34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 3 | 20240215 | 192000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240215 | 191900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240215 | 191800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240215 | 191700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240215 | 191600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240215 | 191500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240215 | 191400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240215 | 191300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240215 | 191200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240215 | 191100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240215 | 191000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240215 | 190900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240215 | 190800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240215 | 190700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240215 | 190600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240215 | 190500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240215 | 190400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240215 | 190300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240215 | 190200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240215 | 190100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240215 | 190000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240215 | 185900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240215 | 185800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240215 | 185700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240215 | 185600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240215 | 185500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240215 | 185400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240215 | 185300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240215 | 185200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240215 | 185100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 33 | 20240215 | 185000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240215 | 184900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240215 | 184800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240215 | 184700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240215 | 184600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240215 | 184500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240215 | 184400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240215 | 184300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240215 | 184200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240215 | 184100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240215 | 184000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240215 | 183900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240215 | 183800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240215 | 183700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240215 | 183600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240215 | 183500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240215 | 183400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240215 | 183300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240215 | 183200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240215 | 183100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240215 | 183000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240215 | 182900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240215 | 182800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240215 | 182700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240215 | 182600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240215 | 182500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240215 | 182400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240215 | 182300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240215 | 182200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240215 | 182100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 63 | 20240215 | 182000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240215 | 181900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240215 | 181800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240215 | 181700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240215 | 181600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240215 | 181500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240215 | 181400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240215 | 181300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240215 | 181200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240215 | 181100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240215 | 181000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240215 | 180900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240215 | 180800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240215 | 180700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240215 | 180600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240215 | 180500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240215 | 180400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240215 | 180300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240215 | 180200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240215 | 180100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240215 | 180000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240215 | 175900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240215 | 175800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240215 | 175700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240215 | 175600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240215 | 175500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240215 | 175400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240215 | 175300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240215 | 175200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240215 | 175100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 93 | 20240215 | 175000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240215 | 174900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240215 | 174800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240215 | 174700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240215 | 174600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240215 | 174500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240215 | 174400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240215 | 174300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240215 | 174200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240215 | 174100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240215 | 174000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240215 | 173900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240215 | 173800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240215 | 173700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240215 | 173600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240215 | 173500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240215 | 173400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240215 | 173300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240215 | 173200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240215 | 173100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240215 | 173000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240215 | 172900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240215 | 172800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240215 | 172700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240215 | 172600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240215 | 172500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240215 | 172400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240215 | 172300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240215 | 172200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240215 | 172100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 123 | 20240215 | 172000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240215 | 171900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240215 | 171800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240215 | 171700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240215 | 171600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240215 | 171500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240215 | 171400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240215 | 171300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240215 | 171200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240215 | 171100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240215 | 171000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240215 | 170900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240215 | 170800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240215 | 170700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240215 | 170600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240215 | 170500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240215 | 170400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240215 | 170300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240215 | 170200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240215 | 170100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240215 | 170000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240215 | 165900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240215 | 165800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240215 | 165700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240215 | 165600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240215 | 165500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240215 | 165400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240215 | 165300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240215 | 165200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240215 | 165100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 153 | 20240215 | 165000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240215 | 164900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240215 | 164800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240215 | 164700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240215 | 164600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240215 | 164500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240215 | 164400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240215 | 164300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240215 | 164200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240215 | 164100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240215 | 164000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240215 | 163900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240215 | 163800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240215 | 163700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240215 | 163600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240215 | 163500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240215 | 163400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240215 | 163300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240215 | 163200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240215 | 163100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240215 | 163000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240215 | 162900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240215 | 162800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240215 | 162700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240215 | 162600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240215 | 162500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240215 | 162400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240215 | 162300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240215 | 162200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240215 | 162100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 183 | 20240215 | 162000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240215 | 161900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240215 | 161800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240215 | 161700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240215 | 161600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240215 | 161500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240215 | 161400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240215 | 161300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240215 | 161200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240215 | 161100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240215 | 161000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240215 | 160900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240215 | 160800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240215 | 160700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240215 | 160600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240215 | 160500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240215 | 160400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240215 | 160300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240215 | 160200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240215 | 160100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240215 | 160000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240215 | 155900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240215 | 155800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20240215 | 155700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20240215 | 155600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20240215 | 155500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20240215 | 155400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20240215 | 155300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20240215 | 155200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20240215 | 155100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 213 | 20240215 | 155000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20240215 | 154900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20240215 | 154800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20240215 | 154700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20240215 | 154600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20240215 | 154500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20240215 | 154400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20240215 | 154300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20240215 | 154200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20240215 | 154100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20240215 | 154000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20240215 | 153900 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20240215 | 153800 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20240215 | 153700 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20240215 | 153600 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20240215 | 153500 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20240215 | 153400 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20240215 | 153300 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20240215 | 153200 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20240215 | 153100 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20240215 | 153000 | 46613556050 | 34950 | 34950 | 34950 | 34950 | 12819 |
| 234 | 20240215 | 152900 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20240215 | 152800 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 236 | 20240215 | 152700 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 237 | 20240215 | 152600 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 238 | 20240215 | 152500 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 239 | 20240215 | 152400 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 240 | 20240215 | 152300 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 241 | 20240215 | 152200 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 242 | 20240215 | 152100 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 243 | 20240215 | 152000 | 46165532000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 244 | 20240215 | 151900 | 46165532000 | 34900 | 34950 | 35000 | 34900 | 2879 |
| 245 | 20240215 | 151800 | 46064919900 | 35000 | 34900 | 35000 | 34900 | 2736 |
| 246 | 20240215 | 151700 | 45969270600 | 34950 | 34900 | 34950 | 34850 | 2915 |
| 247 | 20240215 | 151600 | 45867500500 | 34900 | 34850 | 34950 | 34800 | 8308 |
| 248 | 20240215 | 151500 | 45577607500 | 34850 | 34750 | 34850 | 34750 | 3597 |
| 249 | 20240215 | 151400 | 45452360850 | 34800 | 34750 | 34800 | 34750 | 3501 |
| 250 | 20240215 | 151300 | 45330545450 | 34750 | 34800 | 34800 | 34750 | 1303 |
| 251 | 20240215 | 151200 | 45285222800 | 34750 | 34750 | 34800 | 34750 | 1481 |
| 252 | 20240215 | 151100 | 45233698450 | 34800 | 34750 | 34800 | 34700 | 6610 |
| 253 | 20240215 | 151000 | 45003900200 | 34800 | 34750 | 34800 | 34750 | 4497 |
| 254 | 20240215 | 150900 | 44847575100 | 34750 | 34700 | 34750 | 34650 | 5079 |
| 255 | 20240215 | 150800 | 44671264300 | 34700 | 34650 | 34700 | 34650 | 4328 |
| 256 | 20240215 | 150700 | 44521127900 | 34650 | 34650 | 34700 | 34650 | 2819 |
| 257 | 20240215 | 150600 | 44423366050 | 34700 | 34650 | 34700 | 34650 | 1214 |
| 258 | 20240215 | 150500 | 44381249800 | 34650 | 34600 | 34700 | 34600 | 1644 |
| 259 | 20240215 | 150400 | 44324263450 | 34650 | 34650 | 34650 | 34600 | 1306 |
| 260 | 20240215 | 150300 | 44279014500 | 34600 | 34600 | 34650 | 34600 | 1948 |
| 261 | 20240215 | 150200 | 44211538900 | 34650 | 34650 | 34650 | 34600 | 953 |
| 262 | 20240215 | 150100 | 44178528900 | 34600 | 34650 | 34650 | 34600 | 1256 |
| 263 | 20240215 | 150000 | 44135009800 | 34650 | 34600 | 34650 | 34550 | 2558 |
| 264 | 20240215 | 145900 | 44046485150 | 34550 | 34550 | 34600 | 34550 | 1354 |
| 265 | 20240215 | 145800 | 43999653600 | 34600 | 34600 | 34600 | 34550 | 1910 |
| 266 | 20240215 | 145700 | 43933604500 | 34600 | 34500 | 34600 | 34450 | 4567 |
| 267 | 20240215 | 145600 | 43775809800 | 34450 | 34450 | 34500 | 34400 | 2123 |
| 268 | 20240215 | 145500 | 43702591200 | 34400 | 34450 | 34450 | 34400 | 1147 |
| 269 | 20240215 | 145400 | 43663088900 | 34450 | 34450 | 34450 | 34350 | 1812 |
| 270 | 20240215 | 145300 | 43600744550 | 34400 | 34450 | 34450 | 34400 | 710 |
| 271 | 20240215 | 145200 | 43576298350 | 34400 | 34450 | 34450 | 34350 | 1795 |
| 272 | 20240215 | 145100 | 43514542800 | 34450 | 34450 | 34500 | 34400 | 483 |
| 273 | 20240215 | 145000 | 43497900700 | 34450 | 34450 | 34500 | 34400 | 1449 |
| 274 | 20240215 | 144900 | 43447947250 | 34500 | 34450 | 34500 | 34400 | 1247 |
| 275 | 20240215 | 144800 | 43404961450 | 34500 | 34500 | 34500 | 34450 | 781 |
| 276 | 20240215 | 144700 | 43378040150 | 34500 | 34450 | 34500 | 34400 | 675 |
| 277 | 20240215 | 144600 | 43354776700 | 34450 | 34500 | 34500 | 34450 | 694 |
| 278 | 20240215 | 144500 | 43330851150 | 34500 | 34450 | 34500 | 34450 | 898 |
| 279 | 20240215 | 144400 | 43299899150 | 34500 | 34450 | 34500 | 34450 | 640 |
| 280 | 20240215 | 144300 | 43277829350 | 34500 | 34500 | 34550 | 34450 | 608 |
| 281 | 20240215 | 144200 | 43256858000 | 34500 | 34500 | 34550 | 34450 | 630 |
| 282 | 20240215 | 144100 | 43235111850 | 34500 | 34500 | 34550 | 34450 | 1184 |
| 283 | 20240215 | 144000 | 43194261650 | 34500 | 34550 | 34550 | 34450 | 1214 |
| 284 | 20240215 | 143900 | 43152372450 | 34500 | 34600 | 34600 | 34450 | 762 |
| 285 | 20240215 | 143800 | 43126056800 | 34550 | 34450 | 34600 | 34450 | 1725 |
| 286 | 20240215 | 143700 | 43066454300 | 34450 | 34450 | 34600 | 34450 | 619 |
| 287 | 20240215 | 143600 | 43045096750 | 34450 | 34550 | 34650 | 34450 | 3385 |
| 288 | 20240215 | 143500 | 42928279200 | 34550 | 34600 | 34650 | 34550 | 1174 |
| 289 | 20240215 | 143400 | 42887637900 | 34650 | 34600 | 34650 | 34550 | 1035 |
| 290 | 20240215 | 143300 | 42851806100 | 34600 | 34650 | 34650 | 34600 | 571 |
| 291 | 20240215 | 143200 | 42832035450 | 34650 | 34600 | 34650 | 34550 | 635 |
| 292 | 20240215 | 143100 | 42810053400 | 34600 | 34650 | 34650 | 34600 | 831 |
| 293 | 20240215 | 143000 | 42781278750 | 34650 | 34650 | 34650 | 34600 | 557 |
| 294 | 20240215 | 142900 | 42761988750 | 34650 | 34600 | 34650 | 34550 | 645 |
| 295 | 20240215 | 142800 | 42739649900 | 34600 | 34600 | 34650 | 34550 | 660 |
| 296 | 20240215 | 142700 | 42716808850 | 34600 | 34600 | 34650 | 34550 | 508 |
| 297 | 20240215 | 142600 | 42699221050 | 34550 | 34650 | 34650 | 34550 | 824 |
| 298 | 20240215 | 142500 | 42670715150 | 34650 | 34600 | 34650 | 34550 | 636 |
| 299 | 20240215 | 142400 | 42648715300 | 34600 | 34700 | 34700 | 34550 | 5409 |
| 300 | 20240215 | 142300 | 42461525950 | 34700 | 34700 | 34700 | 34600 | 1540 |
| 301 | 20240215 | 142200 | 42408129900 | 34650 | 34550 | 34700 | 34550 | 2075 |
| 302 | 20240215 | 142100 | 42336203300 | 34600 | 34650 | 34650 | 34550 | 1160 |
| 303 | 20240215 | 142000 | 42296063950 | 34600 | 34600 | 34650 | 34550 | 2047 |
| 304 | 20240215 | 141900 | 42225180250 | 34550 | 34550 | 34650 | 34500 | 3232 |
| 305 | 20240215 | 141800 | 42113403100 | 34550 | 34550 | 34600 | 34500 | 770 |
| 306 | 20240215 | 141700 | 42086807950 | 34550 | 34500 | 34550 | 34500 | 784 |
| 307 | 20240215 | 141600 | 42059731500 | 34550 | 34500 | 34600 | 34450 | 903 |
| 308 | 20240215 | 141500 | 42028577450 | 34450 | 34550 | 34600 | 34450 | 2836 |
| 309 | 20240215 | 141400 | 41930647000 | 34550 | 34550 | 34600 | 34500 | 770 |
| 310 | 20240215 | 141300 | 41904037000 | 34550 | 34500 | 34600 | 34500 | 1018 |
| 311 | 20240215 | 141200 | 41868887900 | 34550 | 34550 | 34550 | 34500 | 650 |
| 312 | 20240215 | 141100 | 41846434900 | 34550 | 34600 | 34600 | 34500 | 1060 |
| 313 | 20240215 | 141000 | 41809815700 | 34550 | 34550 | 34600 | 34550 | 767 |
| 314 | 20240215 | 140900 | 41783287800 | 34550 | 34600 | 34650 | 34550 | 991 |
| 315 | 20240215 | 140800 | 41748996850 | 34600 | 34600 | 34600 | 34550 | 804 |
| 316 | 20240215 | 140700 | 41721185450 | 34600 | 34550 | 34600 | 34500 | 1007 |
| 317 | 20240215 | 140600 | 41686378600 | 34500 | 34500 | 34550 | 34450 | 576 |
| 318 | 20240215 | 140500 | 41666492000 | 34450 | 34450 | 34550 | 34400 | 1586 |
| 319 | 20240215 | 140400 | 41611810650 | 34450 | 34500 | 34500 | 34450 | 298 |
| 320 | 20240215 | 140300 | 41601538200 | 34500 | 34450 | 34500 | 34450 | 499 |
| 321 | 20240215 | 140200 | 41584331650 | 34500 | 34450 | 34500 | 34400 | 908 |
| 322 | 20240215 | 140100 | 41553029500 | 34500 | 34400 | 34500 | 34400 | 1369 |
| 323 | 20240215 | 140000 | 41505916350 | 34350 | 34400 | 34400 | 34350 | 735 |
| 324 | 20240215 | 135900 | 41480642700 | 34400 | 34400 | 34400 | 34300 | 277 |
| 325 | 20240215 | 135800 | 41471121400 | 34400 | 34400 | 34400 | 34300 | 365 |
| 326 | 20240215 | 135700 | 41458579200 | 34400 | 34300 | 34450 | 34300 | 639 |
| 327 | 20240215 | 135600 | 41436641150 | 34350 | 34500 | 34500 | 34300 | 3138 |
| 328 | 20240215 | 135500 | 41328757500 | 34450 | 34400 | 34500 | 34400 | 589 |
| 329 | 20240215 | 135400 | 41308462700 | 34450 | 34450 | 34500 | 34400 | 691 |
| 330 | 20240215 | 135300 | 41284662250 | 34400 | 34450 | 34550 | 34400 | 1795 |
| 331 | 20240215 | 135200 | 41222816300 | 34500 | 34550 | 34600 | 34500 | 979 |
| 332 | 20240215 | 135100 | 41189015500 | 34500 | 34450 | 34550 | 34450 | 1162 |
| 333 | 20240215 | 135000 | 41148905200 | 34450 | 34400 | 34500 | 34400 | 2995 |
| 334 | 20240215 | 134900 | 41045724250 | 34400 | 34450 | 34450 | 34400 | 698 |
| 335 | 20240215 | 134800 | 41021705700 | 34450 | 34500 | 34500 | 34400 | 555 |
| 336 | 20240215 | 134700 | 41002597150 | 34450 | 34450 | 34500 | 34400 | 1174 |
| 337 | 20240215 | 134600 | 40962179600 | 34450 | 34450 | 34450 | 34400 | 750 |
| 338 | 20240215 | 134500 | 40936364400 | 34400 | 34350 | 34450 | 34350 | 929 |
| 339 | 20240215 | 134400 | 40904429250 | 34400 | 34400 | 34400 | 34350 | 434 |
| 340 | 20240215 | 134300 | 40889513700 | 34400 | 34400 | 34400 | 34350 | 759 |
| 341 | 20240215 | 134200 | 40863437000 | 34350 | 34450 | 34450 | 34350 | 583 |
| 342 | 20240215 | 134100 | 40843366350 | 34400 | 34400 | 34450 | 34400 | 375 |
| 343 | 20240215 | 134000 | 40830461300 | 34400 | 34400 | 34450 | 34400 | 328 |
| 344 | 20240215 | 133900 | 40819164500 | 34400 | 34400 | 34450 | 34350 | 688 |
| 345 | 20240215 | 133800 | 40795488600 | 34400 | 34450 | 34500 | 34400 | 723 |
| 346 | 20240215 | 133700 | 40770597500 | 34450 | 34450 | 34500 | 34400 | 478 |
| 347 | 20240215 | 133600 | 40754121500 | 34400 | 34450 | 34450 | 34400 | 873 |
| 348 | 20240215 | 133500 | 40724079400 | 34400 | 34450 | 34500 | 34400 | 682 |
| 349 | 20240215 | 133400 | 40700572900 | 34450 | 34550 | 34550 | 34400 | 1230 |
| 350 | 20240215 | 133300 | 40658146900 | 34500 | 34650 | 34650 | 34500 | 1741 |
| 351 | 20240215 | 133200 | 40597941350 | 34600 | 34650 | 34700 | 34600 | 1892 |
| 352 | 20240215 | 133100 | 40532411750 | 34600 | 34550 | 34600 | 34550 | 1231 |
| 353 | 20240215 | 133000 | 40489826700 | 34600 | 34500 | 34600 | 34500 | 4199 |
| 354 | 20240215 | 132900 | 40344725100 | 34500 | 34450 | 34550 | 34450 | 2784 |
| 355 | 20240215 | 132800 | 40248715800 | 34450 | 34400 | 34450 | 34350 | 2397 |
| 356 | 20240215 | 132700 | 40166254850 | 34350 | 34350 | 34400 | 34300 | 869 |
| 357 | 20240215 | 132600 | 40136389050 | 34350 | 34350 | 34350 | 34300 | 561 |
| 358 | 20240215 | 132500 | 40117126700 | 34350 | 34350 | 34350 | 34300 | 735 |
| 359 | 20240215 | 132400 | 40091889650 | 34350 | 34350 | 34400 | 34300 | 1366 |
| 360 | 20240215 | 132300 | 40044960100 | 34300 | 34300 | 34350 | 34250 | 1714 |
| 361 | 20240215 | 132200 | 39986096600 | 34300 | 34250 | 34350 | 34250 | 1278 |
| 362 | 20240215 | 132100 | 39942282700 | 34250 | 34250 | 34300 | 34250 | 1079 |
| 363 | 20240215 | 132000 | 39905298650 | 34250 | 34200 | 34350 | 34150 | 4456 |
| 364 | 20240215 | 131900 | 39752640900 | 34200 | 34150 | 34200 | 34150 | 887 |
| 365 | 20240215 | 131800 | 39722324200 | 34200 | 34150 | 34200 | 34100 | 859 |
| 366 | 20240215 | 131700 | 39692988300 | 34150 | 34150 | 34200 | 34050 | 1730 |
| 367 | 20240215 | 131600 | 39633899000 | 34150 | 34000 | 34150 | 34000 | 2083 |
| 368 | 20240215 | 131500 | 39562914500 | 34050 | 34000 | 34050 | 33950 | 905 |
| 369 | 20240215 | 131400 | 39532134100 | 34000 | 33900 | 34000 | 33900 | 583 |
| 370 | 20240215 | 131300 | 39512322100 | 34000 | 33900 | 34000 | 33850 | 1485 |
| 371 | 20240215 | 131200 | 39462003050 | 33950 | 33950 | 33950 | 33900 | 2822 |
| 372 | 20240215 | 131100 | 39366249450 | 33950 | 33950 | 34000 | 33950 | 725 |
| 373 | 20240215 | 131000 | 39341627250 | 34000 | 34000 | 34000 | 33950 | 321 |
| 374 | 20240215 | 130900 | 39330715950 | 33950 | 33950 | 34000 | 33950 | 426 |
| 375 | 20240215 | 130800 | 39316246950 | 33950 | 33950 | 34000 | 33900 | 529 |
| 376 | 20240215 | 130700 | 39298283700 | 33900 | 33950 | 33950 | 33900 | 655 |
| 377 | 20240215 | 130600 | 39276063700 | 33950 | 33950 | 33950 | 33900 | 488 |
| 378 | 20240215 | 130500 | 39259511950 | 33900 | 33950 | 34000 | 33900 | 458 |
| 379 | 20240215 | 130400 | 39243962500 | 33900 | 33950 | 34000 | 33900 | 543 |
| 380 | 20240215 | 130300 | 39225524850 | 33950 | 33950 | 34000 | 33900 | 335 |
| 381 | 20240215 | 130200 | 39214154850 | 33950 | 34000 | 34000 | 33900 | 663 |
| 382 | 20240215 | 130100 | 39191668500 | 33950 | 33950 | 34000 | 33900 | 425 |
| 383 | 20240215 | 130000 | 39177236350 | 33900 | 33800 | 33950 | 33800 | 1665 |
| 384 | 20240215 | 125900 | 39120871250 | 33800 | 33850 | 33850 | 33800 | 3904 |
| 385 | 20240215 | 125800 | 38988893850 | 33850 | 33850 | 33850 | 33800 | 1225 |
| 386 | 20240215 | 125700 | 38947450700 | 33850 | 34000 | 34000 | 33800 | 11193 |
| 387 | 20240215 | 125600 | 38568484250 | 33950 | 33950 | 34000 | 33900 | 2248 |
| 388 | 20240215 | 125500 | 38492187200 | 33950 | 33950 | 34000 | 33900 | 1918 |
| 389 | 20240215 | 125400 | 38427050250 | 33950 | 34000 | 34000 | 33950 | 388 |
| 390 | 20240215 | 125300 | 38413869250 | 33950 | 33950 | 34050 | 33900 | 1970 |
| 391 | 20240215 | 125200 | 38347003050 | 34000 | 34050 | 34100 | 33950 | 1380 |
| 392 | 20240215 | 125100 | 38300071450 | 34050 | 34050 | 34100 | 34050 | 769 |
| 393 | 20240215 | 125000 | 38273858900 | 34050 | 34050 | 34100 | 34050 | 326 |
| 394 | 20240215 | 124900 | 38262747650 | 34050 | 34050 | 34100 | 34000 | 973 |
| 395 | 20240215 | 124800 | 38229613100 | 34000 | 33950 | 34050 | 33950 | 1266 |
| 396 | 20240215 | 124700 | 38186569200 | 34000 | 33950 | 34000 | 33950 | 802 |
| 397 | 20240215 | 124600 | 38159317200 | 33950 | 33950 | 34000 | 33900 | 1545 |
| 398 | 20240215 | 124500 | 38106868800 | 33950 | 33950 | 33950 | 33900 | 1524 |
| 399 | 20240215 | 124400 | 38055186750 | 33900 | 33950 | 33950 | 33900 | 907 |
| 400 | 20240215 | 124300 | 38024422700 | 33950 | 33900 | 33950 | 33850 | 1818 |
| 401 | 20240215 | 124200 | 37962789950 | 33900 | 33900 | 33950 | 33850 | 6353 |
| 402 | 20240215 | 124100 | 37747505200 | 33950 | 34050 | 34050 | 33950 | 5351 |
| 403 | 20240215 | 124000 | 37565628600 | 34050 | 34100 | 34100 | 34000 | 3818 |
| 404 | 20240215 | 123900 | 37435632900 | 34100 | 34100 | 34100 | 34050 | 2854 |
| 405 | 20240215 | 123800 | 37338371100 | 34100 | 34050 | 34100 | 34000 | 2828 |
| 406 | 20240215 | 123700 | 37242104650 | 34050 | 34100 | 34150 | 34050 | 4101 |
| 407 | 20240215 | 123600 | 37102374700 | 34100 | 34200 | 34250 | 34100 | 7181 |
| 408 | 20240215 | 123500 | 36857160850 | 34250 | 34350 | 34400 | 34200 | 8746 |
| 409 | 20240215 | 123400 | 36557231600 | 34350 | 34400 | 34400 | 34350 | 1119 |
| 410 | 20240215 | 123300 | 36518760750 | 34350 | 34400 | 34450 | 34350 | 1200 |
| 411 | 20240215 | 123200 | 36477510100 | 34400 | 34450 | 34450 | 34400 | 1964 |
| 412 | 20240215 | 123100 | 36409940550 | 34400 | 34400 | 34450 | 34400 | 1178 |
| 413 | 20240215 | 123000 | 36369407350 | 34400 | 34450 | 34450 | 34400 | 2102 |
| 414 | 20240215 | 122900 | 36297075050 | 34450 | 34500 | 34550 | 34400 | 8160 |
| 415 | 20240215 | 122800 | 36015733300 | 34550 | 34600 | 34600 | 34500 | 836 |
| 416 | 20240215 | 122700 | 35986855400 | 34600 | 34550 | 34600 | 34550 | 690 |
| 417 | 20240215 | 122600 | 35963009950 | 34550 | 34600 | 34600 | 34500 | 575 |
| 418 | 20240215 | 122500 | 35943149850 | 34550 | 34500 | 34550 | 34500 | 1633 |
| 419 | 20240215 | 122400 | 35886769250 | 34550 | 34550 | 34600 | 34500 | 623 |
| 420 | 20240215 | 122300 | 35865247150 | 34550 | 34600 | 34600 | 34500 | 1114 |
| 421 | 20240215 | 122200 | 35826759200 | 34550 | 34500 | 34600 | 34500 | 794 |
| 422 | 20240215 | 122100 | 35799338500 | 34500 | 34600 | 34600 | 34500 | 1340 |
| 423 | 20240215 | 122000 | 35753070650 | 34600 | 34600 | 34600 | 34500 | 1084 |
| 424 | 20240215 | 121900 | 35715612700 | 34550 | 34650 | 34650 | 34550 | 3421 |
| 425 | 20240215 | 121800 | 35597275450 | 34700 | 34600 | 34700 | 34600 | 293 |
| 426 | 20240215 | 121700 | 35587117200 | 34600 | 34700 | 34700 | 34600 | 765 |
| 427 | 20240215 | 121600 | 35560607900 | 34650 | 34700 | 34800 | 34650 | 3768 |
| 428 | 20240215 | 121500 | 35429765400 | 34700 | 34700 | 34750 | 34650 | 1379 |
| 429 | 20240215 | 121400 | 35381917700 | 34700 | 34650 | 34700 | 34600 | 513 |
| 430 | 20240215 | 121300 | 35364141950 | 34650 | 34650 | 34650 | 34600 | 676 |
| 431 | 20240215 | 121200 | 35340741750 | 34600 | 34550 | 34650 | 34550 | 987 |
| 432 | 20240215 | 121100 | 35306602800 | 34600 | 34550 | 34600 | 34500 | 3527 |
| 433 | 20240215 | 121000 | 35184743100 | 34600 | 34650 | 34700 | 34600 | 2484 |
| 434 | 20240215 | 120900 | 35098772600 | 34650 | 34600 | 34700 | 34600 | 389 |
| 435 | 20240215 | 120800 | 35085293000 | 34650 | 34650 | 34700 | 34600 | 1788 |
| 436 | 20240215 | 120700 | 35023373750 | 34700 | 34650 | 34750 | 34650 | 1193 |
| 437 | 20240215 | 120600 | 34982009000 | 34650 | 34750 | 34800 | 34650 | 2273 |
| 438 | 20240215 | 120500 | 34903229050 | 34700 | 34800 | 34800 | 34700 | 2044 |
| 439 | 20240215 | 120400 | 34832258050 | 34750 | 34750 | 34800 | 34750 | 317 |
| 440 | 20240215 | 120300 | 34821230550 | 34750 | 34750 | 34800 | 34750 | 277 |
| 441 | 20240215 | 120200 | 34811598000 | 34750 | 34800 | 34800 | 34750 | 377 |
| 442 | 20240215 | 120100 | 34798484100 | 34750 | 34850 | 34850 | 34750 | 1071 |
| 443 | 20240215 | 120000 | 34761227850 | 34850 | 34850 | 34850 | 34750 | 478 |
| 444 | 20240215 | 115900 | 34744580600 | 34800 | 34800 | 34850 | 34750 | 429 |
| 445 | 20240215 | 115800 | 34729647650 | 34750 | 34850 | 34850 | 34750 | 546 |
| 446 | 20240215 | 115700 | 34710643500 | 34800 | 34800 | 34850 | 34800 | 395 |
| 447 | 20240215 | 115600 | 34696884650 | 34800 | 34800 | 34850 | 34750 | 393 |
| 448 | 20240215 | 115500 | 34683201750 | 34800 | 34800 | 34800 | 34750 | 425 |
| 449 | 20240215 | 115400 | 34668420800 | 34800 | 34800 | 34800 | 34750 | 829 |
| 450 | 20240215 | 115300 | 34639592400 | 34750 | 34800 | 34800 | 34750 | 643 |
| 451 | 20240215 | 115200 | 34617230200 | 34800 | 34800 | 34800 | 34750 | 425 |
| 452 | 20240215 | 115100 | 34602445200 | 34800 | 34800 | 34800 | 34750 | 656 |
| 453 | 20240215 | 115000 | 34579639600 | 34750 | 34850 | 34850 | 34750 | 1188 |
| 454 | 20240215 | 114900 | 34538294150 | 34800 | 34900 | 34900 | 34800 | 504 |
| 455 | 20240215 | 114800 | 34520720450 | 34850 | 34850 | 34900 | 34800 | 283 |
| 456 | 20240215 | 114700 | 34510854700 | 34850 | 34850 | 34850 | 34800 | 714 |
| 457 | 20240215 | 114600 | 34485976750 | 34850 | 34900 | 34900 | 34800 | 672 |
| 458 | 20240215 | 114500 | 34462548650 | 34900 | 34900 | 34900 | 34800 | 576 |
| 459 | 20240215 | 114400 | 34442466850 | 34900 | 34850 | 34900 | 34800 | 647 |
| 460 | 20240215 | 114300 | 34419916650 | 34900 | 34900 | 34900 | 34850 | 396 |
| 461 | 20240215 | 114200 | 34406100950 | 34900 | 34850 | 34900 | 34750 | 1119 |
| 462 | 20240215 | 114100 | 34367136250 | 34850 | 34850 | 34900 | 34850 | 968 |
| 463 | 20240215 | 114000 | 34333366950 | 34850 | 34800 | 34900 | 34800 | 753 |
| 464 | 20240215 | 113900 | 34307112900 | 34850 | 34850 | 34850 | 34800 | 364 |
| 465 | 20240215 | 113800 | 34294435800 | 34850 | 34850 | 34850 | 34800 | 504 |
| 466 | 20240215 | 113700 | 34276881150 | 34800 | 34750 | 34850 | 34700 | 543 |
| 467 | 20240215 | 113600 | 34257992500 | 34700 | 34700 | 34750 | 34650 | 1345 |
| 468 | 20240215 | 113500 | 34211313550 | 34700 | 34700 | 34700 | 34650 | 1217 |
| 469 | 20240215 | 113400 | 34169121150 | 34650 | 34700 | 34750 | 34650 | 692 |
| 470 | 20240215 | 113300 | 34145113800 | 34700 | 34700 | 34700 | 34650 | 347 |
| 471 | 20240215 | 113200 | 34133080600 | 34700 | 34700 | 34700 | 34600 | 657 |
| 472 | 20240215 | 113100 | 34110294700 | 34650 | 34650 | 34700 | 34550 | 1297 |
| 473 | 20240215 | 113000 | 34065438700 | 34650 | 34650 | 34750 | 34550 | 5083 |
| 474 | 20240215 | 112900 | 33889514600 | 34650 | 34650 | 34700 | 34600 | 1359 |
| 475 | 20240215 | 112800 | 33842443650 | 34650 | 34650 | 34700 | 34600 | 1131 |
| 476 | 20240215 | 112700 | 33803266550 | 34600 | 34750 | 34800 | 34600 | 3630 |
| 477 | 20240215 | 112600 | 33677390150 | 34700 | 34750 | 34800 | 34700 | 655 |
| 478 | 20240215 | 112500 | 33654629550 | 34750 | 34800 | 34850 | 34700 | 452 |
| 479 | 20240215 | 112400 | 33638912900 | 34800 | 34750 | 34850 | 34700 | 1607 |
| 480 | 20240215 | 112300 | 33583105450 | 34750 | 34750 | 34800 | 34700 | 980 |
| 481 | 20240215 | 112200 | 33549052550 | 34750 | 34850 | 34850 | 34700 | 2243 |
| 482 | 20240215 | 112100 | 33471022850 | 34900 | 34850 | 34900 | 34850 | 633 |
| 483 | 20240215 | 112000 | 33448947000 | 34850 | 34850 | 34900 | 34800 | 839 |
| 484 | 20240215 | 111900 | 33419688500 | 34850 | 34800 | 34900 | 34800 | 871 |
| 485 | 20240215 | 111800 | 33389346800 | 34800 | 34750 | 34800 | 34700 | 783 |
| 486 | 20240215 | 111700 | 33362153550 | 34700 | 34750 | 34800 | 34700 | 876 |
| 487 | 20240215 | 111600 | 33331711300 | 34750 | 34800 | 34800 | 34700 | 1244 |
| 488 | 20240215 | 111500 | 33288476700 | 34800 | 34900 | 34900 | 34750 | 9373 |
| 489 | 20240215 | 111400 | 32961784300 | 34900 | 35000 | 35000 | 34900 | 631 |
| 490 | 20240215 | 111300 | 32939734850 | 35000 | 35050 | 35050 | 34950 | 1166 |
| 491 | 20240215 | 111200 | 32898960900 | 35000 | 35000 | 35050 | 34950 | 790 |
| 492 | 20240215 | 111100 | 32871320700 | 34950 | 35050 | 35050 | 34950 | 533 |
| 493 | 20240215 | 111000 | 32852673950 | 35050 | 35100 | 35100 | 34950 | 8665 |
| 494 | 20240215 | 110900 | 32549101850 | 35100 | 35200 | 35200 | 35100 | 710 |
| 495 | 20240215 | 110800 | 32524155550 | 35200 | 35200 | 35200 | 35050 | 1764 |
| 496 | 20240215 | 110700 | 32462199750 | 35200 | 35250 | 35250 | 35150 | 3304 |
| 497 | 20240215 | 110600 | 32345883300 | 35200 | 35050 | 35250 | 35050 | 3940 |
| 498 | 20240215 | 110500 | 32207388550 | 35050 | 34950 | 35050 | 34900 | 3786 |
| 499 | 20240215 | 110400 | 32074889050 | 34900 | 34950 | 34950 | 34900 | 805 |
| 500 | 20240215 | 110300 | 32046769550 | 34900 | 34900 | 34950 | 34850 | 1376 |
| 501 | 20240215 | 110200 | 31998756650 | 34850 | 34950 | 34950 | 34850 | 1309 |
| 502 | 20240215 | 110100 | 31953095100 | 35000 | 35000 | 35050 | 34850 | 2097 |
| 503 | 20240215 | 110000 | 31879820800 | 35000 | 34950 | 35050 | 34850 | 3430 |
| 504 | 20240215 | 105900 | 31759937050 | 34950 | 34950 | 34950 | 34850 | 1241 |
| 505 | 20240215 | 105800 | 31716649000 | 34950 | 35000 | 35000 | 34900 | 1323 |
| 506 | 20240215 | 105700 | 31670446050 | 35000 | 35050 | 35050 | 34950 | 1530 |
| 507 | 20240215 | 105600 | 31616942850 | 35050 | 35050 | 35050 | 34900 | 1963 |
| 508 | 20240215 | 105500 | 31548296500 | 35050 | 35000 | 35050 | 34950 | 850 |
| 509 | 20240215 | 105400 | 31518546250 | 35000 | 35000 | 35000 | 34900 | 4093 |
| 510 | 20240215 | 105300 | 31375592700 | 34950 | 35050 | 35050 | 34950 | 1312 |
| 511 | 20240215 | 105200 | 31329675500 | 35050 | 35000 | 35050 | 34950 | 1825 |
| 512 | 20240215 | 105100 | 31265788000 | 35000 | 35000 | 35000 | 34950 | 1669 |
| 513 | 20240215 | 105000 | 31207413900 | 35000 | 35100 | 35100 | 35000 | 1970 |
| 514 | 20240215 | 104900 | 31138430200 | 35050 | 35050 | 35100 | 35050 | 2331 |
| 515 | 20240215 | 104800 | 31056686350 | 35050 | 35050 | 35100 | 35000 | 1378 |
| 516 | 20240215 | 104700 | 31008386900 | 35050 | 34950 | 35100 | 34950 | 1354 |
| 517 | 20240215 | 104600 | 30960960500 | 35000 | 34900 | 35000 | 34850 | 1018 |
| 518 | 20240215 | 104500 | 30925395200 | 34900 | 34900 | 35000 | 34850 | 1030 |
| 519 | 20240215 | 104400 | 30889459800 | 34900 | 34900 | 34950 | 34800 | 940 |
| 520 | 20240215 | 104300 | 30856680600 | 34900 | 34900 | 34950 | 34850 | 1874 |
| 521 | 20240215 | 104200 | 30791293350 | 34850 | 35000 | 35000 | 34850 | 1413 |
| 522 | 20240215 | 104100 | 30741969000 | 35000 | 35050 | 35050 | 34950 | 2521 |
| 523 | 20240215 | 104000 | 30653748100 | 35000 | 35050 | 35100 | 35000 | 922 |
| 524 | 20240215 | 103900 | 30621442850 | 35050 | 35050 | 35100 | 35000 | 694 |
| 525 | 20240215 | 103800 | 30597119000 | 35050 | 35100 | 35100 | 35000 | 2515 |
| 526 | 20240215 | 103700 | 30508954500 | 35100 | 35100 | 35150 | 35050 | 378 |
| 527 | 20240215 | 103600 | 30495687650 | 35100 | 35100 | 35150 | 35100 | 1747 |
| 528 | 20240215 | 103500 | 30434348200 | 35100 | 35050 | 35200 | 35050 | 1003 |
| 529 | 20240215 | 103400 | 30399128600 | 35150 | 35150 | 35200 | 35050 | 2389 |
| 530 | 20240215 | 103300 | 30315241750 | 35150 | 35250 | 35250 | 35100 | 3171 |
| 531 | 20240215 | 103200 | 30203717650 | 35250 | 35300 | 35300 | 35250 | 1797 |
| 532 | 20240215 | 103100 | 30140320450 | 35300 | 35150 | 35300 | 35100 | 4371 |
| 533 | 20240215 | 103000 | 29986376900 | 35200 | 35150 | 35200 | 35050 | 2019 |
| 534 | 20240215 | 102900 | 29915425900 | 35150 | 35100 | 35200 | 35050 | 2657 |
| 535 | 20240215 | 102800 | 29822063500 | 35100 | 35000 | 35150 | 34900 | 5984 |
| 536 | 20240215 | 102700 | 29612346450 | 34950 | 34950 | 34950 | 34900 | 2593 |
| 537 | 20240215 | 102600 | 29521773000 | 34950 | 34800 | 35000 | 34750 | 2518 |
| 538 | 20240215 | 102500 | 29433950400 | 34750 | 34650 | 34800 | 34600 | 1529 |
| 539 | 20240215 | 102400 | 29380931200 | 34650 | 34600 | 34650 | 34550 | 1471 |
| 540 | 20240215 | 102300 | 29330025800 | 34650 | 34700 | 34700 | 34600 | 909 |
| 541 | 20240215 | 102200 | 29298550150 | 34700 | 34600 | 34750 | 34550 | 1645 |
| 542 | 20240215 | 102100 | 29241571000 | 34550 | 34600 | 34650 | 34550 | 1619 |
| 543 | 20240215 | 102000 | 29185606200 | 34650 | 34650 | 34650 | 34550 | 1204 |
| 544 | 20240215 | 101900 | 29143961050 | 34600 | 34650 | 34700 | 34500 | 7053 |
| 545 | 20240215 | 101800 | 28899895200 | 34650 | 34550 | 34650 | 34500 | 953 |
| 546 | 20240215 | 101700 | 28866964200 | 34550 | 34450 | 34550 | 34450 | 1317 |
| 547 | 20240215 | 101600 | 28821550250 | 34450 | 34550 | 34550 | 34450 | 10230 |
| 548 | 20240215 | 101500 | 28468680450 | 34500 | 34650 | 34650 | 34500 | 3538 |
| 549 | 20240215 | 101400 | 28346390350 | 34550 | 34700 | 34700 | 34500 | 13341 |
| 550 | 20240215 | 101300 | 27884930550 | 34700 | 34850 | 34850 | 34650 | 8609 |
| 551 | 20240215 | 101200 | 27586080450 | 34800 | 34900 | 34900 | 34750 | 3448 |
| 552 | 20240215 | 101100 | 27466013300 | 34900 | 34850 | 34950 | 34850 | 1919 |
| 553 | 20240215 | 101000 | 27399076400 | 34900 | 34850 | 34900 | 34800 | 1470 |
| 554 | 20240215 | 100900 | 27347858900 | 34850 | 34900 | 34950 | 34800 | 8188 |
| 555 | 20240215 | 100800 | 27062426400 | 34950 | 35150 | 35200 | 34900 | 14052 |
| 556 | 20240215 | 100700 | 26570218900 | 35150 | 35150 | 35300 | 35100 | 1131 |
| 557 | 20240215 | 100600 | 26530450150 | 35200 | 35400 | 35400 | 35100 | 9433 |
| 558 | 20240215 | 100500 | 26198258700 | 35350 | 35500 | 35550 | 35350 | 4439 |
| 559 | 20240215 | 100400 | 26040748200 | 35500 | 35500 | 35500 | 35350 | 7682 |
| 560 | 20240215 | 100300 | 25768445450 | 35500 | 35500 | 35600 | 35450 | 17480 |
| 561 | 20240215 | 100200 | 25147764900 | 35500 | 35350 | 35500 | 35300 | 11777 |
| 562 | 20240215 | 100100 | 24730475000 | 35300 | 35150 | 35350 | 35100 | 9571 |
| 563 | 20240215 | 100000 | 24393194050 | 35150 | 35100 | 35300 | 35050 | 8772 |
| 564 | 20240215 | 095900 | 24084470350 | 35100 | 35200 | 35200 | 35050 | 6635 |
| 565 | 20240215 | 095800 | 23851356150 | 35150 | 35050 | 35150 | 35000 | 5636 |
| 566 | 20240215 | 095700 | 23653518850 | 35050 | 34850 | 35050 | 34800 | 4406 |
| 567 | 20240215 | 095600 | 23499642250 | 34800 | 34750 | 34850 | 34750 | 1604 |
| 568 | 20240215 | 095500 | 23443787800 | 34750 | 34750 | 34800 | 34700 | 1887 |
| 569 | 20240215 | 095400 | 23378226100 | 34750 | 34850 | 34850 | 34700 | 2650 |
| 570 | 20240215 | 095300 | 23286080900 | 34850 | 34700 | 35000 | 34650 | 3374 |
| 571 | 20240215 | 095200 | 23168452900 | 34650 | 34800 | 34850 | 34650 | 2271 |
| 572 | 20240215 | 095100 | 23089546400 | 34750 | 34750 | 34850 | 34650 | 3637 |
| 573 | 20240215 | 095000 | 22963133750 | 34650 | 34850 | 34900 | 34650 | 5361 |
| 574 | 20240215 | 094900 | 22776954350 | 34850 | 34850 | 34900 | 34750 | 3628 |
| 575 | 20240215 | 094800 | 22650692450 | 34800 | 34900 | 34950 | 34800 | 1828 |
| 576 | 20240215 | 094700 | 22586988750 | 34950 | 34900 | 35050 | 34850 | 1985 |
| 577 | 20240215 | 094600 | 22517599050 | 34900 | 34900 | 35000 | 34800 | 1667 |
| 578 | 20240215 | 094500 | 22459453200 | 34950 | 34850 | 34950 | 34850 | 2133 |
| 579 | 20240215 | 094400 | 22385062050 | 34850 | 35000 | 35000 | 34800 | 3305 |
| 580 | 20240215 | 094300 | 22269782750 | 35000 | 35200 | 35200 | 34950 | 4628 |
| 581 | 20240215 | 094200 | 22107654950 | 35200 | 35200 | 35300 | 35150 | 1956 |
| 582 | 20240215 | 094100 | 22038794350 | 35300 | 35200 | 35350 | 35150 | 4140 |
| 583 | 20240215 | 094000 | 21893048400 | 35200 | 35200 | 35200 | 35100 | 3034 |
| 584 | 20240215 | 093900 | 21786405350 | 35200 | 35100 | 35200 | 35000 | 3431 |
| 585 | 20240215 | 093800 | 21666055300 | 35100 | 35000 | 35150 | 35000 | 6921 |
| 586 | 20240215 | 093700 | 21423593600 | 35000 | 35550 | 35600 | 35000 | 13464 |
| 587 | 20240215 | 093600 | 20948229000 | 35600 | 35550 | 35600 | 35500 | 8755 |
| 588 | 20240215 | 093500 | 20636884750 | 35550 | 35250 | 35550 | 35200 | 16255 |
| 589 | 20240215 | 093400 | 20061444700 | 35250 | 35150 | 35300 | 35150 | 5809 |
| 590 | 20240215 | 093300 | 19856704250 | 35200 | 34900 | 35200 | 34850 | 9196 |
| 591 | 20240215 | 093200 | 19534436650 | 34900 | 34750 | 34900 | 34750 | 1571 |
| 592 | 20240215 | 093100 | 19479698600 | 34750 | 34800 | 34800 | 34700 | 2675 |
| 593 | 20240215 | 093000 | 19386756250 | 34800 | 34800 | 34800 | 34700 | 1525 |
| 594 | 20240215 | 092900 | 19333730400 | 34800 | 34950 | 35000 | 34650 | 4741 |
| 595 | 20240215 | 092800 | 19168762950 | 34950 | 35050 | 35100 | 34900 | 3462 |
| 596 | 20240215 | 092700 | 19047612750 | 35050 | 34750 | 35100 | 34650 | 11971 |
| 597 | 20240215 | 092600 | 18629628050 | 34700 | 34550 | 34750 | 34400 | 10920 |
| 598 | 20240215 | 092500 | 18252337800 | 34450 | 34750 | 34800 | 34450 | 9574 |
| 599 | 20240215 | 092400 | 17921526950 | 34800 | 34750 | 34900 | 34450 | 9429 |
| 600 | 20240215 | 092300 | 17593941750 | 34400 | 34850 | 34850 | 34400 | 15920 |
| 601 | 20240215 | 092200 | 17042497850 | 34850 | 35050 | 35100 | 34800 | 10637 |
| 602 | 20240215 | 092100 | 16670781050 | 35050 | 35100 | 35200 | 35000 | 6019 |
| 603 | 20240215 | 092000 | 16459602650 | 35100 | 34950 | 35150 | 34900 | 6767 |
| 604 | 20240215 | 091900 | 16222698450 | 34950 | 35300 | 35300 | 34950 | 12683 |
| 605 | 20240215 | 091800 | 15777661150 | 35200 | 35550 | 35600 | 35150 | 15814 |
| 606 | 20240215 | 091700 | 15217901000 | 35600 | 35300 | 35700 | 35250 | 51013 |
| 607 | 20240215 | 091600 | 13407890750 | 35300 | 35000 | 35400 | 35000 | 19360 |
| 608 | 20240215 | 091500 | 12726335150 | 35000 | 34950 | 35050 | 34850 | 10268 |
| 609 | 20240215 | 091400 | 12367034050 | 34950 | 34950 | 35100 | 34750 | 12154 |
| 610 | 20240215 | 091300 | 11941838100 | 34900 | 34850 | 35000 | 34800 | 3401 |
| 611 | 20240215 | 091200 | 11823079050 | 34800 | 34800 | 35100 | 34750 | 18429 |
| 612 | 20240215 | 091100 | 11178547400 | 34750 | 34850 | 34900 | 34600 | 7826 |
| 613 | 20240215 | 091000 | 10906622100 | 34900 | 35000 | 35100 | 34650 | 12778 |
| 614 | 20240215 | 090900 | 10460129450 | 35050 | 34950 | 35100 | 34800 | 14244 |
| 615 | 20240215 | 090800 | 9962204450 | 34800 | 35000 | 35100 | 34700 | 11095 |
| 616 | 20240215 | 090700 | 9573889250 | 35000 | 34750 | 35100 | 34600 | 17683 |
| 617 | 20240215 | 090600 | 8956753100 | 34700 | 34900 | 34900 | 34350 | 39495 |
| 618 | 20240215 | 090500 | 7590150900 | 34900 | 35100 | 35100 | 34800 | 11214 |
| 619 | 20240215 | 090400 | 7198193500 | 35100 | 35150 | 35150 | 34750 | 28617 |
| 620 | 20240215 | 090300 | 6197505800 | 35100 | 35350 | 35500 | 35100 | 29318 |
| 621 | 20240215 | 090200 | 5161653350 | 35350 | 35000 | 35400 | 34950 | 29187 |
| 622 | 20240215 | 090100 | 4134048350 | 35000 | 34800 | 35300 | 34650 | 50562 |
| 623 | 20240215 | 090000 | 2367419850 | 34750 | 35000 | 35000 | 34750 | 67725 |