34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 3 | 20240215 | 192900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20240215 | 192800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20240215 | 192700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20240215 | 192600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20240215 | 192500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20240215 | 192400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20240215 | 192300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20240215 | 192200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20240215 | 192100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20240215 | 192000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20240215 | 191900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20240215 | 191800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20240215 | 191700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20240215 | 191600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20240215 | 191500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20240215 | 191400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20240215 | 191300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20240215 | 191200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20240215 | 191100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20240215 | 191000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20240215 | 190900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20240215 | 190800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20240215 | 190700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20240215 | 190600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20240215 | 190500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20240215 | 190400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20240215 | 190300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20240215 | 190200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20240215 | 190100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20240215 | 190000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 33 | 20240215 | 185900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20240215 | 185800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20240215 | 185700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20240215 | 185600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20240215 | 185500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20240215 | 185400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20240215 | 185300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20240215 | 185200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20240215 | 185100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20240215 | 185000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20240215 | 184900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20240215 | 184800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20240215 | 184700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20240215 | 184600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20240215 | 184500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20240215 | 184400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20240215 | 184300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20240215 | 184200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20240215 | 184100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20240215 | 184000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20240215 | 183900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20240215 | 183800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20240215 | 183700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20240215 | 183600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20240215 | 183500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20240215 | 183400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20240215 | 183300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20240215 | 183200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20240215 | 183100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20240215 | 183000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 63 | 20240215 | 182900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20240215 | 182800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20240215 | 182700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20240215 | 182600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20240215 | 182500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20240215 | 182400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20240215 | 182300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20240215 | 182200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20240215 | 182100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20240215 | 182000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20240215 | 181900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20240215 | 181800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20240215 | 181700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20240215 | 181600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20240215 | 181500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20240215 | 181400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20240215 | 181300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20240215 | 181200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20240215 | 181100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20240215 | 181000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20240215 | 180900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20240215 | 180800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20240215 | 180700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20240215 | 180600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20240215 | 180500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20240215 | 180400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20240215 | 180300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20240215 | 180200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20240215 | 180100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20240215 | 180000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 93 | 20240215 | 175900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20240215 | 175800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20240215 | 175700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20240215 | 175600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20240215 | 175500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20240215 | 175400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20240215 | 175300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20240215 | 175200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20240215 | 175100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20240215 | 175000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20240215 | 174900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20240215 | 174800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20240215 | 174700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20240215 | 174600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20240215 | 174500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20240215 | 174400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20240215 | 174300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20240215 | 174200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20240215 | 174100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20240215 | 174000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20240215 | 173900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20240215 | 173800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20240215 | 173700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20240215 | 173600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20240215 | 173500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20240215 | 173400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20240215 | 173300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20240215 | 173200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20240215 | 173100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20240215 | 173000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 123 | 20240215 | 172900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20240215 | 172800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20240215 | 172700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20240215 | 172600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20240215 | 172500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20240215 | 172400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20240215 | 172300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20240215 | 172200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20240215 | 172100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20240215 | 172000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20240215 | 171900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20240215 | 171800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20240215 | 171700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20240215 | 171600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20240215 | 171500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20240215 | 171400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20240215 | 171300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20240215 | 171200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20240215 | 171100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20240215 | 171000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20240215 | 170900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20240215 | 170800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20240215 | 170700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20240215 | 170600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20240215 | 170500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20240215 | 170400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20240215 | 170300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20240215 | 170200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20240215 | 170100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20240215 | 170000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 153 | 20240215 | 165900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20240215 | 165800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20240215 | 165700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20240215 | 165600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20240215 | 165500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20240215 | 165400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20240215 | 165300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20240215 | 165200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20240215 | 165100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20240215 | 165000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20240215 | 164900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20240215 | 164800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20240215 | 164700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20240215 | 164600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20240215 | 164500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20240215 | 164400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20240215 | 164300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20240215 | 164200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20240215 | 164100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20240215 | 164000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20240215 | 163900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20240215 | 163800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20240215 | 163700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20240215 | 163600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20240215 | 163500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20240215 | 163400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20240215 | 163300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20240215 | 163200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20240215 | 163100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20240215 | 163000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 183 | 20240215 | 162900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20240215 | 162800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20240215 | 162700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20240215 | 162600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20240215 | 162500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20240215 | 162400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20240215 | 162300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20240215 | 162200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20240215 | 162100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20240215 | 162000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20240215 | 161900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20240215 | 161800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20240215 | 161700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20240215 | 161600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20240215 | 161500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20240215 | 161400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20240215 | 161300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20240215 | 161200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20240215 | 161100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20240215 | 161000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20240215 | 160900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20240215 | 160800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20240215 | 160700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20240215 | 160600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20240215 | 160500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20240215 | 160400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20240215 | 160300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20240215 | 160200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20240215 | 160100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20240215 | 160000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 8366 |
| 213 | 20240215 | 155900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20240215 | 155800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20240215 | 155700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20240215 | 155600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20240215 | 155500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20240215 | 155400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20240215 | 155300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20240215 | 155200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20240215 | 155100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20240215 | 155000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20240215 | 154900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20240215 | 154800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20240215 | 154700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20240215 | 154600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20240215 | 154500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20240215 | 154400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20240215 | 154300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20240215 | 154200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20240215 | 154100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20240215 | 154000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20240215 | 153900 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20240215 | 153800 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20240215 | 153700 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20240215 | 153600 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20240215 | 153500 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20240215 | 153400 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20240215 | 153300 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20240215 | 153200 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20240215 | 153100 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20240215 | 153000 | 19740710450 | 35950 | 35950 | 35950 | 35950 | 16732 |
| 243 | 20240215 | 152900 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20240215 | 152800 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20240215 | 152700 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 246 | 20240215 | 152600 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 247 | 20240215 | 152500 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 248 | 20240215 | 152400 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 249 | 20240215 | 152300 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 250 | 20240215 | 152200 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 251 | 20240215 | 152100 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 252 | 20240215 | 152000 | 19439952750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 253 | 20240215 | 151900 | 19439952750 | 36000 | 35950 | 36000 | 35950 | 882 |
| 254 | 20240215 | 151800 | 19408244750 | 35950 | 35950 | 35950 | 35900 | 497 |
| 255 | 20240215 | 151700 | 19390380500 | 35900 | 36000 | 36000 | 35900 | 3415 |
| 256 | 20240215 | 151600 | 19267594650 | 36000 | 36000 | 36000 | 35950 | 495 |
| 257 | 20240215 | 151500 | 19249790150 | 36000 | 36000 | 36000 | 35950 | 2043 |
| 258 | 20240215 | 151400 | 19176326550 | 36000 | 36000 | 36000 | 35950 | 392 |
| 259 | 20240215 | 151300 | 19162218200 | 36000 | 36000 | 36000 | 35950 | 784 |
| 260 | 20240215 | 151200 | 19134015250 | 35950 | 36000 | 36000 | 35950 | 1068 |
| 261 | 20240215 | 151100 | 19095569900 | 36000 | 36000 | 36000 | 35950 | 1132 |
| 262 | 20240215 | 151000 | 19054821050 | 36000 | 35950 | 36000 | 35950 | 1583 |
| 263 | 20240215 | 150900 | 18997894850 | 36000 | 35950 | 36000 | 35950 | 781 |
| 264 | 20240215 | 150800 | 18969788400 | 36000 | 35950 | 36000 | 35950 | 222 |
| 265 | 20240215 | 150700 | 18961800050 | 36000 | 36000 | 36000 | 35950 | 924 |
| 266 | 20240215 | 150600 | 18928571200 | 36000 | 35950 | 36000 | 35950 | 986 |
| 267 | 20240215 | 150500 | 18893104950 | 36000 | 35950 | 36000 | 35950 | 2270 |
| 268 | 20240215 | 150400 | 18811486000 | 35950 | 35950 | 36000 | 35900 | 495 |
| 269 | 20240215 | 150300 | 18793691150 | 35950 | 36000 | 36000 | 35900 | 1603 |
| 270 | 20240215 | 150200 | 18736016550 | 36000 | 35950 | 36000 | 35900 | 1283 |
| 271 | 20240215 | 150100 | 18689891400 | 35950 | 35850 | 35950 | 35850 | 671 |
| 272 | 20240215 | 150000 | 18665784200 | 35900 | 35900 | 35950 | 35850 | 686 |
| 273 | 20240215 | 145900 | 18641155200 | 35950 | 35950 | 35950 | 35900 | 433 |
| 274 | 20240215 | 145800 | 18625601150 | 35950 | 35950 | 35950 | 35900 | 627 |
| 275 | 20240215 | 145700 | 18603063600 | 35950 | 35950 | 35950 | 35900 | 543 |
| 276 | 20240215 | 145600 | 18583559100 | 35900 | 35900 | 35900 | 35850 | 1392 |
| 277 | 20240215 | 145500 | 18533587300 | 35900 | 35950 | 35950 | 35900 | 863 |
| 278 | 20240215 | 145400 | 18502581100 | 35900 | 35950 | 35950 | 35900 | 349 |
| 279 | 20240215 | 145300 | 18490040850 | 35950 | 35900 | 35950 | 35850 | 600 |
| 280 | 20240215 | 145200 | 18468483650 | 35900 | 35900 | 35950 | 35850 | 581 |
| 281 | 20240215 | 145100 | 18447620300 | 35900 | 35900 | 35950 | 35900 | 699 |
| 282 | 20240215 | 145000 | 18422516050 | 35950 | 35850 | 35950 | 35850 | 368 |
| 283 | 20240215 | 144900 | 18409294350 | 35900 | 35900 | 35950 | 35850 | 620 |
| 284 | 20240215 | 144800 | 18387035300 | 35900 | 35900 | 35900 | 35850 | 560 |
| 285 | 20240215 | 144700 | 18366936200 | 35900 | 35900 | 35900 | 35850 | 355 |
| 286 | 20240215 | 144600 | 18354196700 | 35900 | 35900 | 35900 | 35850 | 608 |
| 287 | 20240215 | 144500 | 18332378950 | 35900 | 35900 | 35900 | 35850 | 307 |
| 288 | 20240215 | 144400 | 18321359250 | 35900 | 35850 | 35900 | 35850 | 377 |
| 289 | 20240215 | 144300 | 18307830450 | 35900 | 35900 | 35900 | 35850 | 626 |
| 290 | 20240215 | 144200 | 18285367450 | 35900 | 35900 | 35900 | 35850 | 323 |
| 291 | 20240215 | 144100 | 18273775850 | 35900 | 35900 | 35900 | 35850 | 377 |
| 292 | 20240215 | 144000 | 18260249050 | 35900 | 35850 | 35900 | 35850 | 830 |
| 293 | 20240215 | 143900 | 18230470150 | 35900 | 35900 | 35950 | 35850 | 300 |
| 294 | 20240215 | 143800 | 18219698850 | 35900 | 35950 | 35950 | 35850 | 613 |
| 295 | 20240215 | 143700 | 18197687450 | 35950 | 35900 | 35950 | 35850 | 541 |
| 296 | 20240215 | 143600 | 18178262650 | 35900 | 35900 | 35900 | 35850 | 274 |
| 297 | 20240215 | 143500 | 18168430750 | 35850 | 35900 | 35900 | 35850 | 649 |
| 298 | 20240215 | 143400 | 18145152850 | 35900 | 35900 | 35900 | 35750 | 1285 |
| 299 | 20240215 | 143300 | 18099125300 | 35850 | 35900 | 35950 | 35850 | 386 |
| 300 | 20240215 | 143200 | 18085267350 | 35950 | 35950 | 35950 | 35850 | 943 |
| 301 | 20240215 | 143100 | 18051411550 | 35950 | 35900 | 35950 | 35900 | 447 |
| 302 | 20240215 | 143000 | 18035346050 | 35900 | 35950 | 35950 | 35900 | 691 |
| 303 | 20240215 | 142900 | 18010515750 | 35950 | 35900 | 35950 | 35850 | 445 |
| 304 | 20240215 | 142800 | 17994535050 | 35950 | 35900 | 35950 | 35850 | 646 |
| 305 | 20240215 | 142700 | 17971335800 | 35900 | 35900 | 35950 | 35850 | 889 |
| 306 | 20240215 | 142600 | 17939418900 | 35850 | 35900 | 35900 | 35850 | 371 |
| 307 | 20240215 | 142500 | 17926105850 | 35900 | 35850 | 35950 | 35850 | 775 |
| 308 | 20240215 | 142400 | 17898299500 | 35850 | 35850 | 35950 | 35850 | 357 |
| 309 | 20240215 | 142300 | 17885481150 | 35900 | 35900 | 35950 | 35850 | 409 |
| 310 | 20240215 | 142200 | 17870794450 | 35950 | 35900 | 35950 | 35850 | 548 |
| 311 | 20240215 | 142100 | 17851123100 | 35900 | 35900 | 35900 | 35850 | 460 |
| 312 | 20240215 | 142000 | 17834611800 | 35900 | 35850 | 35950 | 35850 | 498 |
| 313 | 20240215 | 141900 | 17816721900 | 35900 | 35900 | 35950 | 35850 | 580 |
| 314 | 20240215 | 141800 | 17795897700 | 35900 | 35900 | 35900 | 35850 | 277 |
| 315 | 20240215 | 141700 | 17785956550 | 35850 | 35850 | 35900 | 35850 | 399 |
| 316 | 20240215 | 141600 | 17771641050 | 35850 | 35900 | 35900 | 35850 | 518 |
| 317 | 20240215 | 141500 | 17753056750 | 35850 | 35900 | 35900 | 35800 | 398 |
| 318 | 20240215 | 141400 | 17738781800 | 35850 | 35850 | 35900 | 35850 | 442 |
| 319 | 20240215 | 141300 | 17722927600 | 35850 | 35850 | 35900 | 35800 | 336 |
| 320 | 20240215 | 141200 | 17710877150 | 35850 | 35850 | 35900 | 35800 | 449 |
| 321 | 20240215 | 141100 | 17694770700 | 35850 | 35900 | 35900 | 35850 | 377 |
| 322 | 20240215 | 141000 | 17681242350 | 35900 | 35800 | 35900 | 35800 | 506 |
| 323 | 20240215 | 140900 | 17663104350 | 35850 | 35800 | 35850 | 35750 | 743 |
| 324 | 20240215 | 140800 | 17636498750 | 35850 | 35850 | 35850 | 35800 | 415 |
| 325 | 20240215 | 140700 | 17621626200 | 35850 | 35850 | 35850 | 35800 | 328 |
| 326 | 20240215 | 140600 | 17609872350 | 35850 | 35800 | 35850 | 35800 | 410 |
| 327 | 20240215 | 140500 | 17595179000 | 35850 | 35850 | 35850 | 35800 | 300 |
| 328 | 20240215 | 140400 | 17584430000 | 35850 | 35850 | 35850 | 35750 | 1045 |
| 329 | 20240215 | 140300 | 17547003300 | 35800 | 35800 | 35850 | 35750 | 344 |
| 330 | 20240215 | 140200 | 17534681450 | 35850 | 35800 | 35850 | 35750 | 493 |
| 331 | 20240215 | 140100 | 17517019250 | 35850 | 35800 | 35850 | 35800 | 386 |
| 332 | 20240215 | 140000 | 17503193300 | 35850 | 35800 | 35900 | 35800 | 436 |
| 333 | 20240215 | 135900 | 17487566800 | 35850 | 35850 | 35850 | 35800 | 442 |
| 334 | 20240215 | 135800 | 17471726800 | 35850 | 35850 | 35850 | 35800 | 444 |
| 335 | 20240215 | 135700 | 17455815550 | 35800 | 35850 | 35850 | 35800 | 485 |
| 336 | 20240215 | 135600 | 17438433650 | 35850 | 35850 | 35850 | 35800 | 438 |
| 337 | 20240215 | 135500 | 17422736250 | 35850 | 35850 | 35850 | 35800 | 415 |
| 338 | 20240215 | 135400 | 17407865650 | 35850 | 35850 | 35900 | 35800 | 714 |
| 339 | 20240215 | 135300 | 17382261300 | 35850 | 35800 | 35900 | 35800 | 425 |
| 340 | 20240215 | 135200 | 17367030750 | 35850 | 35900 | 35900 | 35800 | 474 |
| 341 | 20240215 | 135100 | 17350031350 | 35900 | 35900 | 35900 | 35850 | 492 |
| 342 | 20240215 | 135000 | 17332376850 | 35900 | 35900 | 35900 | 35850 | 330 |
| 343 | 20240215 | 134900 | 17320539350 | 35900 | 35850 | 35900 | 35850 | 403 |
| 344 | 20240215 | 134800 | 17306074800 | 35850 | 35900 | 35900 | 35850 | 327 |
| 345 | 20240215 | 134700 | 17294340800 | 35900 | 35900 | 35900 | 35800 | 392 |
| 346 | 20240215 | 134600 | 17280282450 | 35900 | 35900 | 35900 | 35800 | 681 |
| 347 | 20240215 | 134500 | 17255874750 | 35850 | 35850 | 35900 | 35850 | 473 |
| 348 | 20240215 | 134400 | 17238904800 | 35850 | 35850 | 35900 | 35850 | 375 |
| 349 | 20240215 | 134300 | 17225454450 | 35800 | 35900 | 35950 | 35800 | 406 |
| 350 | 20240215 | 134200 | 17210896300 | 35900 | 35900 | 35900 | 35850 | 961 |
| 351 | 20240215 | 134100 | 17176402750 | 35900 | 35900 | 35900 | 35850 | 416 |
| 352 | 20240215 | 134000 | 17161473650 | 35900 | 35900 | 35900 | 35850 | 292 |
| 353 | 20240215 | 133900 | 17150997350 | 35850 | 35950 | 35950 | 35850 | 606 |
| 354 | 20240215 | 133800 | 17129233950 | 35950 | 35950 | 35950 | 35900 | 1566 |
| 355 | 20240215 | 133700 | 17072950200 | 35950 | 35950 | 35950 | 35900 | 764 |
| 356 | 20240215 | 133600 | 17045488150 | 35950 | 35950 | 36000 | 35900 | 1301 |
| 357 | 20240215 | 133500 | 16998721100 | 35950 | 35900 | 35950 | 35900 | 423 |
| 358 | 20240215 | 133400 | 16983528100 | 35900 | 35950 | 35950 | 35900 | 2060 |
| 359 | 20240215 | 133300 | 16909478950 | 35950 | 35900 | 35950 | 35850 | 1710 |
| 360 | 20240215 | 133200 | 16848090150 | 35900 | 35900 | 35900 | 35850 | 302 |
| 361 | 20240215 | 133100 | 16837253150 | 35850 | 35850 | 35900 | 35850 | 514 |
| 362 | 20240215 | 133000 | 16818810150 | 35800 | 35800 | 35850 | 35750 | 415 |
| 363 | 20240215 | 132900 | 16803944050 | 35850 | 35800 | 35850 | 35750 | 454 |
| 364 | 20240215 | 132800 | 16787679300 | 35850 | 35850 | 35850 | 35800 | 523 |
| 365 | 20240215 | 132700 | 16768937300 | 35850 | 35850 | 35850 | 35800 | 333 |
| 366 | 20240215 | 132600 | 16757001300 | 35850 | 35850 | 35850 | 35750 | 467 |
| 367 | 20240215 | 132500 | 16740271500 | 35850 | 35800 | 35850 | 35800 | 311 |
| 368 | 20240215 | 132400 | 16729126450 | 35800 | 35850 | 35850 | 35750 | 924 |
| 369 | 20240215 | 132300 | 16696034650 | 35800 | 35800 | 35850 | 35800 | 438 |
| 370 | 20240215 | 132200 | 16680339950 | 35850 | 35850 | 35850 | 35750 | 183 |
| 371 | 20240215 | 132100 | 16673786850 | 35800 | 35800 | 35850 | 35750 | 889 |
| 372 | 20240215 | 132000 | 16641964050 | 35800 | 35750 | 35850 | 35750 | 433 |
| 373 | 20240215 | 131900 | 16626454100 | 35800 | 35800 | 35850 | 35800 | 452 |
| 374 | 20240215 | 131800 | 16610265250 | 35800 | 35850 | 35850 | 35800 | 564 |
| 375 | 20240215 | 131700 | 16590054350 | 35850 | 35800 | 35850 | 35800 | 312 |
| 376 | 20240215 | 131600 | 16578873650 | 35850 | 35850 | 35850 | 35750 | 373 |
| 377 | 20240215 | 131500 | 16565510450 | 35800 | 35800 | 35900 | 35750 | 567 |
| 378 | 20240215 | 131400 | 16545192600 | 35800 | 35850 | 35900 | 35750 | 339 |
| 379 | 20240215 | 131300 | 16533047450 | 35850 | 35850 | 35850 | 35800 | 479 |
| 380 | 20240215 | 131200 | 16515881300 | 35850 | 35850 | 35900 | 35800 | 428 |
| 381 | 20240215 | 131100 | 16500537900 | 35800 | 35800 | 35850 | 35750 | 325 |
| 382 | 20240215 | 131000 | 16488899750 | 35850 | 35850 | 35850 | 35750 | 417 |
| 383 | 20240215 | 130900 | 16473956350 | 35800 | 35850 | 35850 | 35800 | 376 |
| 384 | 20240215 | 130800 | 16460485800 | 35800 | 35800 | 35850 | 35750 | 427 |
| 385 | 20240215 | 130700 | 16445194500 | 35750 | 35800 | 35800 | 35750 | 707 |
| 386 | 20240215 | 130600 | 16419897650 | 35800 | 35800 | 35850 | 35750 | 470 |
| 387 | 20240215 | 130500 | 16403071100 | 35800 | 35750 | 35850 | 35750 | 825 |
| 388 | 20240215 | 130400 | 16373535950 | 35750 | 35850 | 35850 | 35700 | 746 |
| 389 | 20240215 | 130300 | 16346841800 | 35850 | 35750 | 35850 | 35750 | 1054 |
| 390 | 20240215 | 130200 | 16309066050 | 35850 | 35800 | 35850 | 35750 | 906 |
| 391 | 20240215 | 130100 | 16276660600 | 35750 | 35850 | 35850 | 35750 | 401 |
| 392 | 20240215 | 130000 | 16262292500 | 35800 | 35750 | 35850 | 35700 | 623 |
| 393 | 20240215 | 125900 | 16239996950 | 35700 | 35750 | 35800 | 35700 | 925 |
| 394 | 20240215 | 125800 | 16206943800 | 35800 | 35800 | 35800 | 35750 | 799 |
| 395 | 20240215 | 125700 | 16178355600 | 35800 | 35750 | 35800 | 35750 | 612 |
| 396 | 20240215 | 125600 | 16156458600 | 35800 | 35850 | 35850 | 35750 | 1183 |
| 397 | 20240215 | 125500 | 16114106800 | 35850 | 35850 | 35850 | 35750 | 524 |
| 398 | 20240215 | 125400 | 16095336050 | 35800 | 35800 | 35850 | 35750 | 629 |
| 399 | 20240215 | 125300 | 16072822950 | 35850 | 35850 | 35850 | 35750 | 374 |
| 400 | 20240215 | 125200 | 16059430300 | 35850 | 35800 | 35850 | 35800 | 434 |
| 401 | 20240215 | 125100 | 16043877200 | 35850 | 35850 | 35850 | 35800 | 456 |
| 402 | 20240215 | 125000 | 16027543300 | 35850 | 35850 | 35900 | 35800 | 445 |
| 403 | 20240215 | 124900 | 16011589500 | 35850 | 35850 | 35850 | 35750 | 408 |
| 404 | 20240215 | 124800 | 15996976900 | 35800 | 35850 | 35850 | 35800 | 452 |
| 405 | 20240215 | 124700 | 15980781500 | 35850 | 35850 | 35850 | 35800 | 1192 |
| 406 | 20240215 | 124600 | 15938082000 | 35850 | 35800 | 35850 | 35750 | 502 |
| 407 | 20240215 | 124500 | 15920101650 | 35850 | 35850 | 35850 | 35750 | 525 |
| 408 | 20240215 | 124400 | 15901283000 | 35650 | 35800 | 35850 | 35650 | 1363 |
| 409 | 20240215 | 124300 | 15852509450 | 35800 | 35900 | 35900 | 35800 | 1008 |
| 410 | 20240215 | 124200 | 15816375150 | 35900 | 35900 | 35900 | 35850 | 588 |
| 411 | 20240215 | 124100 | 15795281950 | 35900 | 35850 | 35900 | 35800 | 601 |
| 412 | 20240215 | 124000 | 15773725050 | 35750 | 35850 | 35900 | 35750 | 2666 |
| 413 | 20240215 | 123900 | 15678250050 | 35850 | 35800 | 35850 | 35600 | 3029 |
| 414 | 20240215 | 123800 | 15569937050 | 35800 | 35950 | 35950 | 35800 | 941 |
| 415 | 20240215 | 123700 | 15536202250 | 35950 | 35950 | 35950 | 35900 | 1216 |
| 416 | 20240215 | 123600 | 15492531500 | 35950 | 36000 | 36000 | 35900 | 503 |
| 417 | 20240215 | 123500 | 15474462000 | 36000 | 36000 | 36000 | 35900 | 514 |
| 418 | 20240215 | 123400 | 15455975150 | 36000 | 36000 | 36000 | 35900 | 581 |
| 419 | 20240215 | 123300 | 15435075950 | 36000 | 36000 | 36000 | 35950 | 480 |
| 420 | 20240215 | 123200 | 15417810750 | 36000 | 36000 | 36000 | 35900 | 803 |
| 421 | 20240215 | 123100 | 15388938450 | 36000 | 35950 | 36000 | 35950 | 306 |
| 422 | 20240215 | 123000 | 15377926900 | 35950 | 36000 | 36000 | 35900 | 901 |
| 423 | 20240215 | 122900 | 15345522050 | 36000 | 36000 | 36000 | 35950 | 575 |
| 424 | 20240215 | 122800 | 15324833600 | 36000 | 36000 | 36000 | 35950 | 569 |
| 425 | 20240215 | 122700 | 15304365250 | 36000 | 35900 | 36000 | 35900 | 441 |
| 426 | 20240215 | 122600 | 15288501450 | 35950 | 36000 | 36000 | 35900 | 423 |
| 427 | 20240215 | 122500 | 15273289800 | 36000 | 36000 | 36000 | 35900 | 903 |
| 428 | 20240215 | 122400 | 15240831950 | 36000 | 35950 | 36000 | 35900 | 588 |
| 429 | 20240215 | 122300 | 15219688600 | 35950 | 36000 | 36000 | 35950 | 473 |
| 430 | 20240215 | 122200 | 15202673000 | 36000 | 36000 | 36000 | 35900 | 485 |
| 431 | 20240215 | 122100 | 15185226350 | 36000 | 36000 | 36000 | 35900 | 538 |
| 432 | 20240215 | 122000 | 15165877250 | 36000 | 36000 | 36000 | 35900 | 511 |
| 433 | 20240215 | 121900 | 15147505900 | 36000 | 35950 | 36000 | 35900 | 953 |
| 434 | 20240215 | 121800 | 15113244900 | 35950 | 36000 | 36000 | 35900 | 793 |
| 435 | 20240215 | 121700 | 15084731000 | 35950 | 36000 | 36000 | 35900 | 638 |
| 436 | 20240215 | 121600 | 15061785750 | 36000 | 35950 | 36000 | 35900 | 1106 |
| 437 | 20240215 | 121500 | 15022016250 | 36000 | 36000 | 36050 | 35950 | 2198 |
| 438 | 20240215 | 121400 | 14942920600 | 36050 | 36050 | 36100 | 36000 | 610 |
| 439 | 20240215 | 121300 | 14920935800 | 36050 | 36050 | 36100 | 36000 | 1155 |
| 440 | 20240215 | 121200 | 14879302200 | 36050 | 36050 | 36100 | 36050 | 595 |
| 441 | 20240215 | 121100 | 14857835200 | 36050 | 36150 | 36150 | 36050 | 2273 |
| 442 | 20240215 | 121000 | 14775784000 | 36100 | 36100 | 36150 | 36100 | 1559 |
| 443 | 20240215 | 120900 | 14719493800 | 36150 | 36150 | 36150 | 36100 | 486 |
| 444 | 20240215 | 120800 | 14701934850 | 36150 | 36100 | 36150 | 36100 | 705 |
| 445 | 20240215 | 120700 | 14676462750 | 36150 | 36150 | 36150 | 36100 | 453 |
| 446 | 20240215 | 120600 | 14660097350 | 36100 | 36150 | 36150 | 36100 | 675 |
| 447 | 20240215 | 120500 | 14635710650 | 36150 | 36100 | 36150 | 36050 | 487 |
| 448 | 20240215 | 120400 | 14618118200 | 36100 | 36100 | 36150 | 36050 | 1482 |
| 449 | 20240215 | 120300 | 14564608250 | 36050 | 36100 | 36100 | 36050 | 5090 |
| 450 | 20240215 | 120200 | 14380879800 | 36050 | 36100 | 36100 | 36050 | 867 |
| 451 | 20240215 | 120100 | 14349610450 | 36050 | 36050 | 36100 | 36000 | 3191 |
| 452 | 20240215 | 120000 | 14234535450 | 36050 | 36050 | 36050 | 36000 | 520 |
| 453 | 20240215 | 115900 | 14215805100 | 36050 | 36000 | 36050 | 36000 | 1371 |
| 454 | 20240215 | 115800 | 14166428750 | 36000 | 36000 | 36050 | 35950 | 3911 |
| 455 | 20240215 | 115700 | 14025557050 | 36050 | 35950 | 36050 | 35950 | 2636 |
| 456 | 20240215 | 115600 | 13930655550 | 36000 | 36000 | 36000 | 35950 | 1305 |
| 457 | 20240215 | 115500 | 13883688700 | 36000 | 35950 | 36000 | 35950 | 673 |
| 458 | 20240215 | 115400 | 13859478300 | 36000 | 36000 | 36000 | 35950 | 1650 |
| 459 | 20240215 | 115300 | 13800082150 | 36000 | 36000 | 36000 | 35950 | 6051 |
| 460 | 20240215 | 115200 | 13582261250 | 36000 | 36000 | 36000 | 35950 | 694 |
| 461 | 20240215 | 115100 | 13557285700 | 36000 | 36000 | 36000 | 35950 | 871 |
| 462 | 20240215 | 115000 | 13525935550 | 36000 | 35950 | 36000 | 35950 | 919 |
| 463 | 20240215 | 114900 | 13492864750 | 35950 | 36000 | 36000 | 35950 | 564 |
| 464 | 20240215 | 114800 | 13472571500 | 36000 | 35900 | 36000 | 35900 | 2294 |
| 465 | 20240215 | 114700 | 13390081250 | 35950 | 35950 | 35950 | 35900 | 2492 |
| 466 | 20240215 | 114600 | 13300497500 | 35950 | 35950 | 35950 | 35900 | 583 |
| 467 | 20240215 | 114500 | 13279553350 | 35900 | 35950 | 35950 | 35900 | 950 |
| 468 | 20240215 | 114400 | 13245428800 | 35950 | 35950 | 35950 | 35900 | 1388 |
| 469 | 20240215 | 114300 | 13195542000 | 35950 | 35950 | 35950 | 35850 | 898 |
| 470 | 20240215 | 114200 | 13163293350 | 35950 | 35950 | 35950 | 35900 | 480 |
| 471 | 20240215 | 114100 | 13146050750 | 35950 | 35900 | 35950 | 35850 | 3988 |
| 472 | 20240215 | 114000 | 13002875400 | 35900 | 35900 | 35900 | 35850 | 1321 |
| 473 | 20240215 | 113900 | 12955495200 | 35900 | 35800 | 35900 | 35800 | 1671 |
| 474 | 20240215 | 113800 | 12895519350 | 35850 | 35900 | 35900 | 35850 | 1665 |
| 475 | 20240215 | 113700 | 12835786500 | 35900 | 35900 | 35900 | 35850 | 475 |
| 476 | 20240215 | 113600 | 12818746400 | 35850 | 35850 | 35900 | 35850 | 422 |
| 477 | 20240215 | 113500 | 12803607450 | 35850 | 35900 | 35900 | 35850 | 711 |
| 478 | 20240215 | 113400 | 12778094150 | 35800 | 35850 | 35900 | 35800 | 1192 |
| 479 | 20240215 | 113300 | 12735361850 | 35750 | 35850 | 35850 | 35750 | 742 |
| 480 | 20240215 | 113200 | 12708786800 | 35850 | 35800 | 35850 | 35800 | 548 |
| 481 | 20240215 | 113100 | 12689153200 | 35800 | 35800 | 35850 | 35750 | 1795 |
| 482 | 20240215 | 113000 | 12624877250 | 35850 | 35850 | 35850 | 35800 | 477 |
| 483 | 20240215 | 112900 | 12607785350 | 35850 | 35850 | 35850 | 35750 | 839 |
| 484 | 20240215 | 112800 | 12577744600 | 35850 | 35850 | 35850 | 35800 | 475 |
| 485 | 20240215 | 112700 | 12560726200 | 35850 | 35850 | 35850 | 35800 | 559 |
| 486 | 20240215 | 112600 | 12540697800 | 35800 | 35850 | 35900 | 35700 | 830 |
| 487 | 20240215 | 112500 | 12510975950 | 35800 | 35850 | 35850 | 35800 | 930 |
| 488 | 20240215 | 112400 | 12477644650 | 35850 | 35850 | 35850 | 35800 | 649 |
| 489 | 20240215 | 112300 | 12454399450 | 35800 | 35850 | 35850 | 35800 | 696 |
| 490 | 20240215 | 112200 | 12429466000 | 35800 | 35850 | 35850 | 35800 | 1089 |
| 491 | 20240215 | 112100 | 12390449000 | 35850 | 35850 | 35850 | 35800 | 540 |
| 492 | 20240215 | 112000 | 12371101950 | 35850 | 35850 | 35850 | 35800 | 1447 |
| 493 | 20240215 | 111900 | 12319245050 | 35800 | 35800 | 35850 | 35750 | 2898 |
| 494 | 20240215 | 111800 | 12215509750 | 35800 | 35800 | 35800 | 35700 | 544 |
| 495 | 20240215 | 111700 | 12196058550 | 35700 | 35750 | 35800 | 35700 | 1095 |
| 496 | 20240215 | 111600 | 12156925400 | 35750 | 35700 | 35750 | 35650 | 995 |
| 497 | 20240215 | 111500 | 12121380550 | 35750 | 35750 | 35750 | 35650 | 1397 |
| 498 | 20240215 | 111400 | 12071520450 | 35750 | 35700 | 35750 | 35700 | 894 |
| 499 | 20240215 | 111300 | 12039587650 | 35750 | 35750 | 35750 | 35700 | 575 |
| 500 | 20240215 | 111200 | 12019042450 | 35750 | 35750 | 35750 | 35650 | 832 |
| 501 | 20240215 | 111100 | 11989324200 | 35750 | 35700 | 35750 | 35650 | 645 |
| 502 | 20240215 | 111000 | 11966287600 | 35700 | 35750 | 35750 | 35650 | 608 |
| 503 | 20240215 | 110900 | 11944566850 | 35750 | 35700 | 35750 | 35650 | 658 |
| 504 | 20240215 | 110800 | 11921066850 | 35750 | 35700 | 35750 | 35650 | 1181 |
| 505 | 20240215 | 110700 | 11878901800 | 35700 | 35650 | 35700 | 35600 | 811 |
| 506 | 20240215 | 110600 | 11849980300 | 35700 | 35700 | 35700 | 35600 | 481 |
| 507 | 20240215 | 110500 | 11832822550 | 35700 | 35650 | 35700 | 35550 | 516 |
| 508 | 20240215 | 110400 | 11814427950 | 35700 | 35700 | 35700 | 35600 | 634 |
| 509 | 20240215 | 110300 | 11791813850 | 35650 | 35700 | 35700 | 35600 | 462 |
| 510 | 20240215 | 110200 | 11775339450 | 35700 | 35650 | 35750 | 35550 | 618 |
| 511 | 20240215 | 110100 | 11753307900 | 35600 | 35600 | 35700 | 35600 | 1302 |
| 512 | 20240215 | 110000 | 11706866850 | 35650 | 35650 | 35700 | 35650 | 443 |
| 513 | 20240215 | 105900 | 11691063550 | 35650 | 35650 | 35700 | 35600 | 474 |
| 514 | 20240215 | 105800 | 11674170650 | 35650 | 35700 | 35700 | 35600 | 487 |
| 515 | 20240215 | 105700 | 11656801950 | 35700 | 35700 | 35700 | 35600 | 753 |
| 516 | 20240215 | 105600 | 11629948100 | 35600 | 35550 | 35700 | 35500 | 1552 |
| 517 | 20240215 | 105500 | 11574673700 | 35600 | 35600 | 35600 | 35550 | 887 |
| 518 | 20240215 | 105400 | 11543128550 | 35550 | 35550 | 35600 | 35500 | 1441 |
| 519 | 20240215 | 105300 | 11491875200 | 35550 | 35550 | 35600 | 35500 | 1680 |
| 520 | 20240215 | 105200 | 11432176750 | 35600 | 35650 | 35650 | 35500 | 2394 |
| 521 | 20240215 | 105100 | 11347022550 | 35650 | 35700 | 35700 | 35600 | 921 |
| 522 | 20240215 | 105000 | 11314203100 | 35650 | 35700 | 35700 | 35650 | 2810 |
| 523 | 20240215 | 104900 | 11213996900 | 35700 | 35700 | 35750 | 35650 | 1981 |
| 524 | 20240215 | 104800 | 11143287250 | 35650 | 35700 | 35750 | 35600 | 639 |
| 525 | 20240215 | 104700 | 11120500500 | 35750 | 35750 | 35750 | 35650 | 2878 |
| 526 | 20240215 | 104600 | 11017774950 | 35750 | 35700 | 35750 | 35650 | 515 |
| 527 | 20240215 | 104500 | 10999383600 | 35650 | 35750 | 35750 | 35650 | 1397 |
| 528 | 20240215 | 104400 | 10949510850 | 35700 | 35750 | 35750 | 35700 | 267 |
| 529 | 20240215 | 104300 | 10939969550 | 35750 | 35750 | 35800 | 35700 | 558 |
| 530 | 20240215 | 104200 | 10920016600 | 35750 | 35800 | 35800 | 35750 | 1646 |
| 531 | 20240215 | 104100 | 10861156200 | 35850 | 35800 | 35900 | 35800 | 1248 |
| 532 | 20240215 | 104000 | 10816466900 | 35850 | 35900 | 35900 | 35800 | 1186 |
| 533 | 20240215 | 103900 | 10773937100 | 35850 | 35900 | 35900 | 35850 | 565 |
| 534 | 20240215 | 103800 | 10753671450 | 35900 | 35900 | 35900 | 35800 | 774 |
| 535 | 20240215 | 103700 | 10725914700 | 35900 | 35850 | 35900 | 35850 | 1116 |
| 536 | 20240215 | 103600 | 10685895400 | 35900 | 35900 | 35900 | 35850 | 4090 |
| 537 | 20240215 | 103500 | 10539108700 | 35900 | 35900 | 35900 | 35800 | 578 |
| 538 | 20240215 | 103400 | 10518377200 | 35900 | 35850 | 35900 | 35850 | 428 |
| 539 | 20240215 | 103300 | 10503018450 | 35900 | 35850 | 35900 | 35850 | 847 |
| 540 | 20240215 | 103200 | 10472626950 | 35900 | 35950 | 35950 | 35850 | 561 |
| 541 | 20240215 | 103100 | 10452492900 | 35950 | 35950 | 35950 | 35900 | 1786 |
| 542 | 20240215 | 103000 | 10388355150 | 35950 | 35950 | 35950 | 35900 | 494 |
| 543 | 20240215 | 102900 | 10370604350 | 35900 | 35950 | 35950 | 35900 | 1916 |
| 544 | 20240215 | 102800 | 10301751950 | 35900 | 35900 | 35950 | 35850 | 3871 |
| 545 | 20240215 | 102700 | 10162756650 | 35900 | 35850 | 35900 | 35800 | 3025 |
| 546 | 20240215 | 102600 | 10054301900 | 35800 | 35800 | 35850 | 35750 | 2535 |
| 547 | 20240215 | 102500 | 9963550850 | 35800 | 35800 | 35850 | 35800 | 917 |
| 548 | 20240215 | 102400 | 9930705700 | 35850 | 35800 | 35850 | 35800 | 1274 |
| 549 | 20240215 | 102300 | 9885063100 | 35800 | 35850 | 35850 | 35800 | 1919 |
| 550 | 20240215 | 102200 | 9816344850 | 35800 | 35900 | 35900 | 35800 | 1118 |
| 551 | 20240215 | 102100 | 9776268700 | 35900 | 35950 | 35950 | 35850 | 3401 |
| 552 | 20240215 | 102000 | 9654111150 | 35900 | 35900 | 35950 | 35850 | 6861 |
| 553 | 20240215 | 101900 | 9407783850 | 35900 | 35850 | 35900 | 35800 | 1445 |
| 554 | 20240215 | 101800 | 9355939400 | 35850 | 35850 | 35850 | 35800 | 3500 |
| 555 | 20240215 | 101700 | 9230548500 | 35850 | 35850 | 35900 | 35800 | 2632 |
| 556 | 20240215 | 101600 | 9136183550 | 35850 | 35800 | 35850 | 35750 | 4663 |
| 557 | 20240215 | 101500 | 8969137100 | 35800 | 35800 | 35800 | 35700 | 3400 |
| 558 | 20240215 | 101400 | 8847553400 | 35800 | 35700 | 35800 | 35650 | 11428 |
| 559 | 20240215 | 101300 | 8439152350 | 35650 | 35650 | 35700 | 35650 | 923 |
| 560 | 20240215 | 101200 | 8406229000 | 35700 | 35600 | 35700 | 35600 | 1211 |
| 561 | 20240215 | 101100 | 8363054350 | 35600 | 35700 | 35700 | 35600 | 544 |
| 562 | 20240215 | 101000 | 8343660350 | 35650 | 35650 | 35700 | 35650 | 1237 |
| 563 | 20240215 | 100900 | 8299544800 | 35700 | 35650 | 35700 | 35650 | 1864 |
| 564 | 20240215 | 100800 | 8233046150 | 35650 | 35650 | 35700 | 35600 | 2068 |
| 565 | 20240215 | 100700 | 8159310850 | 35700 | 35500 | 35700 | 35450 | 9481 |
| 566 | 20240215 | 100600 | 7821823250 | 35550 | 35550 | 35550 | 35500 | 1069 |
| 567 | 20240215 | 100500 | 7783851800 | 35550 | 35500 | 35550 | 35450 | 2325 |
| 568 | 20240215 | 100400 | 7701367300 | 35450 | 35500 | 35500 | 35450 | 2025 |
| 569 | 20240215 | 100300 | 7629571900 | 35450 | 35500 | 35500 | 35450 | 205 |
| 570 | 20240215 | 100200 | 7622298500 | 35450 | 35550 | 35550 | 35450 | 2265 |
| 571 | 20240215 | 100100 | 7541884050 | 35500 | 35550 | 35550 | 35500 | 2344 |
| 572 | 20240215 | 100000 | 7458661600 | 35550 | 35550 | 35550 | 35500 | 4333 |
| 573 | 20240215 | 095900 | 7304625450 | 35550 | 35500 | 35550 | 35500 | 712 |
| 574 | 20240215 | 095800 | 7279335050 | 35500 | 35500 | 35550 | 35500 | 227 |
| 575 | 20240215 | 095700 | 7271268500 | 35550 | 35450 | 35550 | 35450 | 1612 |
| 576 | 20240215 | 095600 | 7214050600 | 35450 | 35550 | 35550 | 35450 | 3256 |
| 577 | 20240215 | 095500 | 7098456250 | 35500 | 35400 | 35550 | 35350 | 12658 |
| 578 | 20240215 | 095400 | 6649560100 | 35450 | 35400 | 35450 | 35350 | 1503 |
| 579 | 20240215 | 095300 | 6596334350 | 35400 | 35350 | 35450 | 35350 | 707 |
| 580 | 20240215 | 095200 | 6571328100 | 35400 | 35450 | 35450 | 35350 | 1908 |
| 581 | 20240215 | 095100 | 6503762150 | 35350 | 35450 | 35450 | 35350 | 2241 |
| 582 | 20240215 | 095000 | 6424404750 | 35400 | 35300 | 35450 | 35300 | 25380 |
| 583 | 20240215 | 094900 | 5527108800 | 35300 | 35300 | 35300 | 35200 | 1221 |
| 584 | 20240215 | 094800 | 5484075800 | 35250 | 35300 | 35300 | 35250 | 986 |
| 585 | 20240215 | 094700 | 5449313150 | 35300 | 35250 | 35300 | 35250 | 943 |
| 586 | 20240215 | 094600 | 5416065550 | 35200 | 35250 | 35300 | 35200 | 2131 |
| 587 | 20240215 | 094500 | 5340944550 | 35200 | 35150 | 35250 | 35150 | 3834 |
| 588 | 20240215 | 094400 | 5205991100 | 35150 | 35150 | 35200 | 35150 | 1482 |
| 589 | 20240215 | 094300 | 5153896050 | 35150 | 35200 | 35200 | 35150 | 245 |
| 590 | 20240215 | 094200 | 5145280050 | 35200 | 35200 | 35200 | 35150 | 506 |
| 591 | 20240215 | 094100 | 5127490100 | 35200 | 35150 | 35200 | 35150 | 347 |
| 592 | 20240215 | 094000 | 5115289850 | 35200 | 35200 | 35200 | 35150 | 1082 |
| 593 | 20240215 | 093900 | 5077222350 | 35200 | 35250 | 35250 | 35150 | 889 |
| 594 | 20240215 | 093800 | 5045944500 | 35200 | 35250 | 35250 | 35200 | 303 |
| 595 | 20240215 | 093700 | 5035275200 | 35200 | 35200 | 35250 | 35150 | 2175 |
| 596 | 20240215 | 093600 | 4958725200 | 35150 | 35200 | 35200 | 35150 | 294 |
| 597 | 20240215 | 093500 | 4948380300 | 35200 | 35150 | 35200 | 35150 | 749 |
| 598 | 20240215 | 093400 | 4922035950 | 35200 | 35100 | 35200 | 35050 | 1338 |
| 599 | 20240215 | 093300 | 4875051600 | 35150 | 35150 | 35200 | 35100 | 1910 |
| 600 | 20240215 | 093200 | 4807979850 | 35150 | 35250 | 35250 | 35150 | 405 |
| 601 | 20240215 | 093100 | 4793738950 | 35250 | 35250 | 35300 | 35150 | 1941 |
| 602 | 20240215 | 093000 | 4725398600 | 35250 | 35300 | 35300 | 35200 | 968 |
| 603 | 20240215 | 092900 | 4691247950 | 35300 | 35100 | 35300 | 35100 | 2648 |
| 604 | 20240215 | 092800 | 4597970900 | 35250 | 35250 | 35250 | 35100 | 1553 |
| 605 | 20240215 | 092700 | 4543332100 | 35250 | 35250 | 35300 | 35150 | 1867 |
| 606 | 20240215 | 092600 | 4477535750 | 35300 | 35250 | 35300 | 35250 | 513 |
| 607 | 20240215 | 092500 | 4459436650 | 35300 | 35300 | 35400 | 35200 | 2326 |
| 608 | 20240215 | 092400 | 4377306450 | 35300 | 35350 | 35350 | 35250 | 1945 |
| 609 | 20240215 | 092300 | 4308623700 | 35400 | 35300 | 35400 | 35300 | 3847 |
| 610 | 20240215 | 092200 | 4172696750 | 35300 | 35300 | 35350 | 35250 | 3259 |
| 611 | 20240215 | 092100 | 4057646000 | 35300 | 35350 | 35400 | 35300 | 2610 |
| 612 | 20240215 | 092000 | 3965387700 | 35400 | 35400 | 35400 | 35300 | 1087 |
| 613 | 20240215 | 091900 | 3926943750 | 35450 | 35300 | 35450 | 35150 | 8926 |
| 614 | 20240215 | 091800 | 3611838500 | 35300 | 35300 | 35300 | 35200 | 2896 |
| 615 | 20240215 | 091700 | 3509737000 | 35300 | 35250 | 35350 | 35200 | 2101 |
| 616 | 20240215 | 091600 | 3435557000 | 35350 | 35150 | 35350 | 35100 | 14410 |
| 617 | 20240215 | 091500 | 2927610500 | 35150 | 35000 | 35150 | 35000 | 3651 |
| 618 | 20240215 | 091400 | 2799534650 | 35050 | 35100 | 35100 | 35000 | 220 |
| 619 | 20240215 | 091300 | 2791827200 | 35050 | 35100 | 35100 | 35050 | 770 |
| 620 | 20240215 | 091200 | 2764832550 | 35100 | 35000 | 35100 | 35000 | 1779 |
| 621 | 20240215 | 091100 | 2702485850 | 35000 | 35100 | 35150 | 35000 | 2171 |
| 622 | 20240215 | 091000 | 2626374300 | 35100 | 35200 | 35300 | 35100 | 5312 |
| 623 | 20240215 | 090900 | 2439289500 | 35200 | 35000 | 35250 | 35000 | 9607 |
| 624 | 20240215 | 090800 | 2101560500 | 35000 | 35000 | 35100 | 34950 | 9749 |
| 625 | 20240215 | 090700 | 1760403950 | 35000 | 34800 | 35000 | 34750 | 7512 |
| 626 | 20240215 | 090600 | 1498406850 | 34800 | 34850 | 34850 | 34750 | 2169 |
| 627 | 20240215 | 090500 | 1422907950 | 34850 | 34750 | 34850 | 34600 | 8768 |
| 628 | 20240215 | 090400 | 1118090850 | 34800 | 34750 | 34800 | 34650 | 2362 |
| 629 | 20240215 | 090300 | 1036008750 | 34750 | 34550 | 34750 | 34500 | 3206 |
| 630 | 20240215 | 090200 | 925088700 | 34550 | 34500 | 34650 | 34500 | 4537 |
| 631 | 20240215 | 090100 | 768396200 | 34500 | 34600 | 34800 | 34500 | 5986 |
| 632 | 20240215 | 090000 | 561494500 | 34550 | 34600 | 34850 | 34550 | 16213 |