34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 3 | 20240215 | 193300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240215 | 193200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240215 | 193100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240215 | 193000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240215 | 192900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240215 | 192800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240215 | 192700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240215 | 192600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240215 | 192500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240215 | 192400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240215 | 192300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240215 | 192200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240215 | 192100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240215 | 192000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240215 | 191900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240215 | 191800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240215 | 191700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240215 | 191600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240215 | 191500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240215 | 191400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240215 | 191300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240215 | 191200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240215 | 191100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240215 | 191000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240215 | 190900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240215 | 190800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240215 | 190700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240215 | 190600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240215 | 190500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240215 | 190400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 33 | 20240215 | 190300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240215 | 190200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240215 | 190100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240215 | 190000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240215 | 185900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240215 | 185800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240215 | 185700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240215 | 185600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240215 | 185500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240215 | 185400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240215 | 185300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240215 | 185200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240215 | 185100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240215 | 185000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240215 | 184900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240215 | 184800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240215 | 184700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240215 | 184600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240215 | 184500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240215 | 184400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240215 | 184300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240215 | 184200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240215 | 184100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240215 | 184000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240215 | 183900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240215 | 183800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240215 | 183700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240215 | 183600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240215 | 183500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240215 | 183400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 63 | 20240215 | 183300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240215 | 183200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240215 | 183100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240215 | 183000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240215 | 182900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240215 | 182800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240215 | 182700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240215 | 182600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240215 | 182500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240215 | 182400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240215 | 182300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240215 | 182200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240215 | 182100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240215 | 182000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240215 | 181900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240215 | 181800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240215 | 181700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240215 | 181600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240215 | 181500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240215 | 181400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240215 | 181300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240215 | 181200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240215 | 181100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240215 | 181000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240215 | 180900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240215 | 180800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240215 | 180700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240215 | 180600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240215 | 180500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240215 | 180400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 93 | 20240215 | 180300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240215 | 180200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240215 | 180100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240215 | 180000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240215 | 175900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240215 | 175800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240215 | 175700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240215 | 175600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240215 | 175500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240215 | 175400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240215 | 175300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240215 | 175200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240215 | 175100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240215 | 175000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240215 | 174900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240215 | 174800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240215 | 174700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240215 | 174600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240215 | 174500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240215 | 174400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240215 | 174300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240215 | 174200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240215 | 174100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240215 | 174000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240215 | 173900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240215 | 173800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240215 | 173700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240215 | 173600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240215 | 173500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240215 | 173400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 123 | 20240215 | 173300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240215 | 173200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240215 | 173100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240215 | 173000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240215 | 172900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240215 | 172800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240215 | 172700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240215 | 172600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240215 | 172500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240215 | 172400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240215 | 172300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240215 | 172200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240215 | 172100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240215 | 172000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240215 | 171900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240215 | 171800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240215 | 171700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240215 | 171600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240215 | 171500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240215 | 171400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240215 | 171300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240215 | 171200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240215 | 171100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240215 | 171000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240215 | 170900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240215 | 170800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240215 | 170700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240215 | 170600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240215 | 170500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240215 | 170400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 153 | 20240215 | 170300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240215 | 170200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240215 | 170100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240215 | 170000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240215 | 165900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240215 | 165800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240215 | 165700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240215 | 165600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240215 | 165500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240215 | 165400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240215 | 165300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240215 | 165200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240215 | 165100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240215 | 165000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240215 | 164900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240215 | 164800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240215 | 164700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240215 | 164600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240215 | 164500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240215 | 164400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240215 | 164300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240215 | 164200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240215 | 164100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240215 | 164000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240215 | 163900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240215 | 163800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240215 | 163700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240215 | 163600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240215 | 163500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240215 | 163400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 183 | 20240215 | 163300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240215 | 163200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240215 | 163100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240215 | 163000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240215 | 162900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240215 | 162800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240215 | 162700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240215 | 162600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240215 | 162500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240215 | 162400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240215 | 162300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240215 | 162200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240215 | 162100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240215 | 162000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240215 | 161900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240215 | 161800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240215 | 161700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240215 | 161600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240215 | 161500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240215 | 161400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240215 | 161300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240215 | 161200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240215 | 161100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240215 | 161000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240215 | 160900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240215 | 160800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240215 | 160700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240215 | 160600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240215 | 160500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240215 | 160400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 213 | 20240215 | 160300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240215 | 160200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20240215 | 160100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20240215 | 160000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20240215 | 155900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20240215 | 155800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20240215 | 155700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240215 | 155600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240215 | 155500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240215 | 155400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240215 | 155300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240215 | 155200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240215 | 155100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240215 | 155000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240215 | 154900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240215 | 154800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240215 | 154700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240215 | 154600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240215 | 154500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240215 | 154400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240215 | 154300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240215 | 154200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240215 | 154100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240215 | 154000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240215 | 153900 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240215 | 153800 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20240215 | 153700 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240215 | 153600 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20240215 | 153500 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20240215 | 153400 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 243 | 20240215 | 153300 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20240215 | 153200 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20240215 | 153100 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20240215 | 153000 | 3444920400 | 29900 | 29900 | 29900 | 29900 | 2150 |
| 247 | 20240215 | 152900 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20240215 | 152800 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 249 | 20240215 | 152700 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 250 | 20240215 | 152600 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 251 | 20240215 | 152500 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 252 | 20240215 | 152400 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 253 | 20240215 | 152300 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 254 | 20240215 | 152200 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 255 | 20240215 | 152100 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 256 | 20240215 | 152000 | 3380635400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 257 | 20240215 | 151900 | 3380635400 | 30000 | 29950 | 30000 | 29900 | 181 |
| 258 | 20240215 | 151800 | 3375221650 | 29950 | 30000 | 30000 | 29950 | 64 |
| 259 | 20240215 | 151700 | 3373302000 | 30000 | 30000 | 30000 | 29950 | 340 |
| 260 | 20240215 | 151600 | 3363118500 | 30000 | 30000 | 30000 | 30000 | 20 |
| 261 | 20240215 | 151500 | 3362518500 | 29950 | 30000 | 30000 | 29950 | 11 |
| 262 | 20240215 | 151400 | 3362188550 | 30000 | 30000 | 30000 | 29950 | 54 |
| 263 | 20240215 | 151300 | 3360569300 | 29950 | 30000 | 30000 | 29950 | 9 |
| 264 | 20240215 | 151200 | 3360299350 | 30000 | 29900 | 30000 | 29900 | 188 |
| 265 | 20240215 | 151100 | 3354669650 | 30000 | 29950 | 30000 | 29950 | 48 |
| 266 | 20240215 | 151000 | 3353232000 | 29900 | 29900 | 30000 | 29900 | 149 |
| 267 | 20240215 | 150900 | 3348775900 | 29950 | 29900 | 29950 | 29850 | 110 |
| 268 | 20240215 | 150800 | 3345488150 | 30000 | 30000 | 30000 | 30000 | 15 |
| 269 | 20240215 | 150700 | 3345038150 | 29850 | 29950 | 30000 | 29850 | 417 |
| 270 | 20240215 | 150600 | 3332568300 | 30000 | 29900 | 30000 | 29900 | 54 |
| 271 | 20240215 | 150500 | 3330952700 | 30000 | 29950 | 30000 | 29950 | 35 |
| 272 | 20240215 | 150400 | 3329904000 | 29950 | 29950 | 30000 | 29950 | 131 |
| 273 | 20240215 | 150300 | 3325977800 | 29950 | 30000 | 30000 | 29950 | 494 |
| 274 | 20240215 | 150200 | 3311172350 | 30050 | 30050 | 30050 | 30000 | 50 |
| 275 | 20240215 | 150100 | 3309669950 | 29950 | 30000 | 30100 | 29950 | 576 |
| 276 | 20240215 | 150000 | 3292392250 | 29950 | 30000 | 30050 | 29950 | 94 |
| 277 | 20240215 | 145900 | 3289573250 | 30000 | 29950 | 30000 | 29950 | 236 |
| 278 | 20240215 | 145800 | 3282498250 | 29900 | 30050 | 30050 | 29900 | 430 |
| 279 | 20240215 | 145700 | 3269601050 | 30050 | 30000 | 30050 | 29950 | 169 |
| 280 | 20240215 | 145600 | 3264525950 | 30000 | 30050 | 30050 | 30000 | 211 |
| 281 | 20240215 | 145500 | 3258191350 | 30050 | 30050 | 30100 | 30000 | 170 |
| 282 | 20240215 | 145400 | 3253082650 | 30050 | 30050 | 30100 | 30050 | 164 |
| 283 | 20240215 | 145300 | 3248153650 | 30100 | 30050 | 30100 | 30000 | 232 |
| 284 | 20240215 | 145200 | 3241180900 | 30050 | 30000 | 30050 | 29950 | 178 |
| 285 | 20240215 | 145100 | 3235840000 | 30000 | 30000 | 30000 | 29950 | 186 |
| 286 | 20240215 | 145000 | 3230261350 | 29950 | 30000 | 30050 | 29950 | 130 |
| 287 | 20240215 | 144900 | 3226363650 | 30000 | 29950 | 30000 | 29950 | 127 |
| 288 | 20240215 | 144800 | 3222555200 | 29950 | 30000 | 30000 | 29950 | 143 |
| 289 | 20240215 | 144700 | 3218266450 | 29950 | 29900 | 29950 | 29900 | 135 |
| 290 | 20240215 | 144600 | 3214224750 | 29850 | 29900 | 29950 | 29850 | 372 |
| 291 | 20240215 | 144500 | 3203115000 | 29950 | 29900 | 29950 | 29900 | 144 |
| 292 | 20240215 | 144400 | 3198806000 | 29950 | 29950 | 29950 | 29900 | 170 |
| 293 | 20240215 | 144300 | 3193714600 | 29900 | 29950 | 29950 | 29900 | 94 |
| 294 | 20240215 | 144200 | 3190901000 | 29950 | 29950 | 29950 | 29900 | 164 |
| 295 | 20240215 | 144100 | 3185991850 | 29950 | 29950 | 29950 | 29900 | 135 |
| 296 | 20240215 | 144000 | 3181950050 | 29950 | 29950 | 29950 | 29900 | 85 |
| 297 | 20240215 | 143900 | 3179404350 | 29850 | 29900 | 29950 | 29850 | 352 |
| 298 | 20240215 | 143800 | 3168880600 | 29900 | 29850 | 29950 | 29850 | 90 |
| 299 | 20240215 | 143700 | 3166189600 | 29900 | 29800 | 29900 | 29800 | 99 |
| 300 | 20240215 | 143600 | 3163229600 | 29850 | 29900 | 29900 | 29800 | 1440 |
| 301 | 20240215 | 143500 | 3120278400 | 29850 | 30000 | 30000 | 29850 | 2840 |
| 302 | 20240215 | 143400 | 3035424650 | 30000 | 30000 | 30050 | 29950 | 165 |
| 303 | 20240215 | 143300 | 3030475050 | 30000 | 30000 | 30050 | 29950 | 149 |
| 304 | 20240215 | 143200 | 3026004850 | 30000 | 30000 | 30000 | 30000 | 102 |
| 305 | 20240215 | 143100 | 3022944850 | 30000 | 30000 | 30000 | 29950 | 136 |
| 306 | 20240215 | 143000 | 3018866600 | 30000 | 30000 | 30050 | 29950 | 146 |
| 307 | 20240215 | 142900 | 3014485550 | 30000 | 30000 | 30050 | 30000 | 51 |
| 308 | 20240215 | 142800 | 3012955400 | 30000 | 30050 | 30050 | 29950 | 200 |
| 309 | 20240215 | 142700 | 3006954650 | 30050 | 30050 | 30050 | 30000 | 139 |
| 310 | 20240215 | 142600 | 3002780800 | 30050 | 30050 | 30050 | 30000 | 95 |
| 311 | 20240215 | 142500 | 2999927900 | 30050 | 30050 | 30050 | 30000 | 189 |
| 312 | 20240215 | 142400 | 2994252300 | 30050 | 30000 | 30050 | 30000 | 108 |
| 313 | 20240215 | 142300 | 2991008450 | 30000 | 30000 | 30050 | 30000 | 201 |
| 314 | 20240215 | 142200 | 2984975850 | 30050 | 30050 | 30050 | 30050 | 112 |
| 315 | 20240215 | 142100 | 2981610250 | 30000 | 30000 | 30000 | 29950 | 140 |
| 316 | 20240215 | 142000 | 2977411650 | 30000 | 30050 | 30050 | 29950 | 140 |
| 317 | 20240215 | 141900 | 2973208900 | 30050 | 30000 | 30050 | 29950 | 79 |
| 318 | 20240215 | 141800 | 2970838750 | 30000 | 30000 | 30000 | 29950 | 130 |
| 319 | 20240215 | 141700 | 2966940350 | 29950 | 30050 | 30050 | 29950 | 156 |
| 320 | 20240215 | 141600 | 2962257600 | 30050 | 30000 | 30050 | 30000 | 173 |
| 321 | 20240215 | 141500 | 2957064700 | 30050 | 30050 | 30050 | 30000 | 67 |
| 322 | 20240215 | 141400 | 2955051400 | 30050 | 30000 | 30050 | 30000 | 252 |
| 323 | 20240215 | 141300 | 2947481800 | 30000 | 30050 | 30050 | 30000 | 98 |
| 324 | 20240215 | 141200 | 2944538500 | 30000 | 30000 | 30050 | 30000 | 167 |
| 325 | 20240215 | 141100 | 2939523300 | 30050 | 30050 | 30050 | 30000 | 138 |
| 326 | 20240215 | 141000 | 2935378200 | 30050 | 30050 | 30050 | 30050 | 110 |
| 327 | 20240215 | 140900 | 2932072700 | 30050 | 30100 | 30100 | 30000 | 277 |
| 328 | 20240215 | 140800 | 2923745750 | 30100 | 30000 | 30100 | 30000 | 113 |
| 329 | 20240215 | 140700 | 2920346950 | 30000 | 30000 | 30050 | 30000 | 412 |
| 330 | 20240215 | 140600 | 2907984150 | 29950 | 29900 | 30000 | 29850 | 463 |
| 331 | 20240215 | 140500 | 2894135900 | 29900 | 29900 | 29950 | 29900 | 75 |
| 332 | 20240215 | 140400 | 2891892950 | 29900 | 29900 | 29900 | 29900 | 119 |
| 333 | 20240215 | 140300 | 2888334850 | 29850 | 29800 | 29950 | 29800 | 222 |
| 334 | 20240215 | 140200 | 2881701550 | 29850 | 29800 | 29850 | 29800 | 67 |
| 335 | 20240215 | 140100 | 2879701650 | 29850 | 29800 | 29850 | 29800 | 47 |
| 336 | 20240215 | 140000 | 2878300300 | 29800 | 29750 | 29850 | 29750 | 138 |
| 337 | 20240215 | 135900 | 2874186900 | 29750 | 29800 | 29800 | 29750 | 44 |
| 338 | 20240215 | 135800 | 2872876650 | 29800 | 29800 | 29800 | 29750 | 42 |
| 339 | 20240215 | 135700 | 2871627050 | 29800 | 29850 | 29850 | 29750 | 67 |
| 340 | 20240215 | 135600 | 2869632350 | 29850 | 29800 | 29850 | 29800 | 85 |
| 341 | 20240215 | 135500 | 2867098750 | 29850 | 29800 | 29850 | 29800 | 68 |
| 342 | 20240215 | 135400 | 2865071600 | 29850 | 29850 | 29850 | 29850 | 28 |
| 343 | 20240215 | 135300 | 2864235800 | 29800 | 29850 | 29850 | 29800 | 465 |
| 344 | 20240215 | 135200 | 2850378600 | 29850 | 29800 | 29850 | 29750 | 140 |
| 345 | 20240215 | 135100 | 2846208850 | 29800 | 29750 | 29800 | 29750 | 53 |
| 346 | 20240215 | 135000 | 2844630900 | 29800 | 29800 | 29800 | 29750 | 44 |
| 347 | 20240215 | 134900 | 2843319800 | 29750 | 29850 | 29850 | 29750 | 616 |
| 348 | 20240215 | 134800 | 2824966250 | 29800 | 29850 | 29850 | 29800 | 91 |
| 349 | 20240215 | 134700 | 2822253750 | 29800 | 29800 | 29850 | 29800 | 61 |
| 350 | 20240215 | 134600 | 2820435050 | 29850 | 29800 | 29850 | 29800 | 70 |
| 351 | 20240215 | 134500 | 2818347200 | 29850 | 29850 | 29850 | 29850 | 22 |
| 352 | 20240215 | 134400 | 2817690500 | 29800 | 29900 | 29900 | 29800 | 28 |
| 353 | 20240215 | 134300 | 2816855150 | 29850 | 29850 | 29900 | 29850 | 37 |
| 354 | 20240215 | 134200 | 2815750650 | 29900 | 29850 | 29900 | 29800 | 43 |
| 355 | 20240215 | 134100 | 2814467800 | 29850 | 29850 | 29900 | 29800 | 167 |
| 356 | 20240215 | 134000 | 2809482450 | 29900 | 29850 | 29900 | 29850 | 30 |
| 357 | 20240215 | 133900 | 2808586900 | 29800 | 29800 | 29850 | 29800 | 554 |
| 358 | 20240215 | 133800 | 2792077250 | 29850 | 29900 | 29900 | 29850 | 62 |
| 359 | 20240215 | 133700 | 2790226400 | 29900 | 29900 | 29900 | 29900 | 32 |
| 360 | 20240215 | 133600 | 2789269600 | 29850 | 29900 | 29900 | 29800 | 58 |
| 361 | 20240215 | 133500 | 2787538200 | 29950 | 29850 | 29950 | 29850 | 14 |
| 362 | 20240215 | 133400 | 2787119300 | 29900 | 29900 | 29900 | 29900 | 10 |
| 363 | 20240215 | 133300 | 2786820300 | 29900 | 29950 | 29950 | 29850 | 64 |
| 364 | 20240215 | 133200 | 2784908200 | 29950 | 29850 | 29950 | 29850 | 41 |
| 365 | 20240215 | 133100 | 2783681950 | 29900 | 29900 | 29900 | 29900 | 19 |
| 366 | 20240215 | 133000 | 2783113850 | 29850 | 29950 | 29950 | 29850 | 116 |
| 367 | 20240215 | 132900 | 2779646850 | 29950 | 29900 | 29950 | 29800 | 3 |
| 368 | 20240215 | 132800 | 2779557200 | 29850 | 29900 | 29900 | 29850 | 466 |
| 369 | 20240215 | 132700 | 2765645200 | 29850 | 29850 | 29850 | 29850 | 57 |
| 370 | 20240215 | 132600 | 2763943750 | 29900 | 29850 | 29900 | 29850 | 76 |
| 371 | 20240215 | 132500 | 2761672800 | 29900 | 29850 | 29900 | 29850 | 84 |
| 372 | 20240215 | 132400 | 2759164550 | 29900 | 29900 | 29900 | 29900 | 2 |
| 373 | 20240215 | 132300 | 2759104750 | 29900 | 29850 | 29900 | 29850 | 79 |
| 374 | 20240215 | 132200 | 2756744950 | 29900 | 29950 | 29950 | 29900 | 7 |
| 375 | 20240215 | 132100 | 2756535600 | 29900 | 29850 | 29950 | 29850 | 92 |
| 376 | 20240215 | 132000 | 2753783150 | 29950 | 29850 | 29950 | 29850 | 24 |
| 377 | 20240215 | 131900 | 2753064550 | 29850 | 29900 | 29900 | 29850 | 64 |
| 378 | 20240215 | 131800 | 2751153400 | 29900 | 29950 | 29950 | 29900 | 25 |
| 379 | 20240215 | 131700 | 2750405650 | 29850 | 29900 | 29950 | 29850 | 39 |
| 380 | 20240215 | 131600 | 2749238300 | 29850 | 29850 | 29850 | 29850 | 69 |
| 381 | 20240215 | 131500 | 2747178650 | 29900 | 29950 | 29950 | 29900 | 16 |
| 382 | 20240215 | 131400 | 2746700150 | 29950 | 29850 | 29950 | 29850 | 238 |
| 383 | 20240215 | 131300 | 2739586500 | 29850 | 29900 | 29900 | 29850 | 68 |
| 384 | 20240215 | 131200 | 2737554950 | 29900 | 29900 | 29900 | 29900 | 15 |
| 385 | 20240215 | 131100 | 2737106450 | 29900 | 29850 | 29900 | 29800 | 103 |
| 386 | 20240215 | 131000 | 2734034250 | 29850 | 29900 | 29900 | 29850 | 46 |
| 387 | 20240215 | 130900 | 2732659000 | 29900 | 29850 | 29900 | 29850 | 10 |
| 388 | 20240215 | 130800 | 2732360200 | 29850 | 29950 | 29950 | 29850 | 44 |
| 389 | 20240215 | 130700 | 2731045400 | 29950 | 29850 | 29950 | 29850 | 11 |
| 390 | 20240215 | 130600 | 2730716050 | 29800 | 29850 | 29900 | 29800 | 230 |
| 391 | 20240215 | 130500 | 2723849100 | 29850 | 29900 | 29950 | 29850 | 42 |
| 392 | 20240215 | 130400 | 2722593600 | 29900 | 29950 | 29950 | 29900 | 5 |
| 393 | 20240215 | 130300 | 2722443900 | 29950 | 29900 | 29950 | 29900 | 66 |
| 394 | 20240215 | 130200 | 2720469550 | 29900 | 29950 | 29950 | 29900 | 143 |
| 395 | 20240215 | 130100 | 2716193450 | 29900 | 29950 | 29950 | 29900 | 11 |
| 396 | 20240215 | 130000 | 2715864050 | 29900 | 29950 | 29950 | 29900 | 87 |
| 397 | 20240215 | 125900 | 2713261950 | 30000 | 30000 | 30050 | 30000 | 74 |
| 398 | 20240215 | 125800 | 2711040900 | 29950 | 30050 | 30050 | 29950 | 95 |
| 399 | 20240215 | 125700 | 2708195200 | 30050 | 30000 | 30050 | 29950 | 69 |
| 400 | 20240215 | 125600 | 2706127050 | 30000 | 30000 | 30000 | 29950 | 195 |
| 401 | 20240215 | 125500 | 2700285850 | 29950 | 30000 | 30000 | 29950 | 40 |
| 402 | 20240215 | 125400 | 2699087550 | 30000 | 29950 | 30000 | 29950 | 77 |
| 403 | 20240215 | 125300 | 2696780550 | 30000 | 30000 | 30000 | 29950 | 71 |
| 404 | 20240215 | 125200 | 2694651850 | 30000 | 29950 | 30050 | 29950 | 47 |
| 405 | 20240215 | 125100 | 2693242600 | 29900 | 29950 | 29950 | 29900 | 49 |
| 406 | 20240215 | 125000 | 2691777250 | 29950 | 29950 | 30050 | 29950 | 129 |
| 407 | 20240215 | 124900 | 2687910100 | 29900 | 29950 | 29950 | 29900 | 81 |
| 408 | 20240215 | 124800 | 2685487300 | 29950 | 30000 | 30000 | 29950 | 17 |
| 409 | 20240215 | 124700 | 2684977650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 410 | 20240215 | 124600 | 2684977650 | 30000 | 29950 | 30000 | 29900 | 151 |
| 411 | 20240215 | 124500 | 2680453200 | 29900 | 29900 | 29950 | 29900 | 56 |
| 412 | 20240215 | 124400 | 2678778250 | 29900 | 29900 | 29900 | 29900 | 2 |
| 413 | 20240215 | 124300 | 2678718450 | 29900 | 29950 | 29950 | 29900 | 101 |
| 414 | 20240215 | 124200 | 2675696800 | 29950 | 29950 | 29950 | 29950 | 6 |
| 415 | 20240215 | 124100 | 2675517100 | 29850 | 29850 | 29900 | 29850 | 130 |
| 416 | 20240215 | 124000 | 2671635250 | 29850 | 29950 | 29950 | 29850 | 94 |
| 417 | 20240215 | 123900 | 2668824950 | 29900 | 29950 | 29950 | 29900 | 54 |
| 418 | 20240215 | 123800 | 2667209250 | 29950 | 29950 | 29950 | 29800 | 114 |
| 419 | 20240215 | 123700 | 2663808650 | 29800 | 29900 | 29950 | 29800 | 3295 |
| 420 | 20240215 | 123600 | 2565551900 | 29900 | 29900 | 29900 | 29850 | 47 |
| 421 | 20240215 | 123500 | 2564146650 | 29850 | 29900 | 29900 | 29850 | 121 |
| 422 | 20240215 | 123400 | 2560533950 | 29900 | 29900 | 29900 | 29900 | 10 |
| 423 | 20240215 | 123300 | 2560234950 | 29850 | 29900 | 29900 | 29850 | 67 |
| 424 | 20240215 | 123200 | 2558233150 | 29900 | 29900 | 29900 | 29850 | 91 |
| 425 | 20240215 | 123100 | 2555515600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 426 | 20240215 | 123000 | 2555485700 | 29850 | 29900 | 29900 | 29850 | 64 |
| 427 | 20240215 | 122900 | 2553573850 | 29850 | 29900 | 29900 | 29850 | 241 |
| 428 | 20240215 | 122800 | 2546373400 | 29950 | 29950 | 29950 | 29900 | 51 |
| 429 | 20240215 | 122700 | 2544847700 | 29850 | 29950 | 29950 | 29850 | 130 |
| 430 | 20240215 | 122600 | 2540960200 | 29900 | 29900 | 29900 | 29900 | 26 |
| 431 | 20240215 | 122500 | 2540182800 | 29850 | 29900 | 29900 | 29850 | 50 |
| 432 | 20240215 | 122400 | 2538689300 | 29900 | 29900 | 29900 | 29850 | 4 |
| 433 | 20240215 | 122300 | 2538569750 | 29950 | 29950 | 29950 | 29900 | 65 |
| 434 | 20240215 | 122200 | 2536624700 | 29950 | 29900 | 29950 | 29900 | 87 |
| 435 | 20240215 | 122100 | 2534022400 | 29900 | 29900 | 29950 | 29850 | 26 |
| 436 | 20240215 | 122000 | 2533244450 | 29900 | 29950 | 29950 | 29850 | 48 |
| 437 | 20240215 | 121900 | 2531810100 | 29950 | 29900 | 29950 | 29900 | 255 |
| 438 | 20240215 | 121800 | 2524182750 | 29950 | 29900 | 29950 | 29900 | 89 |
| 439 | 20240215 | 121700 | 2521520750 | 29900 | 29900 | 29950 | 29900 | 71 |
| 440 | 20240215 | 121600 | 2519397800 | 29950 | 29850 | 29950 | 29850 | 534 |
| 441 | 20240215 | 121500 | 2503434100 | 29850 | 29850 | 29900 | 29850 | 526 |
| 442 | 20240215 | 121400 | 2487709350 | 29850 | 29850 | 29900 | 29850 | 16 |
| 443 | 20240215 | 121300 | 2487231250 | 29850 | 29850 | 29900 | 29850 | 117 |
| 444 | 20240215 | 121200 | 2483738750 | 29850 | 29850 | 29900 | 29850 | 37 |
| 445 | 20240215 | 121100 | 2482632800 | 29900 | 29850 | 29900 | 29850 | 16 |
| 446 | 20240215 | 121000 | 2482154650 | 29850 | 29850 | 29900 | 29850 | 96 |
| 447 | 20240215 | 120900 | 2479288650 | 29850 | 29850 | 29900 | 29850 | 41 |
| 448 | 20240215 | 120800 | 2478063250 | 29850 | 29850 | 29900 | 29850 | 146 |
| 449 | 20240215 | 120700 | 2473704900 | 29900 | 29900 | 29900 | 29850 | 81 |
| 450 | 20240215 | 120600 | 2471285900 | 29850 | 29850 | 29900 | 29850 | 17 |
| 451 | 20240215 | 120500 | 2470777900 | 29850 | 29850 | 29900 | 29850 | 80 |
| 452 | 20240215 | 120400 | 2468389700 | 29850 | 29900 | 29900 | 29850 | 18 |
| 453 | 20240215 | 120300 | 2467851800 | 29850 | 29850 | 29900 | 29800 | 415 |
| 454 | 20240215 | 120200 | 2455465000 | 29850 | 29800 | 29850 | 29800 | 105 |
| 455 | 20240215 | 120100 | 2452333450 | 29850 | 29800 | 29850 | 29800 | 21 |
| 456 | 20240215 | 120000 | 2451706650 | 29800 | 29800 | 29850 | 29800 | 35 |
| 457 | 20240215 | 115900 | 2450663500 | 29850 | 29850 | 29850 | 29800 | 89 |
| 458 | 20240215 | 115800 | 2448008800 | 29850 | 29800 | 29850 | 29800 | 63 |
| 459 | 20240215 | 115700 | 2446130050 | 29750 | 29750 | 29850 | 29750 | 352 |
| 460 | 20240215 | 115600 | 2435640050 | 29800 | 29800 | 29800 | 29750 | 130 |
| 461 | 20240215 | 115500 | 2431769950 | 29800 | 29750 | 29800 | 29750 | 251 |
| 462 | 20240215 | 115400 | 2424301750 | 29800 | 29800 | 29800 | 29800 | 324 |
| 463 | 20240215 | 115300 | 2414646550 | 29800 | 29800 | 29850 | 29750 | 450 |
| 464 | 20240215 | 115200 | 2401238250 | 29800 | 29800 | 29800 | 29800 | 497 |
| 465 | 20240215 | 115100 | 2386427650 | 29800 | 29800 | 29800 | 29750 | 169 |
| 466 | 20240215 | 115000 | 2381394400 | 29750 | 29800 | 29800 | 29750 | 46 |
| 467 | 20240215 | 114900 | 2380025050 | 29800 | 29900 | 29900 | 29750 | 1510 |
| 468 | 20240215 | 114800 | 2335023500 | 29850 | 29850 | 29900 | 29850 | 1094 |
| 469 | 20240215 | 114700 | 2302363750 | 29850 | 29900 | 29900 | 29850 | 20 |
| 470 | 20240215 | 114600 | 2301765800 | 29900 | 29900 | 29900 | 29900 | 17 |
| 471 | 20240215 | 114500 | 2301257500 | 29850 | 29900 | 29950 | 29850 | 43 |
| 472 | 20240215 | 114400 | 2299972500 | 29850 | 29950 | 29950 | 29850 | 97 |
| 473 | 20240215 | 114300 | 2297072250 | 29950 | 29900 | 29950 | 29900 | 33 |
| 474 | 20240215 | 114200 | 2296085350 | 29950 | 29950 | 29950 | 29950 | 36 |
| 475 | 20240215 | 114100 | 2295007150 | 29950 | 29950 | 29950 | 29900 | 29 |
| 476 | 20240215 | 114000 | 2294138650 | 29900 | 29950 | 29950 | 29900 | 52 |
| 477 | 20240215 | 113900 | 2292582550 | 30000 | 30000 | 30000 | 30000 | 37 |
| 478 | 20240215 | 113800 | 2291472550 | 30000 | 29950 | 30000 | 29950 | 54 |
| 479 | 20240215 | 113700 | 2289854050 | 29950 | 30000 | 30000 | 29950 | 75 |
| 480 | 20240215 | 113600 | 2287607650 | 29950 | 30000 | 30000 | 29950 | 17 |
| 481 | 20240215 | 113500 | 2287097700 | 30000 | 30000 | 30000 | 29950 | 80 |
| 482 | 20240215 | 113400 | 2284699150 | 30000 | 30000 | 30050 | 29950 | 74 |
| 483 | 20240215 | 113300 | 2282481700 | 30000 | 30050 | 30050 | 30000 | 95 |
| 484 | 20240215 | 113200 | 2279627050 | 30050 | 30000 | 30050 | 29950 | 66 |
| 485 | 20240215 | 113100 | 2277646400 | 30000 | 30000 | 30000 | 29950 | 9 |
| 486 | 20240215 | 113000 | 2277376450 | 29950 | 30050 | 30100 | 29950 | 53 |
| 487 | 20240215 | 112900 | 2275786800 | 30050 | 29950 | 30050 | 29950 | 83 |
| 488 | 20240215 | 112800 | 2273298950 | 30000 | 29950 | 30000 | 29950 | 36 |
| 489 | 20240215 | 112700 | 2272220500 | 30000 | 30000 | 30000 | 30000 | 23 |
| 490 | 20240215 | 112600 | 2271530500 | 29900 | 29900 | 29900 | 29900 | 41 |
| 491 | 20240215 | 112500 | 2270304600 | 29950 | 29950 | 29950 | 29900 | 185 |
| 492 | 20240215 | 112400 | 2264765200 | 29950 | 29950 | 29950 | 29950 | 10 |
| 493 | 20240215 | 112300 | 2264465700 | 29950 | 29900 | 29950 | 29900 | 82 |
| 494 | 20240215 | 112200 | 2262013450 | 29950 | 29950 | 29950 | 29950 | 36 |
| 495 | 20240215 | 112100 | 2260935250 | 29950 | 29900 | 29950 | 29900 | 57 |
| 496 | 20240215 | 112000 | 2259230250 | 29900 | 29950 | 29950 | 29850 | 139 |
| 497 | 20240215 | 111900 | 2255076750 | 30000 | 29950 | 30000 | 29950 | 28 |
| 498 | 20240215 | 111800 | 2254236950 | 29850 | 29900 | 29900 | 29850 | 95 |
| 499 | 20240215 | 111700 | 2251397800 | 29900 | 29900 | 29900 | 29900 | 2 |
| 500 | 20240215 | 111600 | 2251338000 | 30000 | 29900 | 30000 | 29900 | 61 |
| 501 | 20240215 | 111500 | 2249511400 | 29850 | 29900 | 29900 | 29850 | 38 |
| 502 | 20240215 | 111400 | 2248376500 | 29900 | 29850 | 29950 | 29850 | 593 |
| 503 | 20240215 | 111300 | 2230644850 | 29900 | 29950 | 29950 | 29900 | 395 |
| 504 | 20240215 | 111200 | 2218833500 | 29950 | 29950 | 30000 | 29950 | 47 |
| 505 | 20240215 | 111100 | 2217423800 | 30000 | 29950 | 30000 | 29950 | 20 |
| 506 | 20240215 | 111000 | 2216824450 | 29900 | 30000 | 30000 | 29900 | 18 |
| 507 | 20240215 | 110900 | 2216285300 | 29950 | 30000 | 30000 | 29950 | 415 |
| 508 | 20240215 | 110800 | 2203843650 | 30000 | 29950 | 30000 | 29950 | 53 |
| 509 | 20240215 | 110700 | 2202254900 | 30000 | 30000 | 30000 | 29950 | 41 |
| 510 | 20240215 | 110600 | 2201026000 | 30000 | 30000 | 30000 | 30000 | 2 |
| 511 | 20240215 | 110500 | 2200966000 | 30000 | 30050 | 30050 | 30000 | 97 |
| 512 | 20240215 | 110400 | 2198053600 | 30000 | 30050 | 30050 | 30000 | 16 |
| 513 | 20240215 | 110300 | 2197572850 | 30100 | 30100 | 30100 | 30100 | 6 |
| 514 | 20240215 | 110200 | 2197392250 | 30150 | 30100 | 30150 | 30100 | 52 |
| 515 | 20240215 | 110100 | 2195826300 | 30100 | 30100 | 30100 | 30050 | 15 |
| 516 | 20240215 | 110000 | 2195374850 | 30050 | 30050 | 30050 | 30050 | 32 |
| 517 | 20240215 | 105900 | 2194413250 | 30150 | 30100 | 30150 | 30100 | 23 |
| 518 | 20240215 | 105800 | 2193720450 | 30100 | 30050 | 30100 | 30050 | 57 |
| 519 | 20240215 | 105700 | 2192007250 | 30050 | 30050 | 30050 | 30050 | 127 |
| 520 | 20240215 | 105600 | 2188190900 | 30150 | 30100 | 30150 | 30000 | 80 |
| 521 | 20240215 | 105500 | 2185785800 | 30050 | 30100 | 30100 | 30050 | 350 |
| 522 | 20240215 | 105400 | 2175253000 | 30100 | 30050 | 30100 | 30050 | 211 |
| 523 | 20240215 | 105300 | 2168909900 | 30050 | 29950 | 30050 | 29950 | 103 |
| 524 | 20240215 | 105200 | 2165819050 | 30050 | 30000 | 30050 | 29950 | 215 |
| 525 | 20240215 | 105100 | 2159368000 | 29950 | 29950 | 29950 | 29900 | 885 |
| 526 | 20240215 | 105000 | 2132890900 | 29950 | 29950 | 29950 | 29950 | 68 |
| 527 | 20240215 | 104900 | 2130854300 | 30000 | 29950 | 30000 | 29950 | 8 |
| 528 | 20240215 | 104800 | 2130614350 | 30000 | 30050 | 30050 | 30000 | 93 |
| 529 | 20240215 | 104700 | 2127822250 | 30000 | 30000 | 30000 | 30000 | 231 |
| 530 | 20240215 | 104600 | 2120892250 | 29950 | 29950 | 29950 | 29900 | 92 |
| 531 | 20240215 | 104500 | 2118136900 | 29950 | 29900 | 29950 | 29900 | 85 |
| 532 | 20240215 | 104400 | 2115594700 | 29900 | 29850 | 29900 | 29800 | 228 |
| 533 | 20240215 | 104300 | 2108794400 | 29850 | 29900 | 29900 | 29850 | 300 |
| 534 | 20240215 | 104200 | 2099824450 | 29900 | 29800 | 29900 | 29800 | 298 |
| 535 | 20240215 | 104100 | 2090919050 | 29750 | 29750 | 29750 | 29750 | 124 |
| 536 | 20240215 | 104000 | 2087230050 | 29800 | 29750 | 29800 | 29750 | 85 |
| 537 | 20240215 | 103900 | 2084697150 | 29900 | 29800 | 29900 | 29750 | 387 |
| 538 | 20240215 | 103800 | 2073181850 | 29750 | 29800 | 29800 | 29750 | 316 |
| 539 | 20240215 | 103700 | 2063776450 | 29800 | 29800 | 29850 | 29750 | 570 |
| 540 | 20240215 | 103600 | 2046808850 | 29800 | 29800 | 29800 | 29750 | 311 |
| 541 | 20240215 | 103500 | 2037553900 | 29800 | 29800 | 29800 | 29800 | 129 |
| 542 | 20240215 | 103400 | 2033709700 | 29800 | 29800 | 29850 | 29800 | 216 |
| 543 | 20240215 | 103300 | 2027272500 | 29850 | 29800 | 29850 | 29800 | 296 |
| 544 | 20240215 | 103200 | 2018450450 | 29850 | 29800 | 29850 | 29800 | 275 |
| 545 | 20240215 | 103100 | 2010254650 | 29800 | 29800 | 29850 | 29800 | 252 |
| 546 | 20240215 | 103000 | 2002744700 | 29850 | 29800 | 29850 | 29800 | 211 |
| 547 | 20240215 | 102900 | 1996456650 | 29850 | 29850 | 29900 | 29850 | 34 |
| 548 | 20240215 | 102800 | 1995441700 | 29850 | 29800 | 29850 | 29800 | 730 |
| 549 | 20240215 | 102700 | 1973677150 | 29800 | 29800 | 29800 | 29750 | 235 |
| 550 | 20240215 | 102600 | 1966684550 | 29800 | 29750 | 29800 | 29750 | 354 |
| 551 | 20240215 | 102500 | 1956137850 | 29750 | 29750 | 29850 | 29750 | 732 |
| 552 | 20240215 | 102400 | 1934336950 | 29750 | 29750 | 29750 | 29700 | 571 |
| 553 | 20240215 | 102300 | 1917360050 | 29800 | 29800 | 29800 | 29800 | 19 |
| 554 | 20240215 | 102200 | 1916793850 | 29800 | 29750 | 29800 | 29750 | 354 |
| 555 | 20240215 | 102100 | 1906256350 | 29750 | 29750 | 29750 | 29700 | 240 |
| 556 | 20240215 | 102000 | 1899126750 | 29750 | 29700 | 29750 | 29700 | 219 |
| 557 | 20240215 | 101900 | 1892621850 | 29700 | 29700 | 29700 | 29700 | 364 |
| 558 | 20240215 | 101800 | 1881811050 | 29750 | 29800 | 29800 | 29750 | 585 |
| 559 | 20240215 | 101700 | 1864404550 | 29750 | 29750 | 29800 | 29750 | 403 |
| 560 | 20240215 | 101600 | 1852415250 | 29750 | 29750 | 29800 | 29750 | 285 |
| 561 | 20240215 | 101500 | 1843933550 | 29800 | 29800 | 29800 | 29800 | 182 |
| 562 | 20240215 | 101400 | 1838509950 | 29800 | 29850 | 29850 | 29800 | 1064 |
| 563 | 20240215 | 101300 | 1806802700 | 29850 | 29800 | 29850 | 29800 | 256 |
| 564 | 20240215 | 101200 | 1799173650 | 29850 | 29900 | 29900 | 29850 | 102 |
| 565 | 20240215 | 101100 | 1796128250 | 29900 | 29800 | 29900 | 29800 | 720 |
| 566 | 20240215 | 101000 | 1774637250 | 29800 | 29850 | 29850 | 29800 | 247 |
| 567 | 20240215 | 100900 | 1767264750 | 29850 | 29900 | 29900 | 29850 | 365 |
| 568 | 20240215 | 100800 | 1756368600 | 29850 | 29900 | 29900 | 29850 | 212 |
| 569 | 20240215 | 100700 | 1750040150 | 29900 | 29850 | 29900 | 29850 | 258 |
| 570 | 20240215 | 100600 | 1742336800 | 29850 | 29900 | 29900 | 29850 | 249 |
| 571 | 20240215 | 100500 | 1734901200 | 29950 | 29950 | 29950 | 29900 | 43 |
| 572 | 20240215 | 100400 | 1733614450 | 29950 | 29850 | 29950 | 29850 | 139 |
| 573 | 20240215 | 100300 | 1729462600 | 29850 | 29900 | 29900 | 29850 | 471 |
| 574 | 20240215 | 100200 | 1715400450 | 29900 | 29900 | 29950 | 29850 | 1305 |
| 575 | 20240215 | 100100 | 1676383400 | 29900 | 29950 | 29950 | 29900 | 249 |
| 576 | 20240215 | 100000 | 1668936200 | 29900 | 29900 | 29950 | 29900 | 489 |
| 577 | 20240215 | 095900 | 1654314300 | 29900 | 29950 | 29950 | 29900 | 477 |
| 578 | 20240215 | 095800 | 1640049200 | 29950 | 30000 | 30000 | 29900 | 216 |
| 579 | 20240215 | 095700 | 1633580650 | 29950 | 29950 | 29950 | 29950 | 271 |
| 580 | 20240215 | 095600 | 1625464200 | 29950 | 29950 | 30000 | 29950 | 235 |
| 581 | 20240215 | 095500 | 1618425600 | 29950 | 30000 | 30000 | 29950 | 365 |
| 582 | 20240215 | 095400 | 1607484800 | 30050 | 29950 | 30050 | 29950 | 431 |
| 583 | 20240215 | 095300 | 1594564800 | 30000 | 29950 | 30050 | 29950 | 165 |
| 584 | 20240215 | 095200 | 1589617300 | 30050 | 30050 | 30050 | 30050 | 27 |
| 585 | 20240215 | 095100 | 1588805950 | 30050 | 30050 | 30050 | 30000 | 714 |
| 586 | 20240215 | 095000 | 1567375100 | 30050 | 30200 | 30200 | 30000 | 583 |
| 587 | 20240215 | 094900 | 1549868800 | 30200 | 30150 | 30200 | 30150 | 372 |
| 588 | 20240215 | 094800 | 1538640350 | 30150 | 30200 | 30200 | 30150 | 515 |
| 589 | 20240215 | 094700 | 1523091100 | 30200 | 30250 | 30250 | 30200 | 261 |
| 590 | 20240215 | 094600 | 1515208650 | 30200 | 30200 | 30300 | 30200 | 296 |
| 591 | 20240215 | 094500 | 1506253900 | 30250 | 30150 | 30250 | 30150 | 499 |
| 592 | 20240215 | 094400 | 1491190850 | 30150 | 30100 | 30200 | 30000 | 712 |
| 593 | 20240215 | 094300 | 1469795950 | 30200 | 30000 | 30200 | 30000 | 1291 |
| 594 | 20240215 | 094200 | 1430909200 | 30000 | 30000 | 30050 | 29900 | 904 |
| 595 | 20240215 | 094100 | 1403822950 | 29950 | 30100 | 30150 | 29950 | 2875 |
| 596 | 20240215 | 094000 | 1317615700 | 30150 | 30100 | 30150 | 30000 | 70 |
| 597 | 20240215 | 093900 | 1315512400 | 30000 | 30000 | 30150 | 29950 | 1640 |
| 598 | 20240215 | 093800 | 1266238800 | 30050 | 30050 | 30100 | 30000 | 372 |
| 599 | 20240215 | 093700 | 1255069150 | 30050 | 30050 | 30050 | 30050 | 197 |
| 600 | 20240215 | 093600 | 1249149300 | 30050 | 30300 | 30300 | 30000 | 7125 |
| 601 | 20240215 | 093500 | 1034647200 | 30350 | 30300 | 30400 | 30300 | 1773 |
| 602 | 20240215 | 093400 | 980920000 | 30300 | 30500 | 30500 | 30300 | 2560 |
| 603 | 20240215 | 093300 | 903040650 | 30500 | 30500 | 30600 | 30500 | 51 |
| 604 | 20240215 | 093200 | 901484550 | 30500 | 30500 | 30650 | 30500 | 373 |
| 605 | 20240215 | 093100 | 890086250 | 30500 | 30900 | 30900 | 30500 | 2370 |
| 606 | 20240215 | 093000 | 817294050 | 30900 | 30800 | 30900 | 30750 | 815 |
| 607 | 20240215 | 092900 | 792149550 | 30750 | 30900 | 30900 | 30750 | 1350 |
| 608 | 20240215 | 092800 | 750549450 | 30850 | 30900 | 30900 | 30800 | 1019 |
| 609 | 20240215 | 092700 | 719090300 | 30800 | 30900 | 31050 | 30800 | 4541 |
| 610 | 20240215 | 092600 | 578485650 | 30800 | 30850 | 30950 | 30750 | 3262 |
| 611 | 20240215 | 092500 | 477711750 | 30850 | 30700 | 30850 | 30700 | 1295 |
| 612 | 20240215 | 092400 | 437839200 | 30850 | 30750 | 30850 | 30400 | 1531 |
| 613 | 20240215 | 092300 | 390865100 | 30750 | 30650 | 30800 | 30600 | 878 |
| 614 | 20240215 | 092200 | 363875850 | 30800 | 30700 | 30800 | 30650 | 1985 |
| 615 | 20240215 | 092100 | 302896400 | 30700 | 30400 | 30700 | 30400 | 1478 |
| 616 | 20240215 | 092000 | 257664800 | 30400 | 30250 | 30400 | 30250 | 415 |
| 617 | 20240215 | 091900 | 245091500 | 30300 | 30300 | 30300 | 30300 | 9 |
| 618 | 20240215 | 091800 | 244818800 | 30300 | 30300 | 30300 | 30300 | 170 |
| 619 | 20240215 | 091700 | 239667800 | 30350 | 30300 | 30450 | 30300 | 84 |
| 620 | 20240215 | 091600 | 237118700 | 30450 | 30300 | 30450 | 30300 | 1083 |
| 621 | 20240215 | 091500 | 204149300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 622 | 20240215 | 091400 | 204149300 | 30300 | 30450 | 30450 | 30300 | 131 |
| 623 | 20240215 | 091300 | 200172000 | 30450 | 30450 | 30450 | 30450 | 5 |
| 624 | 20240215 | 091200 | 200019750 | 30450 | 30400 | 30450 | 30200 | 102 |
| 625 | 20240215 | 091100 | 196923300 | 30400 | 30150 | 30400 | 30150 | 466 |
| 626 | 20240215 | 091000 | 182853250 | 30150 | 30200 | 30200 | 30150 | 361 |
| 627 | 20240215 | 090900 | 171956450 | 30200 | 30150 | 30300 | 30150 | 112 |
| 628 | 20240215 | 090800 | 168574050 | 30300 | 30200 | 30300 | 30200 | 22 |
| 629 | 20240215 | 090700 | 167909550 | 30200 | 30150 | 30200 | 30150 | 75 |
| 630 | 20240215 | 090600 | 165646250 | 30150 | 30200 | 30200 | 30150 | 728 |
| 631 | 20240215 | 090500 | 143674700 | 30150 | 30300 | 30400 | 30150 | 240 |
| 632 | 20240215 | 090400 | 136425200 | 30200 | 30250 | 30400 | 30050 | 1906 |
| 633 | 20240215 | 090300 | 78955700 | 30300 | 30200 | 30350 | 30200 | 91 |
| 634 | 20240215 | 090200 | 76206100 | 30200 | 30350 | 30350 | 30200 | 408 |
| 635 | 20240215 | 090100 | 63872600 | 30350 | 30650 | 30650 | 30250 | 1563 |
| 636 | 20240215 | 090000 | 16440300 | 30600 | 30500 | 30600 | 30500 | 424 |