34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 3 | 20240215 | 192600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240215 | 192500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240215 | 192400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240215 | 192300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240215 | 192200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240215 | 192100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240215 | 192000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240215 | 191900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240215 | 191800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240215 | 191700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240215 | 191600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240215 | 191500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240215 | 191400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240215 | 191300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240215 | 191200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240215 | 191100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240215 | 191000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240215 | 190900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240215 | 190800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240215 | 190700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240215 | 190600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240215 | 190500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240215 | 190400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240215 | 190300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240215 | 190200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240215 | 190100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240215 | 190000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240215 | 185900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240215 | 185800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240215 | 185700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 33 | 20240215 | 185600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240215 | 185500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240215 | 185400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240215 | 185300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240215 | 185200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240215 | 185100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240215 | 185000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240215 | 184900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240215 | 184800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240215 | 184700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240215 | 184600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240215 | 184500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240215 | 184400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240215 | 184300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240215 | 184200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240215 | 184100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240215 | 184000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240215 | 183900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240215 | 183800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240215 | 183700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240215 | 183600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240215 | 183500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240215 | 183400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240215 | 183300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240215 | 183200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240215 | 183100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240215 | 183000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240215 | 182900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240215 | 182800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240215 | 182700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 63 | 20240215 | 182600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240215 | 182500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240215 | 182400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240215 | 182300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240215 | 182200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240215 | 182100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240215 | 182000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240215 | 181900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240215 | 181800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240215 | 181700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240215 | 181600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240215 | 181500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240215 | 181400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240215 | 181300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240215 | 181200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240215 | 181100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240215 | 181000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240215 | 180900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240215 | 180800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240215 | 180700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240215 | 180600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240215 | 180500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240215 | 180400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240215 | 180300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240215 | 180200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240215 | 180100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240215 | 180000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240215 | 175900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240215 | 175800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240215 | 175700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 93 | 20240215 | 175600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240215 | 175500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240215 | 175400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240215 | 175300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240215 | 175200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240215 | 175100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240215 | 175000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240215 | 174900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240215 | 174800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240215 | 174700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240215 | 174600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240215 | 174500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240215 | 174400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240215 | 174300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240215 | 174200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240215 | 174100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240215 | 174000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240215 | 173900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240215 | 173800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240215 | 173700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240215 | 173600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240215 | 173500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240215 | 173400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240215 | 173300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240215 | 173200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240215 | 173100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240215 | 173000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240215 | 172900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240215 | 172800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240215 | 172700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 123 | 20240215 | 172600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240215 | 172500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240215 | 172400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240215 | 172300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240215 | 172200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240215 | 172100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240215 | 172000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240215 | 171900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240215 | 171800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240215 | 171700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240215 | 171600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240215 | 171500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240215 | 171400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240215 | 171300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240215 | 171200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240215 | 171100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240215 | 171000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240215 | 170900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240215 | 170800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240215 | 170700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240215 | 170600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240215 | 170500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240215 | 170400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240215 | 170300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240215 | 170200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240215 | 170100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240215 | 170000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240215 | 165900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240215 | 165800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240215 | 165700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 153 | 20240215 | 165600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240215 | 165500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240215 | 165400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240215 | 165300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240215 | 165200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240215 | 165100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240215 | 165000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240215 | 164900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240215 | 164800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240215 | 164700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240215 | 164600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240215 | 164500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240215 | 164400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240215 | 164300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240215 | 164200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240215 | 164100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240215 | 164000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240215 | 163900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240215 | 163800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240215 | 163700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240215 | 163600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240215 | 163500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240215 | 163400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240215 | 163300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240215 | 163200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240215 | 163100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240215 | 163000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240215 | 162900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240215 | 162800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240215 | 162700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 183 | 20240215 | 162600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240215 | 162500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240215 | 162400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240215 | 162300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240215 | 162200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240215 | 162100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240215 | 162000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240215 | 161900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240215 | 161800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240215 | 161700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240215 | 161600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240215 | 161500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240215 | 161400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240215 | 161300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240215 | 161200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240215 | 161100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240215 | 161000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240215 | 160900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240215 | 160800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240215 | 160700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240215 | 160600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240215 | 160500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240215 | 160400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240215 | 160300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240215 | 160200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240215 | 160100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240215 | 160000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20240215 | 155900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20240215 | 155800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20240215 | 155700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 213 | 20240215 | 155600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20240215 | 155500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20240215 | 155400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20240215 | 155300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20240215 | 155200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20240215 | 155100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20240215 | 155000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20240215 | 154900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20240215 | 154800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20240215 | 154700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20240215 | 154600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20240215 | 154500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20240215 | 154400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20240215 | 154300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20240215 | 154200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20240215 | 154100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20240215 | 154000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20240215 | 153900 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20240215 | 153800 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20240215 | 153700 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20240215 | 153600 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20240215 | 153500 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20240215 | 153400 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20240215 | 153300 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20240215 | 153200 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20240215 | 153100 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20240215 | 153000 | 57995903300 | 33700 | 33700 | 33700 | 33700 | 15560 |
| 240 | 20240215 | 152900 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20240215 | 152800 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20240215 | 152700 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 243 | 20240215 | 152600 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20240215 | 152500 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20240215 | 152400 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20240215 | 152300 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20240215 | 152200 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20240215 | 152100 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20240215 | 152000 | 57471531300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20240215 | 151900 | 57471531300 | 33400 | 33300 | 33400 | 33250 | 3941 |
| 251 | 20240215 | 151800 | 57340161350 | 33250 | 33550 | 33550 | 33200 | 23143 |
| 252 | 20240215 | 151700 | 56568593550 | 33550 | 33500 | 33600 | 33450 | 3397 |
| 253 | 20240215 | 151600 | 56454722750 | 33500 | 33550 | 33550 | 33450 | 5238 |
| 254 | 20240215 | 151500 | 56279300900 | 33500 | 33600 | 33600 | 33500 | 3102 |
| 255 | 20240215 | 151400 | 56175257750 | 33600 | 33650 | 33700 | 33500 | 5017 |
| 256 | 20240215 | 151300 | 56006784950 | 33600 | 33600 | 33700 | 33600 | 2141 |
| 257 | 20240215 | 151200 | 55934747850 | 33650 | 33550 | 33700 | 33550 | 1956 |
| 258 | 20240215 | 151100 | 55868997550 | 33700 | 33500 | 33700 | 33450 | 5733 |
| 259 | 20240215 | 151000 | 55676953100 | 33500 | 33650 | 33750 | 33400 | 17745 |
| 260 | 20240215 | 150900 | 55082704950 | 33650 | 33900 | 33950 | 33600 | 14845 |
| 261 | 20240215 | 150800 | 54581667650 | 33950 | 33900 | 33950 | 33900 | 1115 |
| 262 | 20240215 | 150700 | 54543866950 | 33950 | 33900 | 33950 | 33850 | 1297 |
| 263 | 20240215 | 150600 | 54499901000 | 33900 | 33850 | 34000 | 33850 | 174 |
| 264 | 20240215 | 150500 | 54494003150 | 33850 | 34000 | 34050 | 33850 | 5741 |
| 265 | 20240215 | 150400 | 54299427850 | 34000 | 34050 | 34150 | 33950 | 730 |
| 266 | 20240215 | 150300 | 54274602400 | 34050 | 34000 | 34150 | 33950 | 886 |
| 267 | 20240215 | 150200 | 54244486300 | 33950 | 34200 | 34200 | 33950 | 5328 |
| 268 | 20240215 | 150100 | 54062989200 | 34150 | 34100 | 34200 | 34100 | 1652 |
| 269 | 20240215 | 150000 | 54006574600 | 34100 | 34100 | 34100 | 34050 | 581 |
| 270 | 20240215 | 145900 | 53986771750 | 34050 | 34050 | 34150 | 34050 | 1641 |
| 271 | 20240215 | 145800 | 53930862100 | 34050 | 33950 | 34050 | 33950 | 877 |
| 272 | 20240215 | 145700 | 53901057500 | 33950 | 33850 | 33950 | 33800 | 5390 |
| 273 | 20240215 | 145600 | 53718317300 | 33800 | 33900 | 33900 | 33750 | 3097 |
| 274 | 20240215 | 145500 | 53613554300 | 33900 | 33850 | 34000 | 33800 | 10189 |
| 275 | 20240215 | 145400 | 53268625050 | 33800 | 33900 | 34000 | 33700 | 11975 |
| 276 | 20240215 | 145300 | 52863697900 | 33850 | 34150 | 34150 | 33850 | 11348 |
| 277 | 20240215 | 145200 | 52478728400 | 34100 | 34100 | 34150 | 34000 | 6133 |
| 278 | 20240215 | 145100 | 52269833000 | 34050 | 34200 | 34200 | 34000 | 5950 |
| 279 | 20240215 | 145000 | 52067127350 | 34150 | 34200 | 34200 | 34100 | 3061 |
| 280 | 20240215 | 144900 | 51962611150 | 34300 | 34350 | 34350 | 34200 | 7876 |
| 281 | 20240215 | 144800 | 51692906300 | 34300 | 34350 | 34400 | 34300 | 2420 |
| 282 | 20240215 | 144700 | 51609761800 | 34350 | 34400 | 34400 | 34350 | 2616 |
| 283 | 20240215 | 144600 | 51519883850 | 34400 | 34450 | 34500 | 34350 | 1613 |
| 284 | 20240215 | 144500 | 51464365600 | 34450 | 34450 | 34500 | 34400 | 1631 |
| 285 | 20240215 | 144400 | 51408246000 | 34450 | 34550 | 34550 | 34450 | 856 |
| 286 | 20240215 | 144300 | 51378724800 | 34550 | 34600 | 34600 | 34500 | 653 |
| 287 | 20240215 | 144200 | 51356166300 | 34600 | 34550 | 34600 | 34550 | 1002 |
| 288 | 20240215 | 144100 | 51321502900 | 34550 | 34550 | 34600 | 34550 | 621 |
| 289 | 20240215 | 144000 | 51300043700 | 34550 | 34600 | 34650 | 34550 | 1802 |
| 290 | 20240215 | 143900 | 51237765150 | 34650 | 34550 | 34700 | 34550 | 1331 |
| 291 | 20240215 | 143800 | 51191661900 | 34550 | 34600 | 34650 | 34550 | 1160 |
| 292 | 20240215 | 143700 | 51151532450 | 34600 | 34700 | 34700 | 34600 | 1323 |
| 293 | 20240215 | 143600 | 51105671500 | 34700 | 34700 | 34750 | 34650 | 4240 |
| 294 | 20240215 | 143500 | 50958473900 | 34700 | 34700 | 34750 | 34650 | 2292 |
| 295 | 20240215 | 143400 | 50878919600 | 34700 | 34700 | 34700 | 34650 | 4688 |
| 296 | 20240215 | 143300 | 50716271300 | 34650 | 34550 | 34650 | 34500 | 3630 |
| 297 | 20240215 | 143200 | 50590691850 | 34500 | 34600 | 34600 | 34500 | 1469 |
| 298 | 20240215 | 143100 | 50539979050 | 34550 | 34550 | 34600 | 34500 | 1913 |
| 299 | 20240215 | 143000 | 50473895050 | 34600 | 34650 | 34650 | 34550 | 778 |
| 300 | 20240215 | 142900 | 50446961800 | 34600 | 34450 | 34650 | 34450 | 3039 |
| 301 | 20240215 | 142800 | 50341960200 | 34450 | 34400 | 34500 | 34350 | 1644 |
| 302 | 20240215 | 142700 | 50285382550 | 34400 | 34450 | 34450 | 34350 | 1839 |
| 303 | 20240215 | 142600 | 50222128450 | 34450 | 34450 | 34500 | 34350 | 167 |
| 304 | 20240215 | 142500 | 50216375600 | 34500 | 34500 | 34600 | 34450 | 786 |
| 305 | 20240215 | 142400 | 50189234850 | 34500 | 34350 | 34500 | 34350 | 677 |
| 306 | 20240215 | 142300 | 50165929400 | 34350 | 34350 | 34400 | 34200 | 5195 |
| 307 | 20240215 | 142200 | 49987782750 | 34350 | 34450 | 34450 | 34300 | 2321 |
| 308 | 20240215 | 142100 | 49908027750 | 34450 | 34450 | 34450 | 34400 | 1122 |
| 309 | 20240215 | 142000 | 49869412650 | 34450 | 34400 | 34450 | 34350 | 1889 |
| 310 | 20240215 | 141900 | 49804409400 | 34450 | 34500 | 34550 | 34400 | 3506 |
| 311 | 20240215 | 141800 | 49683620150 | 34550 | 34550 | 34600 | 34500 | 1936 |
| 312 | 20240215 | 141700 | 49616782950 | 34550 | 34650 | 34650 | 34550 | 3200 |
| 313 | 20240215 | 141600 | 49506175100 | 34600 | 34600 | 34650 | 34600 | 1527 |
| 314 | 20240215 | 141500 | 49453300350 | 34600 | 34650 | 34650 | 34600 | 299 |
| 315 | 20240215 | 141400 | 49442948600 | 34650 | 34700 | 34700 | 34650 | 373 |
| 316 | 20240215 | 141300 | 49430018000 | 34700 | 34700 | 34700 | 34650 | 991 |
| 317 | 20240215 | 141200 | 49395661600 | 34700 | 34650 | 34750 | 34650 | 546 |
| 318 | 20240215 | 141100 | 49376735300 | 34650 | 34600 | 34800 | 34600 | 2472 |
| 319 | 20240215 | 141000 | 49290998300 | 34600 | 34650 | 34700 | 34550 | 1761 |
| 320 | 20240215 | 140900 | 49230004950 | 34650 | 34650 | 34700 | 34650 | 857 |
| 321 | 20240215 | 140800 | 49200309200 | 34700 | 34750 | 34800 | 34600 | 2298 |
| 322 | 20240215 | 140700 | 49120549450 | 34750 | 34750 | 34800 | 34750 | 537 |
| 323 | 20240215 | 140600 | 49101873600 | 34800 | 34750 | 34800 | 34750 | 859 |
| 324 | 20240215 | 140500 | 49071995900 | 34800 | 34700 | 34800 | 34700 | 1847 |
| 325 | 20240215 | 140400 | 49007818200 | 34750 | 34700 | 34750 | 34700 | 187 |
| 326 | 20240215 | 140300 | 49001321850 | 34700 | 34750 | 34750 | 34700 | 1114 |
| 327 | 20240215 | 140200 | 48962617250 | 34750 | 34750 | 34800 | 34700 | 1133 |
| 328 | 20240215 | 140100 | 48923227650 | 34750 | 34650 | 34750 | 34600 | 3154 |
| 329 | 20240215 | 140000 | 48813741450 | 34650 | 34650 | 34650 | 34600 | 504 |
| 330 | 20240215 | 135900 | 48796278250 | 34600 | 34550 | 34600 | 34550 | 1488 |
| 331 | 20240215 | 135800 | 48744847350 | 34550 | 34550 | 34650 | 34550 | 842 |
| 332 | 20240215 | 135700 | 48715747150 | 34550 | 34450 | 34550 | 34450 | 1001 |
| 333 | 20240215 | 135600 | 48681225900 | 34450 | 34600 | 34650 | 34450 | 2888 |
| 334 | 20240215 | 135500 | 48581448450 | 34600 | 34800 | 34800 | 34600 | 3022 |
| 335 | 20240215 | 135400 | 48476538250 | 34750 | 34800 | 34800 | 34750 | 2054 |
| 336 | 20240215 | 135300 | 48405106350 | 34750 | 34850 | 34850 | 34750 | 1272 |
| 337 | 20240215 | 135200 | 48360826250 | 34800 | 34650 | 34850 | 34650 | 4302 |
| 338 | 20240215 | 135100 | 48211306100 | 34700 | 34650 | 34700 | 34600 | 2319 |
| 339 | 20240215 | 135000 | 48130866800 | 34650 | 34600 | 34750 | 34600 | 3750 |
| 340 | 20240215 | 134900 | 48000818700 | 34650 | 34550 | 34650 | 34500 | 2401 |
| 341 | 20240215 | 134800 | 47917781750 | 34550 | 34500 | 34550 | 34500 | 1786 |
| 342 | 20240215 | 134700 | 47856078750 | 34550 | 34500 | 34550 | 34500 | 1419 |
| 343 | 20240215 | 134600 | 47807096800 | 34500 | 34500 | 34500 | 34400 | 3621 |
| 344 | 20240215 | 134500 | 47682294150 | 34450 | 34450 | 34450 | 34400 | 1007 |
| 345 | 20240215 | 134400 | 47647610900 | 34450 | 34400 | 34450 | 34400 | 1054 |
| 346 | 20240215 | 134300 | 47611321800 | 34450 | 34350 | 34450 | 34350 | 1734 |
| 347 | 20240215 | 134200 | 47551689300 | 34350 | 34300 | 34350 | 34300 | 671 |
| 348 | 20240215 | 134100 | 47528653400 | 34350 | 34450 | 34450 | 34350 | 2023 |
| 349 | 20240215 | 134000 | 47459077100 | 34400 | 34400 | 34400 | 34400 | 2156 |
| 350 | 20240215 | 133900 | 47384910700 | 34400 | 34350 | 34400 | 34300 | 171 |
| 351 | 20240215 | 133800 | 47379031650 | 34350 | 34350 | 34350 | 34350 | 1127 |
| 352 | 20240215 | 133700 | 47340319200 | 34350 | 34300 | 34400 | 34300 | 1845 |
| 353 | 20240215 | 133600 | 47276972850 | 34300 | 34300 | 34300 | 34250 | 215 |
| 354 | 20240215 | 133500 | 47269600850 | 34250 | 34250 | 34250 | 34200 | 546 |
| 355 | 20240215 | 133400 | 47250910600 | 34200 | 34250 | 34250 | 34200 | 728 |
| 356 | 20240215 | 133300 | 47225996500 | 34250 | 34250 | 34300 | 34250 | 652 |
| 357 | 20240215 | 133200 | 47203662000 | 34250 | 34250 | 34250 | 34200 | 260 |
| 358 | 20240215 | 133100 | 47194757350 | 34250 | 34300 | 34300 | 34200 | 1073 |
| 359 | 20240215 | 133000 | 47157992850 | 34300 | 34350 | 34400 | 34300 | 1005 |
| 360 | 20240215 | 132900 | 47123449400 | 34400 | 34150 | 34500 | 34150 | 1970 |
| 361 | 20240215 | 132800 | 47055766550 | 34150 | 34000 | 34200 | 34000 | 934 |
| 362 | 20240215 | 132700 | 47023910400 | 34000 | 34050 | 34050 | 34000 | 1465 |
| 363 | 20240215 | 132600 | 46974057850 | 33950 | 34000 | 34000 | 33950 | 860 |
| 364 | 20240215 | 132500 | 46944852950 | 33950 | 34000 | 34000 | 33950 | 1251 |
| 365 | 20240215 | 132400 | 46902373450 | 34000 | 34000 | 34000 | 34000 | 494 |
| 366 | 20240215 | 132300 | 46885577450 | 34000 | 34000 | 34000 | 33950 | 925 |
| 367 | 20240215 | 132200 | 46854140300 | 34000 | 34000 | 34000 | 33950 | 301 |
| 368 | 20240215 | 132100 | 46843907700 | 34000 | 34000 | 34000 | 33850 | 1385 |
| 369 | 20240215 | 132000 | 46796953300 | 33950 | 33900 | 33950 | 33900 | 770 |
| 370 | 20240215 | 131900 | 46770833400 | 33850 | 33900 | 34000 | 33800 | 1919 |
| 371 | 20240215 | 131800 | 46705887600 | 33900 | 34000 | 34050 | 33900 | 1464 |
| 372 | 20240215 | 131700 | 46656192750 | 34000 | 34000 | 34100 | 33950 | 1706 |
| 373 | 20240215 | 131600 | 46598191050 | 33950 | 33900 | 34000 | 33900 | 351 |
| 374 | 20240215 | 131500 | 46586286400 | 34000 | 33850 | 34000 | 33850 | 2567 |
| 375 | 20240215 | 131400 | 46499318950 | 33900 | 34050 | 34100 | 33850 | 11889 |
| 376 | 20240215 | 131300 | 46095472150 | 34100 | 34100 | 34100 | 34050 | 482 |
| 377 | 20240215 | 131200 | 46079038350 | 34100 | 34050 | 34200 | 34050 | 1052 |
| 378 | 20240215 | 131100 | 46043128850 | 34050 | 34250 | 34250 | 34000 | 9386 |
| 379 | 20240215 | 131000 | 45723132700 | 34300 | 34150 | 34300 | 34150 | 851 |
| 380 | 20240215 | 130900 | 45694003700 | 34150 | 34150 | 34150 | 34100 | 948 |
| 381 | 20240215 | 130800 | 45661654900 | 34150 | 34150 | 34150 | 34100 | 1550 |
| 382 | 20240215 | 130700 | 45608736050 | 34200 | 34150 | 34200 | 34150 | 1513 |
| 383 | 20240215 | 130600 | 45557059550 | 34150 | 34250 | 34250 | 34100 | 3207 |
| 384 | 20240215 | 130500 | 45447468550 | 34250 | 34250 | 34300 | 34250 | 692 |
| 385 | 20240215 | 130400 | 45423767000 | 34300 | 34300 | 34300 | 34250 | 607 |
| 386 | 20240215 | 130300 | 45402966350 | 34250 | 34300 | 34300 | 34250 | 48 |
| 387 | 20240215 | 130200 | 45401320400 | 34250 | 34350 | 34350 | 34250 | 639 |
| 388 | 20240215 | 130100 | 45379416450 | 34350 | 34350 | 34400 | 34250 | 1678 |
| 389 | 20240215 | 130000 | 45321833750 | 34350 | 34250 | 34400 | 34250 | 627 |
| 390 | 20240215 | 125900 | 45300302100 | 34250 | 34200 | 34300 | 34150 | 695 |
| 391 | 20240215 | 125800 | 45276520800 | 34200 | 34150 | 34200 | 34150 | 167 |
| 392 | 20240215 | 125700 | 45270812450 | 34150 | 34100 | 34150 | 34100 | 548 |
| 393 | 20240215 | 125600 | 45252100800 | 34150 | 34150 | 34150 | 34100 | 191 |
| 394 | 20240215 | 125500 | 45245578200 | 34100 | 34100 | 34150 | 34100 | 276 |
| 395 | 20240215 | 125400 | 45236166050 | 34100 | 34100 | 34100 | 34050 | 433 |
| 396 | 20240215 | 125300 | 45221401550 | 34100 | 34100 | 34100 | 34050 | 594 |
| 397 | 20240215 | 125200 | 45201146200 | 34100 | 34150 | 34150 | 34100 | 1567 |
| 398 | 20240215 | 125100 | 45147708300 | 34150 | 34150 | 34200 | 34150 | 1061 |
| 399 | 20240215 | 125000 | 45111475050 | 34150 | 34200 | 34200 | 34150 | 370 |
| 400 | 20240215 | 124900 | 45098827900 | 34200 | 34150 | 34200 | 34150 | 519 |
| 401 | 20240215 | 124800 | 45081101850 | 34150 | 34150 | 34200 | 34100 | 1002 |
| 402 | 20240215 | 124700 | 45046890700 | 34100 | 34150 | 34200 | 34100 | 1386 |
| 403 | 20240215 | 124600 | 44999603400 | 34150 | 34150 | 34150 | 34100 | 709 |
| 404 | 20240215 | 124500 | 44975415100 | 34150 | 34250 | 34250 | 34150 | 498 |
| 405 | 20240215 | 124400 | 44958381250 | 34250 | 34100 | 34250 | 34050 | 1925 |
| 406 | 20240215 | 124300 | 44892608350 | 34050 | 34050 | 34150 | 34050 | 1711 |
| 407 | 20240215 | 124200 | 44834335900 | 34050 | 34200 | 34200 | 34050 | 4845 |
| 408 | 20240215 | 124100 | 44669118050 | 34200 | 34250 | 34250 | 34200 | 4057 |
| 409 | 20240215 | 124000 | 44530252800 | 34200 | 34300 | 34300 | 34200 | 4609 |
| 410 | 20240215 | 123900 | 44372386050 | 34300 | 34350 | 34350 | 34300 | 927 |
| 411 | 20240215 | 123800 | 44340582150 | 34350 | 34350 | 34350 | 34300 | 952 |
| 412 | 20240215 | 123700 | 44307886950 | 34350 | 34350 | 34350 | 34350 | 1083 |
| 413 | 20240215 | 123600 | 44270685900 | 34350 | 34350 | 34350 | 34300 | 2233 |
| 414 | 20240215 | 123500 | 44193988650 | 34350 | 34400 | 34400 | 34350 | 390 |
| 415 | 20240215 | 123400 | 44180574650 | 34450 | 34400 | 34450 | 34400 | 116 |
| 416 | 20240215 | 123300 | 44176584200 | 34400 | 34450 | 34450 | 34400 | 555 |
| 417 | 20240215 | 123200 | 44157492150 | 34400 | 34400 | 34400 | 34350 | 236 |
| 418 | 20240215 | 123100 | 44149377600 | 34400 | 34400 | 34450 | 34350 | 928 |
| 419 | 20240215 | 123000 | 44117446850 | 34450 | 34500 | 34500 | 34450 | 659 |
| 420 | 20240215 | 122900 | 44094726850 | 34500 | 34400 | 34500 | 34400 | 2010 |
| 421 | 20240215 | 122800 | 44025516800 | 34350 | 34350 | 34350 | 34300 | 1741 |
| 422 | 20240215 | 122700 | 43965718750 | 34350 | 34400 | 34400 | 34350 | 3279 |
| 423 | 20240215 | 122600 | 43853080250 | 34350 | 34400 | 34400 | 34350 | 385 |
| 424 | 20240215 | 122500 | 43839854950 | 34400 | 34400 | 34400 | 34350 | 649 |
| 425 | 20240215 | 122400 | 43817553000 | 34400 | 34400 | 34400 | 34400 | 1190 |
| 426 | 20240215 | 122300 | 43776617000 | 34400 | 34450 | 34450 | 34400 | 796 |
| 427 | 20240215 | 122200 | 43749208600 | 34450 | 34500 | 34500 | 34400 | 683 |
| 428 | 20240215 | 122100 | 43725686950 | 34450 | 34500 | 34500 | 34400 | 1500 |
| 429 | 20240215 | 122000 | 43673980650 | 34550 | 34550 | 34550 | 34500 | 255 |
| 430 | 20240215 | 121900 | 43665174250 | 34550 | 34500 | 34550 | 34500 | 394 |
| 431 | 20240215 | 121800 | 43651566950 | 34500 | 34450 | 34500 | 34450 | 564 |
| 432 | 20240215 | 121700 | 43632127400 | 34450 | 34400 | 34450 | 34400 | 398 |
| 433 | 20240215 | 121600 | 43618435150 | 34400 | 34400 | 34450 | 34400 | 1112 |
| 434 | 20240215 | 121500 | 43580182300 | 34400 | 34400 | 34400 | 34350 | 1886 |
| 435 | 20240215 | 121400 | 43515330450 | 34400 | 34400 | 34450 | 34350 | 4786 |
| 436 | 20240215 | 121300 | 43350667350 | 34400 | 34550 | 34600 | 34400 | 5977 |
| 437 | 20240215 | 121200 | 43144415200 | 34550 | 34600 | 34600 | 34550 | 267 |
| 438 | 20240215 | 121100 | 43135188850 | 34600 | 34600 | 34600 | 34550 | 2214 |
| 439 | 20240215 | 121000 | 43058586150 | 34550 | 34550 | 34800 | 34550 | 394 |
| 440 | 20240215 | 120900 | 43044971150 | 34550 | 34800 | 34850 | 34550 | 3109 |
| 441 | 20240215 | 120800 | 42937168500 | 34750 | 34800 | 34850 | 34750 | 661 |
| 442 | 20240215 | 120700 | 42914161450 | 34750 | 34750 | 34800 | 34750 | 827 |
| 443 | 20240215 | 120600 | 42885400700 | 34800 | 34800 | 34800 | 34750 | 803 |
| 444 | 20240215 | 120500 | 42857482150 | 34800 | 34750 | 34800 | 34700 | 1395 |
| 445 | 20240215 | 120400 | 42809021250 | 34750 | 34650 | 34750 | 34650 | 443 |
| 446 | 20240215 | 120300 | 42793654050 | 34800 | 34850 | 34850 | 34650 | 2817 |
| 447 | 20240215 | 120200 | 42695841900 | 34900 | 34800 | 34900 | 34800 | 383 |
| 448 | 20240215 | 120100 | 42682492250 | 34800 | 34800 | 34900 | 34750 | 993 |
| 449 | 20240215 | 120000 | 42647950500 | 34750 | 34900 | 34900 | 34750 | 796 |
| 450 | 20240215 | 115900 | 42620216700 | 34900 | 34800 | 34900 | 34800 | 878 |
| 451 | 20240215 | 115800 | 42589616900 | 34850 | 34750 | 34850 | 34750 | 775 |
| 452 | 20240215 | 115700 | 42562661300 | 34750 | 34900 | 34900 | 34750 | 786 |
| 453 | 20240215 | 115600 | 42535291650 | 34900 | 34750 | 34900 | 34700 | 979 |
| 454 | 20240215 | 115500 | 42501240400 | 34800 | 34850 | 34850 | 34800 | 1160 |
| 455 | 20240215 | 115400 | 42460832350 | 34850 | 34950 | 34950 | 34850 | 1045 |
| 456 | 20240215 | 115300 | 42424375500 | 34900 | 35000 | 35000 | 34850 | 1475 |
| 457 | 20240215 | 115200 | 42372876750 | 35000 | 34950 | 35000 | 34900 | 1744 |
| 458 | 20240215 | 115100 | 42311885150 | 34900 | 35050 | 35050 | 34900 | 4314 |
| 459 | 20240215 | 115000 | 42160963150 | 35050 | 35000 | 35050 | 34950 | 3337 |
| 460 | 20240215 | 114900 | 42044165950 | 34950 | 34900 | 35000 | 34900 | 1923 |
| 461 | 20240215 | 114800 | 41976941750 | 34900 | 34950 | 35000 | 34900 | 1423 |
| 462 | 20240215 | 114700 | 41927192950 | 34950 | 34950 | 35000 | 34950 | 3196 |
| 463 | 20240215 | 114600 | 41815457800 | 35000 | 34950 | 35000 | 34900 | 2718 |
| 464 | 20240215 | 114500 | 41720442500 | 34950 | 34800 | 34950 | 34800 | 2858 |
| 465 | 20240215 | 114400 | 41620665550 | 34850 | 34700 | 34850 | 34700 | 1126 |
| 466 | 20240215 | 114300 | 41581508000 | 34700 | 34700 | 34750 | 34650 | 2273 |
| 467 | 20240215 | 114200 | 41502612750 | 34700 | 34800 | 34900 | 34650 | 2957 |
| 468 | 20240215 | 114100 | 41399892750 | 34800 | 35000 | 35000 | 34800 | 3724 |
| 469 | 20240215 | 114000 | 41269756100 | 35000 | 35000 | 35000 | 34950 | 1328 |
| 470 | 20240215 | 113900 | 41223304450 | 35000 | 34850 | 35000 | 34800 | 8402 |
| 471 | 20240215 | 113800 | 40929972200 | 34850 | 34800 | 34900 | 34750 | 2482 |
| 472 | 20240215 | 113700 | 40843541700 | 34800 | 34850 | 34900 | 34800 | 2709 |
| 473 | 20240215 | 113600 | 40749146100 | 34800 | 34700 | 34800 | 34650 | 2612 |
| 474 | 20240215 | 113500 | 40658427250 | 34750 | 34750 | 34800 | 34700 | 1777 |
| 475 | 20240215 | 113400 | 40596675250 | 34750 | 34800 | 34800 | 34750 | 2121 |
| 476 | 20240215 | 113300 | 40522911700 | 34800 | 34900 | 34900 | 34800 | 2148 |
| 477 | 20240215 | 113200 | 40448035150 | 34900 | 34900 | 34900 | 34850 | 5687 |
| 478 | 20240215 | 113100 | 40249605750 | 34850 | 34850 | 34950 | 34800 | 4840 |
| 479 | 20240215 | 113000 | 40080713600 | 34900 | 34650 | 34900 | 34600 | 18156 |
| 480 | 20240215 | 112900 | 39449223100 | 34650 | 34550 | 34650 | 34550 | 1334 |
| 481 | 20240215 | 112800 | 39403059150 | 34550 | 34550 | 34600 | 34500 | 695 |
| 482 | 20240215 | 112700 | 39379037900 | 34500 | 34550 | 34550 | 34500 | 760 |
| 483 | 20240215 | 112600 | 39352794300 | 34600 | 34550 | 34600 | 34500 | 701 |
| 484 | 20240215 | 112500 | 39328557450 | 34500 | 34500 | 34500 | 34450 | 723 |
| 485 | 20240215 | 112400 | 39303625700 | 34450 | 34550 | 34550 | 34450 | 2277 |
| 486 | 20240215 | 112300 | 39225062200 | 34550 | 34650 | 34650 | 34550 | 2483 |
| 487 | 20240215 | 112200 | 39139161800 | 34600 | 34750 | 34750 | 34600 | 4258 |
| 488 | 20240215 | 112100 | 38991393700 | 34750 | 34700 | 34750 | 34700 | 5472 |
| 489 | 20240215 | 112000 | 38801257700 | 34750 | 34700 | 34750 | 34700 | 1988 |
| 490 | 20240215 | 111900 | 38732246650 | 34700 | 34750 | 34750 | 34700 | 3186 |
| 491 | 20240215 | 111800 | 38621652550 | 34750 | 34750 | 34750 | 34700 | 1818 |
| 492 | 20240215 | 111700 | 38558491550 | 34750 | 34700 | 34750 | 34650 | 1808 |
| 493 | 20240215 | 111600 | 38495728600 | 34700 | 34650 | 34700 | 34600 | 1729 |
| 494 | 20240215 | 111500 | 38435796950 | 34700 | 34750 | 34750 | 34600 | 3887 |
| 495 | 20240215 | 111400 | 38300886250 | 34700 | 34800 | 34800 | 34700 | 1812 |
| 496 | 20240215 | 111300 | 38237925900 | 34800 | 34500 | 34800 | 34500 | 11213 |
| 497 | 20240215 | 111200 | 37849326400 | 34500 | 34500 | 34500 | 34400 | 1274 |
| 498 | 20240215 | 111100 | 37805394650 | 34500 | 34450 | 34550 | 34450 | 1082 |
| 499 | 20240215 | 111000 | 37768059450 | 34500 | 34450 | 34500 | 34400 | 1143 |
| 500 | 20240215 | 110900 | 37728683650 | 34450 | 34450 | 34550 | 34400 | 2178 |
| 501 | 20240215 | 110800 | 37653607950 | 34400 | 34450 | 34500 | 34400 | 2096 |
| 502 | 20240215 | 110700 | 37581397850 | 34500 | 34550 | 34550 | 34500 | 3755 |
| 503 | 20240215 | 110600 | 37451802600 | 34550 | 34550 | 34600 | 34550 | 1229 |
| 504 | 20240215 | 110500 | 37409330850 | 34600 | 34600 | 34650 | 34550 | 2629 |
| 505 | 20240215 | 110400 | 37318310550 | 34650 | 34600 | 34650 | 34550 | 2717 |
| 506 | 20240215 | 110300 | 37224323450 | 34550 | 34550 | 34650 | 34550 | 5412 |
| 507 | 20240215 | 110200 | 37037014550 | 34500 | 34350 | 34550 | 34300 | 6634 |
| 508 | 20240215 | 110100 | 36808490500 | 34350 | 34300 | 34400 | 34250 | 2722 |
| 509 | 20240215 | 110000 | 36715056050 | 34250 | 34150 | 34300 | 34150 | 2210 |
| 510 | 20240215 | 105900 | 36639397400 | 34150 | 34050 | 34150 | 34050 | 472 |
| 511 | 20240215 | 105800 | 36623291950 | 34050 | 34050 | 34100 | 33950 | 1180 |
| 512 | 20240215 | 105700 | 36583139900 | 34000 | 33900 | 34000 | 33900 | 1683 |
| 513 | 20240215 | 105600 | 36525932550 | 33950 | 34050 | 34050 | 33950 | 4732 |
| 514 | 20240215 | 105500 | 36365060650 | 34100 | 34150 | 34150 | 34050 | 937 |
| 515 | 20240215 | 105400 | 36333130500 | 34050 | 34200 | 34200 | 34050 | 3779 |
| 516 | 20240215 | 105300 | 36204193950 | 34200 | 34200 | 34250 | 34200 | 821 |
| 517 | 20240215 | 105200 | 36176114250 | 34150 | 34200 | 34250 | 34150 | 802 |
| 518 | 20240215 | 105100 | 36148690400 | 34150 | 34200 | 34250 | 34150 | 1122 |
| 519 | 20240215 | 105000 | 36110306950 | 34200 | 34200 | 34200 | 34150 | 797 |
| 520 | 20240215 | 104900 | 36083050000 | 34200 | 34250 | 34250 | 34200 | 2047 |
| 521 | 20240215 | 104800 | 36013038850 | 34250 | 34250 | 34300 | 34250 | 592 |
| 522 | 20240215 | 104700 | 35992754350 | 34250 | 34250 | 34300 | 34250 | 631 |
| 523 | 20240215 | 104600 | 35971141500 | 34250 | 34250 | 34300 | 34250 | 404 |
| 524 | 20240215 | 104500 | 35957297950 | 34250 | 34250 | 34300 | 34200 | 1147 |
| 525 | 20240215 | 104400 | 35918006300 | 34250 | 34250 | 34350 | 34250 | 240 |
| 526 | 20240215 | 104300 | 35909782700 | 34250 | 34250 | 34400 | 34200 | 2502 |
| 527 | 20240215 | 104200 | 35823961050 | 34300 | 34300 | 34350 | 34250 | 1475 |
| 528 | 20240215 | 104100 | 35773376250 | 34300 | 34350 | 34400 | 34300 | 1268 |
| 529 | 20240215 | 104000 | 35729858500 | 34400 | 34400 | 34400 | 34350 | 2729 |
| 530 | 20240215 | 103900 | 35636108000 | 34400 | 34550 | 34550 | 34400 | 3362 |
| 531 | 20240215 | 103800 | 35520341850 | 34450 | 34550 | 34600 | 34450 | 2993 |
| 532 | 20240215 | 103700 | 35417102400 | 34600 | 34500 | 34650 | 34500 | 6389 |
| 533 | 20240215 | 103600 | 35196108600 | 34500 | 34400 | 34500 | 34400 | 720 |
| 534 | 20240215 | 103500 | 35171296550 | 34400 | 34400 | 34450 | 34400 | 1307 |
| 535 | 20240215 | 103400 | 35126319800 | 34400 | 34400 | 34450 | 34350 | 1784 |
| 536 | 20240215 | 103300 | 35064932250 | 34400 | 34400 | 34400 | 34350 | 910 |
| 537 | 20240215 | 103200 | 35033653950 | 34400 | 34550 | 34550 | 34400 | 2839 |
| 538 | 20240215 | 103100 | 34935885700 | 34550 | 34650 | 34650 | 34550 | 6484 |
| 539 | 20240215 | 103000 | 34711365900 | 34650 | 34350 | 34700 | 34300 | 16809 |
| 540 | 20240215 | 102900 | 34130867600 | 34350 | 34300 | 34400 | 34250 | 4765 |
| 541 | 20240215 | 102800 | 33967339700 | 34300 | 34250 | 34300 | 34200 | 2953 |
| 542 | 20240215 | 102700 | 33866138250 | 34250 | 34050 | 34300 | 34050 | 4575 |
| 543 | 20240215 | 102600 | 33709795050 | 34050 | 34050 | 34100 | 34000 | 1132 |
| 544 | 20240215 | 102500 | 33671253000 | 34050 | 34150 | 34150 | 34050 | 1179 |
| 545 | 20240215 | 102400 | 33631084650 | 34100 | 34100 | 34200 | 34050 | 1992 |
| 546 | 20240215 | 102300 | 33563081650 | 34150 | 33950 | 34250 | 33950 | 4644 |
| 547 | 20240215 | 102200 | 33404626950 | 33950 | 33950 | 33950 | 33900 | 691 |
| 548 | 20240215 | 102100 | 33381191550 | 33950 | 33950 | 33950 | 33850 | 4840 |
| 549 | 20240215 | 102000 | 33217248350 | 33950 | 33750 | 33950 | 33700 | 2442 |
| 550 | 20240215 | 101900 | 33134691000 | 33800 | 33800 | 33850 | 33700 | 3443 |
| 551 | 20240215 | 101800 | 33018493050 | 33800 | 33850 | 33900 | 33800 | 2623 |
| 552 | 20240215 | 101700 | 32929764500 | 33850 | 34000 | 34050 | 33850 | 5847 |
| 553 | 20240215 | 101600 | 32731426650 | 34050 | 34350 | 34350 | 34000 | 6115 |
| 554 | 20240215 | 101500 | 32522248400 | 34350 | 34400 | 34400 | 34250 | 5460 |
| 555 | 20240215 | 101400 | 32334787750 | 34350 | 34250 | 34350 | 34250 | 4718 |
| 556 | 20240215 | 101300 | 32172859600 | 34250 | 34100 | 34300 | 34050 | 4682 |
| 557 | 20240215 | 101200 | 32012648950 | 34100 | 34150 | 34200 | 34050 | 3092 |
| 558 | 20240215 | 101100 | 31907217100 | 34100 | 34200 | 34300 | 34100 | 5944 |
| 559 | 20240215 | 101000 | 31703709750 | 34250 | 34000 | 34300 | 34000 | 8748 |
| 560 | 20240215 | 100900 | 31404754800 | 34000 | 33850 | 34000 | 33800 | 3228 |
| 561 | 20240215 | 100800 | 31295096850 | 33850 | 33900 | 33900 | 33800 | 611 |
| 562 | 20240215 | 100700 | 31274421100 | 33900 | 33900 | 33950 | 33900 | 2603 |
| 563 | 20240215 | 100600 | 31186125150 | 33850 | 33800 | 33900 | 33800 | 1524 |
| 564 | 20240215 | 100500 | 31134528450 | 33800 | 33750 | 33800 | 33750 | 2008 |
| 565 | 20240215 | 100400 | 31066684650 | 33750 | 33750 | 33800 | 33700 | 3376 |
| 566 | 20240215 | 100300 | 30952759100 | 33700 | 33750 | 33800 | 33700 | 2088 |
| 567 | 20240215 | 100200 | 30882280950 | 33700 | 33750 | 33800 | 33700 | 2153 |
| 568 | 20240215 | 100100 | 30809641750 | 33750 | 33850 | 33850 | 33700 | 3509 |
| 569 | 20240215 | 100000 | 30691096850 | 33850 | 33900 | 33950 | 33800 | 1849 |
| 570 | 20240215 | 095900 | 30628418600 | 33950 | 33900 | 34050 | 33900 | 3437 |
| 571 | 20240215 | 095800 | 30511625700 | 33900 | 33700 | 33950 | 33700 | 3718 |
| 572 | 20240215 | 095700 | 30385835000 | 33700 | 33700 | 33800 | 33550 | 5144 |
| 573 | 20240215 | 095600 | 30212773750 | 33650 | 33550 | 33700 | 33450 | 4415 |
| 574 | 20240215 | 095500 | 30064524050 | 33500 | 33450 | 33500 | 33400 | 2106 |
| 575 | 20240215 | 095400 | 29994034850 | 33400 | 33500 | 33500 | 33250 | 5541 |
| 576 | 20240215 | 095300 | 29809026400 | 33500 | 33400 | 33550 | 33250 | 10103 |
| 577 | 20240215 | 095200 | 29471868550 | 33300 | 33650 | 33700 | 33150 | 30360 |
| 578 | 20240215 | 095100 | 28456809300 | 33650 | 33700 | 33750 | 33650 | 5850 |
| 579 | 20240215 | 095000 | 28259718600 | 33750 | 33800 | 33850 | 33700 | 4202 |
| 580 | 20240215 | 094900 | 28117888950 | 33850 | 33800 | 33850 | 33750 | 1478 |
| 581 | 20240215 | 094800 | 28067935050 | 33850 | 33750 | 34050 | 33650 | 6390 |
| 582 | 20240215 | 094700 | 27852148400 | 33800 | 33650 | 33800 | 33650 | 5530 |
| 583 | 20240215 | 094600 | 27665733850 | 33650 | 33800 | 33800 | 33650 | 5764 |
| 584 | 20240215 | 094500 | 27471292700 | 33800 | 33900 | 33900 | 33700 | 7432 |
| 585 | 20240215 | 094400 | 27219917150 | 33900 | 34000 | 34000 | 33900 | 3084 |
| 586 | 20240215 | 094300 | 27115248950 | 34050 | 34100 | 34100 | 34000 | 2419 |
| 587 | 20240215 | 094200 | 27032901900 | 34100 | 34100 | 34150 | 34000 | 1847 |
| 588 | 20240215 | 094100 | 26969933350 | 34100 | 34100 | 34150 | 34100 | 847 |
| 589 | 20240215 | 094000 | 26941045700 | 34150 | 34050 | 34150 | 34000 | 2436 |
| 590 | 20240215 | 093900 | 26858032500 | 34050 | 33900 | 34150 | 33900 | 1074 |
| 591 | 20240215 | 093800 | 26821521350 | 33950 | 33950 | 34000 | 33850 | 6862 |
| 592 | 20240215 | 093700 | 26588990250 | 33950 | 34050 | 34100 | 33950 | 6100 |
| 593 | 20240215 | 093600 | 26381598550 | 34050 | 34100 | 34150 | 34050 | 5342 |
| 594 | 20240215 | 093500 | 26199518750 | 34150 | 34200 | 34250 | 34100 | 6774 |
| 595 | 20240215 | 093400 | 25968078300 | 34200 | 34350 | 34400 | 34200 | 7609 |
| 596 | 20240215 | 093300 | 25707104350 | 34300 | 34450 | 34500 | 34300 | 6665 |
| 597 | 20240215 | 093200 | 25477763500 | 34450 | 34250 | 34500 | 34250 | 11706 |
| 598 | 20240215 | 093100 | 25074998900 | 34250 | 34000 | 34250 | 33950 | 5501 |
| 599 | 20240215 | 093000 | 24887589450 | 34000 | 34000 | 34050 | 33900 | 5677 |
| 600 | 20240215 | 092900 | 24694737850 | 34050 | 33950 | 34050 | 33950 | 6084 |
| 601 | 20240215 | 092800 | 24488046500 | 34000 | 34050 | 34250 | 33950 | 8431 |
| 602 | 20240215 | 092700 | 24200804600 | 34050 | 33850 | 34050 | 33800 | 5597 |
| 603 | 20240215 | 092600 | 24011034850 | 33800 | 33950 | 34050 | 33800 | 9977 |
| 604 | 20240215 | 092500 | 23672305800 | 33950 | 33750 | 33950 | 33700 | 8764 |
| 605 | 20240215 | 092400 | 23375994300 | 33750 | 33550 | 33750 | 33500 | 4894 |
| 606 | 20240215 | 092300 | 23211290750 | 33500 | 33550 | 33550 | 33300 | 10699 |
| 607 | 20240215 | 092200 | 22853673250 | 33500 | 33950 | 33950 | 33350 | 36061 |
| 608 | 20240215 | 092100 | 21642281150 | 33950 | 33800 | 34050 | 33750 | 12777 |
| 609 | 20240215 | 092000 | 21209230800 | 33800 | 34250 | 34250 | 33500 | 31910 |
| 610 | 20240215 | 091900 | 20128929050 | 34250 | 34300 | 34650 | 34250 | 11664 |
| 611 | 20240215 | 091800 | 19727691950 | 34300 | 34200 | 34450 | 34150 | 12686 |
| 612 | 20240215 | 091700 | 19293474400 | 34200 | 34250 | 34350 | 34150 | 15736 |
| 613 | 20240215 | 091600 | 18755853750 | 34200 | 34250 | 34450 | 34200 | 13460 |
| 614 | 20240215 | 091500 | 18294794700 | 34250 | 34450 | 34500 | 34250 | 12786 |
| 615 | 20240215 | 091400 | 17855531300 | 34500 | 34600 | 34700 | 34450 | 9917 |
| 616 | 20240215 | 091300 | 17512765250 | 34650 | 34850 | 34900 | 34600 | 8166 |
| 617 | 20240215 | 091200 | 17229512050 | 34900 | 34650 | 34950 | 34650 | 7453 |
| 618 | 20240215 | 091100 | 16969866750 | 34600 | 34450 | 34650 | 34350 | 12052 |
| 619 | 20240215 | 091000 | 16553914500 | 34500 | 34500 | 34800 | 34300 | 17700 |
| 620 | 20240215 | 090900 | 15943669300 | 34500 | 34850 | 34900 | 34250 | 37646 |
| 621 | 20240215 | 090800 | 14642778550 | 34900 | 35200 | 35200 | 34800 | 21836 |
| 622 | 20240215 | 090700 | 13878354050 | 35150 | 35450 | 35550 | 35150 | 25811 |
| 623 | 20240215 | 090600 | 12967353600 | 35600 | 36200 | 36300 | 35400 | 44591 |
| 624 | 20240215 | 090500 | 11368839650 | 36200 | 35450 | 36300 | 35200 | 69913 |
| 625 | 20240215 | 090400 | 8869415650 | 35450 | 34700 | 35600 | 34700 | 36244 |
| 626 | 20240215 | 090300 | 7593373650 | 34700 | 34850 | 35100 | 34700 | 22074 |
| 627 | 20240215 | 090200 | 6823614400 | 34850 | 35250 | 35250 | 34700 | 37154 |
| 628 | 20240215 | 090100 | 5523323500 | 35250 | 35250 | 35600 | 35150 | 58545 |
| 629 | 20240215 | 090000 | 3449840350 | 35250 | 35100 | 35600 | 34600 | 98117 |