | 216500 | 216500 | 217000 | 216500 | 64 |
| 487 | 20240215 | 113100 | 17704474000 | 216500 | 216500 | 216500 | 216500 | 29 |
| 488 | 20240215 | 113000 | 17698195500 | 216500 | 216500 | 217000 | 216500 | 80 |
| 489 | 20240215 | 112900 | 17680873000 | 217000 | 217000 | 217000 | 216500 | 190 |
| 490 | 20240215 | 112800 | 17639698500 | 216500 | 217000 | 217000 | 216500 | 70 |
| 491 | 20240215 | 112700 | 17624539500 | 216500 | 217000 | 217000 | 216500 | 53 |
| 492 | 20240215 | 112600 | 17613052500 | 216500 | 217000 | 217000 | 216500 | 433 |
| 493 | 20240215 | 112500 | 17519197000 | 217000 | 217000 | 217500 | 217000 | 144 |
| 494 | 20240215 | 112400 | 17487932000 | 217000 | 217000 | 217000 | 217000 | 43 |
| 495 | 20240215 | 112300 | 17478601000 | 217000 | 217500 | 217500 | 217000 | 48 |
| 496 | 20240215 | 112200 | 17468184000 | 217000 | 217500 | 217500 | 217000 | 186 |
| 497 | 20240215 | 112100 | 17427750000 | 217000 | 217000 | 217500 | 217000 | 156 |
| 498 | 20240215 | 112000 | 17393875000 | 217000 | 217000 | 217500 | 217000 | 33 |
| 499 | 20240215 | 111900 | 17386711500 | 217000 | 217000 | 217000 | 217000 | 9 |
| 500 | 20240215 | 111800 | 17384758500 | 217000 | 217000 | 217500 | 217000 | 94 |
| 501 | 20240215 | 111700 | 17364352000 | 217000 | 217000 | 217500 | 217000 | 41 |
| 502 | 20240215 | 111600 | 17355451500 | 217000 | 217500 | 217500 | 217000 | 39 |
| 503 | 20240215 | 111500 | 17346986500 | 217000 | 217500 | 217500 | 217000 | 124 |
| 504 | 20240215 | 111400 | 17320037500 | 217500 | 217000 | 217500 | 217000 | 32 |
| 505 | 20240215 | 111300 | 17313082000 | 217500 | 216500 | 217500 | 216500 | 185 |
| 506 | 20240215 | 111200 | 17273014000 | 216500 | 217000 | 217500 | 216500 | 152 |
| 507 | 20240215 | 111100 | 17240023000 | 217500 | 217000 | 217500 | 217000 | 90 |
| 508 | 20240215 | 111000 | 17220468000 | 217500 | 217000 | 217500 | 217000 | 147 |
| 509 | 20240215 | 110900 | 17188511500 | 217000 | 217000 | 217500 | 217000 | 86 |
| 510 | 20240215 | 110800 | 17169822500 | 217000 | 217000 | 217500 | 217000 | 199 |
| 511 | 20240215 | 110700 | 17126552000 | 217000 | 217000 | 217000 | 217000 | 149 |
| 512 | 20240215 | 110600 | 17094219000 | 217000 | 217500 | 217500 | 217000 | 70 |
| 513 | 20240215 | 110500 | 17079011000 | 217000 | 217000 | 217500 | 217000 | 105 |
| 514 | 20240215 | 110400 | 17056202000 | 217000 | 217000 | 217500 | 217000 | 110 |
| 515 | 20240215 | 110300 | 17032315500 | 217000 | 217000 | 217500 | 217000 | 46 |
| 516 | 20240215 | 110200 | 17022331500 | 217000 | 217000 | 217500 | 217000 | 44 |
| 517 | 20240215 | 110100 | 17012782000 | 217000 | 217000 | 217000 | 216500 | 137 |
| 518 | 20240215 | 110000 | 16983063500 | 217000 | 216500 | 217000 | 216500 | 49 |
| 519 | 20240215 | 105900 | 16972449000 | 216500 | 216500 | 217000 | 216500 | 86 |
| 520 | 20240215 | 105800 | 16953798500 | 216500 | 216500 | 217000 | 216500 | 117 |
| 521 | 20240215 | 105700 | 16928464000 | 216500 | 217000 | 217000 | 216500 | 55 |
| 522 | 20240215 | 105600 | 16916537500 | 217000 | 216500 | 217500 | 216500 | 178 |
| 523 | 20240215 | 105500 | 16877954000 | 216500 | 217000 | 217000 | 216500 | 253 |
| 524 | 20240215 | 105400 | 16823068500 | 217000 | 216500 | 217000 | 216500 | 92 |
| 525 | 20240215 | 105300 | 16803138000 | 216500 | 216000 | 216500 | 216000 | 340 |
| 526 | 20240215 | 105200 | 16729538000 | 216000 | 216000 | 216500 | 216000 | 58 |
| 527 | 20240215 | 105100 | 16717005000 | 216000 | 216500 | 217000 | 216000 | 196 |
| 528 | 20240215 | 105000 | 16674572500 | 216500 | 216500 | 216500 | 216500 | 412 |
| 529 | 20240215 | 104900 | 16585374500 | 217000 | 216500 | 217000 | 216500 | 47 |
| 530 | 20240215 | 104800 | 16575195000 | 216500 | 216500 | 217000 | 216500 | 74 |
| 531 | 20240215 | 104700 | 16559155000 | 216500 | 217000 | 217000 | 216500 | 234 |
| 532 | 20240215 | 104600 | 16508472500 | 217000 | 217000 | 217000 | 217000 | 287 |
| 533 | 20240215 | 104500 | 16446193500 | 217000 | 217000 | 217500 | 217000 | 258 |
| 534 | 20240215 | 104400 | 16390205500 | 217000 | 217000 | 217500 | 217000 | 132 |
| 535 | 20240215 | 104300 | 16361551500 | 217000 | 217000 | 217500 | 217000 | 40 |
| 536 | 20240215 | 104200 | 16352868500 | 217500 | 217500 | 217500 | 217000 | 128 |
| 537 | 20240215 | 104100 | 16325038000 | 217500 | 217500 | 217500 | 217000 | 464 |
| 538 | 20240215 | 104000 | 16224120500 | 217500 | 217500 | 218000 | 217500 | 97 |
| 539 | 20240215 | 103900 | 16203020500 | 218000 | 217500 | 218000 | 217500 | 29 |
| 540 | 20240215 | 103800 | 16196709000 | 218000 | 218000 | 218000 | 217500 | 96 |
| 541 | 20240215 | 103700 | 16175814500 | 218000 | 217500 | 218000 | 217500 | 236 |
| 542 | 20240215 | 103600 | 16124477000 | 218000 | 218000 | 218500 | 217500 | 279 |
| 543 | 20240215 | 103500 | 16063657000 | 218500 | 218500 | 218500 | 218000 | 78 |
| 544 | 20240215 | 103400 | 16046651000 | 218500 | 218500 | 218500 | 218500 | 86 |
| 545 | 20240215 | 103300 | 16027860000 | 218500 | 218000 | 218500 | 218000 | 213 |
| 546 | 20240215 | 103200 | 15981374500 | 218000 | 218000 | 218500 | 218000 | 178 |
| 547 | 20240215 | 103100 | 15942494500 | 217500 | 218000 | 218500 | 217500 | 285 |
| 548 | 20240215 | 103000 | 15880377000 | 218000 | 218000 | 218500 | 218000 | 115 |
| 549 | 20240215 | 102900 | 15855270500 | 218500 | 218500 | 218500 | 218000 | 377 |
| 550 | 20240215 | 102800 | 15772980000 | 218500 | 218500 | 219000 | 218500 | 151 |
| 551 | 20240215 | 102700 | 15739967500 | 219000 | 218000 | 219000 | 218000 | 511 |
| 552 | 20240215 | 102600 | 15628237000 | 218000 | 218500 | 218500 | 217500 | 652 |
| 553 | 20240215 | 102500 | 15486137500 | 218000 | 217000 | 218000 | 217000 | 764 |
| 554 | 20240215 | 102400 | 15319734000 | 217000 | 217500 | 217500 | 217000 | 17 |
| 555 | 20240215 | 102300 | 15316041000 | 217500 | 216500 | 217500 | 216500 | 197 |
| 556 | 20240215 | 102200 | 15273294000 | 216500 | 216500 | 216500 | 216500 | 92 |
| 557 | 20240215 | 102100 | 15253376000 | 216500 | 216000 | 217000 | 216000 | 536 |
| 558 | 20240215 | 102000 | 15137384000 | 216000 | 216000 | 216500 | 216000 | 336 |
| 559 | 20240215 | 101900 | 15064780000 | 216000 | 216000 | 216500 | 215500 | 826 |
| 560 | 20240215 | 101800 | 14886345000 | 216000 | 216000 | 216000 | 216000 | 557 |
| 561 | 20240215 | 101700 | 14766033000 | 216000 | 216000 | 216000 | 216000 | 310 |
| 562 | 20240215 | 101600 | 14699073000 | 216000 | 216500 | 216500 | 216000 | 228 |
| 563 | 20240215 | 101500 | 14649737000 | 216500 | 216500 | 217000 | 216000 | 3882 |
| 564 | 20240215 | 101400 | 13809440500 | 217000 | 216500 | 217000 | 216500 | 179 |
| 565 | 20240215 | 101300 | 13770635500 | 217000 | 217000 | 217000 | 216500 | 256 |
| 566 | 20240215 | 101200 | 13715087000 | 216500 | 217000 | 217000 | 216500 | 393 |
| 567 | 20240215 | 101100 | 13629957500 | 217000 | 217000 | 217000 | 216500 | 123 |
| 568 | 20240215 | 101000 | 13603287500 | 217000 | 217000 | 217000 | 216500 | 380 |
| 569 | 20240215 | 100900 | 13520829000 | 217000 | 217000 | 217000 | 216500 | 326 |
| 570 | 20240215 | 100800 | 13450099500 | 217500 | 216500 | 217500 | 216500 | 118 |
| 571 | 20240215 | 100700 | 13424450000 | 216500 | 217000 | 217000 | 216500 | 452 |
| 572 | 20240215 | 100600 | 13326376500 | 217000 | 217000 | 217500 | 217000 | 259 |
| 573 | 20240215 | 100500 | 13270117500 | 217000 | 217500 | 217500 | 217000 | 52 |
| 574 | 20240215 | 100400 | 13258816500 | 217000 | 217000 | 217500 | 217000 | 132 |
| 575 | 20240215 | 100300 | 13230156500 | 217000 | 217000 | 217500 | 216500 | 573 |
| 576 | 20240215 | 100200 | 13105831500 | 217000 | 217500 | 218000 | 217000 | 458 |
| 577 | 20240215 | 100100 | 13006224500 | 217500 | 218000 | 218000 | 217500 | 18 |
| 578 | 20240215 | 100000 | 13002308500 | 218000 | 218000 | 218500 | 218000 | 351 |
| 579 | 20240215 | 095900 | 12925790000 | 218500 | 217500 | 218500 | 217500 | 346 |
| 580 | 20240215 | 095800 | 12850336500 | 217500 | 217500 | 217500 | 217500 | 255 |
| 581 | 20240215 | 095700 | 12794874000 | 217000 | 217000 | 217500 | 217000 | 55 |
| 582 | 20240215 | 095600 | 12782926000 | 217000 | 216500 | 217000 | 216500 | 394 |
| 583 | 20240215 | 095500 | 12697521000 | 216500 | 216500 | 216500 | 216500 | 313 |
| 584 | 20240215 | 095400 | 12629756500 | 216500 | 217000 | 217000 | 216500 | 94 |
| 585 | 20240215 | 095300 | 12609376500 | 217000 | 217000 | 217000 | 216500 | 238 |
| 586 | 20240215 | 095200 | 12557749000 | 217000 | 216500 | 217000 | 216500 | 258 |
| 587 | 20240215 | 095100 | 12501858000 | 216500 | 217000 | 217000 | 216500 | 32 |
| 588 | 20240215 | 095000 | 12494925500 | 217000 | 217000 | 217000 | 216500 | 694 |
| 589 | 20240215 | 094900 | 12344331000 | 217000 | 218000 | 218000 | 217000 | 456 |
| 590 | 20240215 | 094800 | 12245174000 | 218000 | 218000 | 218500 | 218000 | 1416 |
| 591 | 20240215 | 094700 | 11936242000 | 218000 | 218500 | 218500 | 218000 | 63 |
| 592 | 20240215 | 094600 | 11922487500 | 218500 | 218000 | 218500 | 218000 | 916 |
| 593 | 20240215 | 094500 | 11722780500 | 218000 | 217000 | 218000 | 217000 | 1116 |
| 594 | 20240215 | 094400 | 11479886000 | 217500 | 217500 | 218000 | 217500 | 314 |
| 595 | 20240215 | 094300 | 11411539000 | 217500 | 218000 | 218500 | 217500 | 793 |
| 596 | 20240215 | 094200 | 11238984500 | 218000 | 217500 | 218000 | 217500 | 434 |
| 597 | 20240215 | 094100 | 11144423500 | 217500 | 217500 | 218000 | 217500 | 72 |
| 598 | 20240215 | 094000 | 11128760000 | 218000 | 218000 | 218500 | 217500 | 1208 |
| 599 | 20240215 | 093900 | 10865416000 | 217500 | 218000 | 218000 | 217500 | 30 |
| 600 | 20240215 | 093800 | 10858889500 | 218000 | 217500 | 218000 | 217500 | 36 |
| 601 | 20240215 | 093700 | 10851053000 | 217500 | 217500 | 218000 | 217500 | 206 |
| 602 | 20240215 | 093600 | 10806234500 | 217500 | 218000 | 218000 | 217500 | 416 |
| 603 | 20240215 | 093500 | 10715671500 | 218000 | 218500 | 218500 | 218000 | 482 |
| 604 | 20240215 | 093400 | 10610371000 | 219000 | 218500 | 219000 | 218000 | 574 |
| 605 | 20240215 | 093300 | 10484761000 | 218500 | 218000 | 218500 | 217500 | 666 |
| 606 | 20240215 | 093200 | 10339526000 | 218000 | 217500 | 218000 | 217000 | 683 |
| 607 | 20240215 | 093100 | 10190935000 | 217500 | 217000 | 217500 | 217000 | 481 |
| 608 | 20240215 | 093000 | 10086364000 | 217000 | 216500 | 217000 | 216000 | 423 |
| 609 | 20240215 | 092900 | 9994774500 | 216000 | 217000 | 217500 | 216000 | 618 |
| 610 | 20240215 | 092800 | 9860986000 | 217000 | 216000 | 217500 | 215500 | 787 |
| 611 | 20240215 | 092700 | 9690200000 | 216000 | 215500 | 216500 | 215000 | 380 |
| 612 | 20240215 | 092600 | 9608191500 | 215500 | 215500 | 216000 | 215000 | 985 |
| 613 | 20240215 | 092500 | 9396083500 | 215500 | 215000 | 216000 | 215000 | 563 |
| 614 | 20240215 | 092400 | 9274834500 | 216000 | 216000 | 216500 | 215000 | 1611 |
| 615 | 20240215 | 092300 | 8927650000 | 216000 | 215500 | 216000 | 215000 | 701 |
| 616 | 20240215 | 092200 | 8776647500 | 215500 | 217500 | 217500 | 215500 | 2520 |
| 617 | 20240215 | 092100 | 8231250500 | 217500 | 217500 | 218500 | 217500 | 1802 |
| 618 | 20240215 | 092000 | 7839113500 | 218000 | 217500 | 218000 | 217500 | 702 |
| 619 | 20240215 | 091900 | 7686277500 | 217500 | 218000 | 218500 | 217500 | 1835 |
| 620 | 20240215 | 091800 | 7286411000 | 218000 | 218500 | 219500 | 218000 | 1160 |
| 621 | 20240215 | 091700 | 7032803000 | 219000 | 219000 | 219500 | 218500 | 884 |
| 622 | 20240215 | 091600 | 6839204500 | 219000 | 220000 | 220000 | 219000 | 701 |
| 623 | 20240215 | 091500 | 6685401000 | 220000 | 221500 | 221500 | 219500 | 1204 |
| 624 | 20240215 | 091400 | 6419482500 | 221500 | 219500 | 221500 | 219000 | 1097 |
| 625 | 20240215 | 091300 | 6177916500 | 219000 | 220000 | 220000 | 219000 | 532 |
| 626 | 20240215 | 091200 | 6061143500 | 219500 | 219000 | 220000 | 219000 | 484 |
| 627 | 20240215 | 091100 | 5954914000 | 219000 | 219000 | 219500 | 218500 | 489 |
| 628 | 20240215 | 091000 | 5847863500 | 218500 | 218500 | 219000 | 218000 | 599 |
| 629 | 20240215 | 090900 | 5717098500 | 218000 | 217500 | 218000 | 217000 | 2444 |
| 630 | 20240215 | 090800 | 5185521500 | 218000 | 219500 | 220000 | 218000 | 3199 |
| 631 | 20240215 | 090700 | 4486636500 | 219500 | 218500 | 219500 | 218500 | 1782 |
| 632 | 20240215 | 090600 | 4096647500 | 219000 | 220000 | 220000 | 218500 | 1617 |
| 633 | 20240215 | 090500 | 3742314500 | 220000 | 220000 | 220500 | 219500 | 981 |
| 634 | 20240215 | 090400 | 3526399500 | 220000 | 219500 | 220000 | 218500 | 2704 |
| 635 | 20240215 | 090300 | 2933240000 | 219500 | 222000 | 222000 | 219000 | 2921 |
| 636 | 20240215 | 090200 | 2289888000 | 220500 | 220000 | 221500 | 219500 | 960 |
| 637 | 20240215 | 090100 | 2077825500 | 220000 | 221500 | 223000 | 219500 | 3851 |
| 638 | 20240215 | 090000 | 1225654000 | 221500 | 220000 | 222000 | 219500 | 5563 |