34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 3 | 20240213 | 185000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 4 | 20240213 | 184900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 5 | 20240213 | 184800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 6 | 20240213 | 184700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 7 | 20240213 | 184600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 8 | 20240213 | 184500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 9 | 20240213 | 184400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 10 | 20240213 | 184300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 11 | 20240213 | 184200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 12 | 20240213 | 184100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 13 | 20240213 | 184000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 14 | 20240213 | 183900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 15 | 20240213 | 183800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 16 | 20240213 | 183700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 17 | 20240213 | 183600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 18 | 20240213 | 183500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 19 | 20240213 | 183400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 20 | 20240213 | 183300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 21 | 20240213 | 183200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 22 | 20240213 | 183100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 23 | 20240213 | 183000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 24 | 20240213 | 182900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 25 | 20240213 | 182800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 26 | 20240213 | 182700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 27 | 20240213 | 182600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 28 | 20240213 | 182500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 29 | 20240213 | 182400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 30 | 20240213 | 182300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 31 | 20240213 | 182200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 32 | 20240213 | 182100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 33 | 20240213 | 182000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 34 | 20240213 | 181900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 35 | 20240213 | 181800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 36 | 20240213 | 181700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 37 | 20240213 | 181600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 38 | 20240213 | 181500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 39 | 20240213 | 181400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 40 | 20240213 | 181300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 41 | 20240213 | 181200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 42 | 20240213 | 181100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 43 | 20240213 | 181000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 44 | 20240213 | 180900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 45 | 20240213 | 180800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 46 | 20240213 | 180700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 47 | 20240213 | 180600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 48 | 20240213 | 180500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 49 | 20240213 | 180400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 50 | 20240213 | 180300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 51 | 20240213 | 180200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 52 | 20240213 | 180100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 53 | 20240213 | 180000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 54 | 20240213 | 175900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 55 | 20240213 | 175800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 56 | 20240213 | 175700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 57 | 20240213 | 175600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 58 | 20240213 | 175500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 59 | 20240213 | 175400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 60 | 20240213 | 175300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 61 | 20240213 | 175200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 62 | 20240213 | 175100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 63 | 20240213 | 175000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 64 | 20240213 | 174900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 65 | 20240213 | 174800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 66 | 20240213 | 174700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 67 | 20240213 | 174600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 68 | 20240213 | 174500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 69 | 20240213 | 174400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 70 | 20240213 | 174300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 71 | 20240213 | 174200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 72 | 20240213 | 174100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 73 | 20240213 | 174000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 74 | 20240213 | 173900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 75 | 20240213 | 173800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 76 | 20240213 | 173700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 77 | 20240213 | 173600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 78 | 20240213 | 173500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 79 | 20240213 | 173400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 80 | 20240213 | 173300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 81 | 20240213 | 173200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 82 | 20240213 | 173100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 83 | 20240213 | 173000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 84 | 20240213 | 172900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 85 | 20240213 | 172800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 86 | 20240213 | 172700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 87 | 20240213 | 172600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 88 | 20240213 | 172500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 89 | 20240213 | 172400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 90 | 20240213 | 172300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 91 | 20240213 | 172200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 92 | 20240213 | 172100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 93 | 20240213 | 172000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 94 | 20240213 | 171900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 95 | 20240213 | 171800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 96 | 20240213 | 171700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 97 | 20240213 | 171600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 98 | 20240213 | 171500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 99 | 20240213 | 171400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 100 | 20240213 | 171300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 101 | 20240213 | 171200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 102 | 20240213 | 171100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 103 | 20240213 | 171000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 104 | 20240213 | 170900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 105 | 20240213 | 170800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 106 | 20240213 | 170700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 107 | 20240213 | 170600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 108 | 20240213 | 170500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 109 | 20240213 | 170400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 110 | 20240213 | 170300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 111 | 20240213 | 170200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 112 | 20240213 | 170100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 113 | 20240213 | 170000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 114 | 20240213 | 165900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 115 | 20240213 | 165800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 116 | 20240213 | 165700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 117 | 20240213 | 165600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 118 | 20240213 | 165500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 119 | 20240213 | 165400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 120 | 20240213 | 165300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 121 | 20240213 | 165200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 122 | 20240213 | 165100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 123 | 20240213 | 165000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 124 | 20240213 | 164900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 125 | 20240213 | 164800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 126 | 20240213 | 164700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 127 | 20240213 | 164600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 128 | 20240213 | 164500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 129 | 20240213 | 164400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 130 | 20240213 | 164300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 131 | 20240213 | 164200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 132 | 20240213 | 164100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 133 | 20240213 | 164000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 134 | 20240213 | 163900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 135 | 20240213 | 163800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 136 | 20240213 | 163700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 137 | 20240213 | 163600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 138 | 20240213 | 163500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 139 | 20240213 | 163400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 140 | 20240213 | 163300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 141 | 20240213 | 163200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 142 | 20240213 | 163100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 143 | 20240213 | 163000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 144 | 20240213 | 162900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 145 | 20240213 | 162800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 146 | 20240213 | 162700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 147 | 20240213 | 162600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 148 | 20240213 | 162500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 149 | 20240213 | 162400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 150 | 20240213 | 162300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 151 | 20240213 | 162200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 152 | 20240213 | 162100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 153 | 20240213 | 162000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 154 | 20240213 | 161900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 155 | 20240213 | 161800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 156 | 20240213 | 161700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 157 | 20240213 | 161600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 158 | 20240213 | 161500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 159 | 20240213 | 161400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 160 | 20240213 | 161300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 161 | 20240213 | 161200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 162 | 20240213 | 161100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 163 | 20240213 | 161000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 164 | 20240213 | 160900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 165 | 20240213 | 160800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 166 | 20240213 | 160700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 167 | 20240213 | 160600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 168 | 20240213 | 160500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 169 | 20240213 | 160400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 170 | 20240213 | 160300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 171 | 20240213 | 160200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 172 | 20240213 | 160100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 173 | 20240213 | 160000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 174 | 20240213 | 155900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 175 | 20240213 | 155800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 176 | 20240213 | 155700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 177 | 20240213 | 155600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 178 | 20240213 | 155500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 179 | 20240213 | 155400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 180 | 20240213 | 155300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 181 | 20240213 | 155200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 182 | 20240213 | 155100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 183 | 20240213 | 155000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 184 | 20240213 | 154900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 185 | 20240213 | 154800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 186 | 20240213 | 154700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 187 | 20240213 | 154600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 188 | 20240213 | 154500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 189 | 20240213 | 154400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 190 | 20240213 | 154300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 191 | 20240213 | 154200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 192 | 20240213 | 154100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 193 | 20240213 | 154000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 194 | 20240213 | 153900 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 195 | 20240213 | 153800 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 196 | 20240213 | 153700 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 197 | 20240213 | 153600 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 198 | 20240213 | 153500 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 199 | 20240213 | 153400 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 200 | 20240213 | 153300 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 201 | 20240213 | 153200 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 202 | 20240213 | 153100 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 203 | 20240213 | 153000 | 14936926000 | 473000 | 473000 | 473000 | 473000 | 2766 |
| 204 | 20240213 | 152900 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 205 | 20240213 | 152800 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 206 | 20240213 | 152700 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 207 | 20240213 | 152600 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 208 | 20240213 | 152500 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 209 | 20240213 | 152400 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 210 | 20240213 | 152300 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 211 | 20240213 | 152200 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 212 | 20240213 | 152100 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 213 | 20240213 | 152000 | 13628608000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 214 | 20240213 | 151900 | 13628608000 | 472000 | 472000 | 472000 | 471500 | 122 |
| 215 | 20240213 | 151800 | 13571028000 | 471500 | 471500 | 472000 | 471000 | 168 |
| 216 | 20240213 | 151700 | 13491804000 | 471000 | 471500 | 472000 | 471000 | 106 |
| 217 | 20240213 | 151600 | 13441825500 | 471500 | 471000 | 472000 | 471000 | 191 |
| 218 | 20240213 | 151500 | 13351759000 | 471000 | 471000 | 471500 | 470500 | 206 |
| 219 | 20240213 | 151400 | 13254730000 | 471000 | 471000 | 471500 | 470500 | 108 |
| 220 | 20240213 | 151300 | 13203861500 | 471000 | 471000 | 471500 | 470500 | 118 |
| 221 | 20240213 | 151200 | 13148278000 | 471000 | 471000 | 471500 | 471000 | 102 |
| 222 | 20240213 | 151100 | 13100232500 | 471000 | 471000 | 471500 | 470500 | 120 |
| 223 | 20240213 | 151000 | 13043707000 | 471000 | 471500 | 471500 | 471000 | 125 |
| 224 | 20240213 | 150900 | 12984815500 | 471500 | 472000 | 472000 | 471500 | 114 |
| 225 | 20240213 | 150800 | 12931058500 | 471500 | 471000 | 471500 | 470500 | 180 |
| 226 | 20240213 | 150700 | 12846305000 | 470500 | 471000 | 471000 | 470500 | 61 |
| 227 | 20240213 | 150600 | 12817576000 | 471000 | 471500 | 472000 | 471000 | 87 |
| 228 | 20240213 | 150500 | 12776589000 | 471000 | 471500 | 471500 | 471000 | 189 |
| 229 | 20240213 | 150400 | 12687527500 | 472000 | 471500 | 472000 | 471500 | 362 |
| 230 | 20240213 | 150300 | 12516839500 | 471500 | 471500 | 472000 | 471500 | 112 |
| 231 | 20240213 | 150200 | 12464030000 | 471500 | 471500 | 472000 | 471500 | 101 |
| 232 | 20240213 | 150100 | 12416408000 | 471500 | 471500 | 471500 | 471500 | 94 |
| 233 | 20240213 | 150000 | 12372087000 | 471500 | 471500 | 472000 | 471000 | 393 |
| 234 | 20240213 | 145900 | 12186817500 | 471500 | 471500 | 472000 | 471500 | 95 |
| 235 | 20240213 | 145800 | 12142024500 | 471500 | 472000 | 472000 | 471500 | 17 |
| 236 | 20240213 | 145700 | 12134006500 | 471500 | 471500 | 472000 | 471500 | 35 |
| 237 | 20240213 | 145600 | 12117503000 | 472000 | 471000 | 472000 | 471000 | 153 |
| 238 | 20240213 | 145500 | 12045364500 | 471000 | 470500 | 471000 | 470500 | 45 |
| 239 | 20240213 | 145400 | 12024175500 | 470500 | 470500 | 471000 | 470500 | 37 |
| 240 | 20240213 | 145300 | 12006766000 | 470500 | 470500 | 471000 | 470500 | 18 |
| 241 | 20240213 | 145200 | 11998296500 | 470500 | 470500 | 471000 | 470500 | 54 |
| 242 | 20240213 | 145100 | 11972888000 | 471000 | 471000 | 471500 | 471000 | 79 |
| 243 | 20240213 | 145000 | 11935678500 | 471500 | 471500 | 471500 | 471000 | 17 |
| 244 | 20240213 | 144900 | 11927669000 | 471000 | 472000 | 472000 | 471000 | 120 |
| 245 | 20240213 | 144800 | 11871091500 | 471500 | 472000 | 472000 | 471500 | 21 |
| 246 | 20240213 | 144700 | 11861188500 | 471500 | 472000 | 472000 | 471500 | 45 |
| 247 | 20240213 | 144600 | 11839967000 | 471500 | 471500 | 472000 | 471500 | 101 |
| 248 | 20240213 | 144500 | 11792340000 | 471500 | 471500 | 472000 | 471500 | 382 |
| 249 | 20240213 | 144400 | 11612220000 | 471500 | 471500 | 472000 | 471500 | 28 |
| 250 | 20240213 | 144300 | 11599017500 | 471500 | 471500 | 472000 | 471500 | 171 |
| 251 | 20240213 | 144200 | 11518387500 | 472000 | 471500 | 472000 | 471500 | 81 |
| 252 | 20240213 | 144100 | 11480189500 | 472000 | 471500 | 472000 | 471500 | 32 |
| 253 | 20240213 | 144000 | 11465094500 | 472000 | 472000 | 472000 | 471500 | 23 |
| 254 | 20240213 | 143900 | 11454247000 | 471500 | 471500 | 471500 | 471500 | 33 |
| 255 | 20240213 | 143800 | 11438687500 | 471500 | 471500 | 472000 | 471000 | 208 |
| 256 | 20240213 | 143700 | 11340609500 | 471000 | 471000 | 471500 | 471000 | 17 |
| 257 | 20240213 | 143600 | 11332602000 | 471000 | 471500 | 471500 | 471000 | 95 |
| 258 | 20240213 | 143500 | 11287855000 | 471500 | 471000 | 471500 | 471000 | 25 |
| 259 | 20240213 | 143400 | 11276077000 | 471000 | 471000 | 471500 | 471000 | 13 |
| 260 | 20240213 | 143300 | 11269952000 | 471000 | 471000 | 471500 | 471000 | 26 |
| 261 | 20240213 | 143200 | 11257703500 | 471500 | 471000 | 471500 | 471000 | 15 |
| 262 | 20240213 | 143100 | 11250637500 | 471000 | 471500 | 471500 | 471000 | 29 |
| 263 | 20240213 | 143000 | 11236977500 | 471000 | 471500 | 471500 | 471000 | 25 |
| 264 | 20240213 | 142900 | 11225196500 | 471000 | 471000 | 471500 | 471000 | 80 |
| 265 | 20240213 | 142800 | 11187516000 | 471500 | 471000 | 471500 | 471000 | 31 |
| 266 | 20240213 | 142700 | 11172913000 | 471000 | 471000 | 471500 | 471000 | 320 |
| 267 | 20240213 | 142600 | 11022169000 | 470500 | 470500 | 471000 | 470500 | 18 |
| 268 | 20240213 | 142500 | 11013699000 | 470500 | 470500 | 471000 | 470500 | 104 |
| 269 | 20240213 | 142400 | 10964765000 | 470000 | 471500 | 471500 | 470000 | 195 |
| 270 | 20240213 | 142300 | 10872948000 | 471500 | 471000 | 471500 | 471000 | 135 |
| 271 | 20240213 | 142200 | 10809337500 | 471000 | 470000 | 471000 | 470000 | 221 |
| 272 | 20240213 | 142100 | 10705343000 | 470000 | 470500 | 470500 | 470000 | 40 |
| 273 | 20240213 | 142000 | 10686537000 | 470500 | 470500 | 470500 | 470000 | 70 |
| 274 | 20240213 | 141900 | 10653625000 | 470000 | 470500 | 470500 | 470000 | 31 |
| 275 | 20240213 | 141800 | 10639050000 | 470500 | 470500 | 470500 | 470000 | 35 |
| 276 | 20240213 | 141700 | 10622591000 | 470500 | 470000 | 470500 | 470000 | 57 |
| 277 | 20240213 | 141600 | 10595781500 | 470500 | 469000 | 470500 | 469000 | 502 |
| 278 | 20240213 | 141500 | 10360014000 | 469000 | 469000 | 469500 | 469000 | 149 |
| 279 | 20240213 | 141400 | 10290118000 | 469500 | 469500 | 469500 | 469000 | 18 |
| 280 | 20240213 | 141300 | 10281672000 | 469000 | 469000 | 469500 | 469000 | 33 |
| 281 | 20240213 | 141200 | 10266190000 | 469000 | 469500 | 469500 | 469000 | 20 |
| 282 | 20240213 | 141100 | 10256805500 | 469000 | 469000 | 469500 | 469000 | 33 |
| 283 | 20240213 | 141000 | 10241322000 | 469000 | 469500 | 469500 | 469000 | 21 |
| 284 | 20240213 | 140900 | 10231468000 | 469000 | 469000 | 469500 | 469000 | 26 |
| 285 | 20240213 | 140800 | 10219271000 | 469000 | 469000 | 469500 | 469000 | 26 |
| 286 | 20240213 | 140700 | 10207071000 | 469000 | 469000 | 469500 | 469000 | 468 |
| 287 | 20240213 | 140600 | 9987505500 | 469000 | 468500 | 469000 | 468500 | 72 |
| 288 | 20240213 | 140500 | 9953743500 | 468500 | 468500 | 469000 | 468500 | 11 |
| 289 | 20240213 | 140400 | 9948589500 | 468500 | 468500 | 469000 | 468000 | 56 |
| 290 | 20240213 | 140300 | 9922353500 | 468500 | 468500 | 469000 | 468500 | 33 |
| 291 | 20240213 | 140200 | 9906889500 | 468500 | 468000 | 468500 | 468000 | 126 |
| 292 | 20240213 | 140100 | 9847863500 | 468500 | 468500 | 469000 | 468500 | 190 |
| 293 | 20240213 | 140000 | 9758840000 | 468500 | 469000 | 469000 | 468500 | 80 |
| 294 | 20240213 | 135900 | 9721343000 | 468500 | 468500 | 469000 | 468500 | 47 |
| 295 | 20240213 | 135800 | 9699319500 | 468500 | 468500 | 469000 | 468500 | 40 |
| 296 | 20240213 | 135700 | 9680578000 | 468500 | 469000 | 469000 | 468500 | 37 |
| 297 | 20240213 | 135600 | 9663241000 | 468500 | 468500 | 468500 | 468500 | 39 |
| 298 | 20240213 | 135500 | 9644969500 | 468500 | 468500 | 468500 | 468500 | 20 |
| 299 | 20240213 | 135400 | 9635599500 | 468500 | 468500 | 469000 | 468500 | 85 |
| 300 | 20240213 | 135300 | 9595776500 | 468500 | 468500 | 469000 | 468500 | 48 |
| 301 | 20240213 | 135200 | 9573285500 | 468500 | 468500 | 468500 | 468500 | 69 |
| 302 | 20240213 | 135100 | 9540959000 | 468500 | 468500 | 469000 | 468500 | 33 |
| 303 | 20240213 | 135000 | 9525496500 | 468500 | 468500 | 469000 | 468500 | 37 |
| 304 | 20240213 | 134900 | 9508158000 | 468500 | 468500 | 469000 | 468500 | 50 |
| 305 | 20240213 | 134800 | 9484730000 | 469000 | 469000 | 469000 | 468500 | 136 |
| 306 | 20240213 | 134700 | 9421007500 | 468500 | 468500 | 468500 | 468500 | 29 |
| 307 | 20240213 | 134600 | 9407421000 | 468500 | 468500 | 468500 | 468500 | 89 |
| 308 | 20240213 | 134500 | 9365724500 | 468500 | 468500 | 468500 | 468500 | 22 |
| 309 | 20240213 | 134400 | 9355417500 | 468500 | 468500 | 468500 | 468500 | 11 |
| 310 | 20240213 | 134300 | 9350264000 | 468500 | 468500 | 469000 | 468500 | 45 |
| 311 | 20240213 | 134200 | 9329171000 | 468500 | 468500 | 469000 | 468500 | 178 |
| 312 | 20240213 | 134100 | 9245774500 | 469000 | 468500 | 469000 | 468500 | 31 |
| 313 | 20240213 | 134000 | 9231248500 | 468500 | 469000 | 469000 | 468500 | 20 |
| 314 | 20240213 | 133900 | 9221877500 | 468500 | 468500 | 469000 | 468500 | 21 |
| 315 | 20240213 | 133800 | 9212038000 | 468500 | 468500 | 469000 | 468500 | 16 |
| 316 | 20240213 | 133700 | 9204540000 | 468500 | 468000 | 469000 | 468000 | 234 |
| 317 | 20240213 | 133600 | 9094880500 | 468000 | 468500 | 468500 | 468000 | 51 |
| 318 | 20240213 | 133500 | 9070996500 | 468500 | 468000 | 468500 | 468000 | 23 |
| 319 | 20240213 | 133400 | 9060230500 | 468000 | 468000 | 468000 | 468000 | 11 |
| 320 | 20240213 | 133300 | 9055082500 | 468000 | 468000 | 468000 | 468000 | 21 |
| 321 | 20240213 | 133200 | 9045254500 | 468500 | 468000 | 468500 | 468000 | 35 |
| 322 | 20240213 | 133100 | 9028872000 | 468000 | 468000 | 468500 | 468000 | 11 |
| 323 | 20240213 | 133000 | 9023723000 | 468500 | 468500 | 468500 | 468000 | 47 |
| 324 | 20240213 | 132900 | 9001705500 | 468000 | 468500 | 469000 | 468000 | 38 |
| 325 | 20240213 | 132800 | 8983910500 | 468500 | 468000 | 468500 | 468000 | 48 |
| 326 | 20240213 | 132700 | 8961431500 | 468000 | 468500 | 468500 | 468000 | 22 |
| 327 | 20240213 | 132600 | 8951129000 | 468500 | 468500 | 468500 | 468000 | 4 |
| 328 | 20240213 | 132500 | 8949255500 | 468500 | 468500 | 469000 | 468500 | 27 |
| 329 | 20240213 | 132400 | 8936602500 | 468500 | 468000 | 469000 | 468000 | 134 |
| 330 | 20240213 | 132300 | 8873832500 | 468000 | 468500 | 468500 | 468000 | 32 |
| 331 | 20240213 | 132200 | 8858846500 | 468000 | 468000 | 468000 | 468000 | 156 |
| 332 | 20240213 | 132100 | 8785838500 | 468000 | 468000 | 468500 | 468000 | 24 |
| 333 | 20240213 | 132000 | 8774605500 | 468000 | 468500 | 468500 | 468000 | 86 |
| 334 | 20240213 | 131900 | 8734322000 | 468000 | 468500 | 468500 | 468000 | 77 |
| 335 | 20240213 | 131800 | 8698251500 | 468500 | 468500 | 469000 | 468500 | 24 |
| 336 | 20240213 | 131700 | 8687007000 | 468500 | 468500 | 468500 | 468500 | 68 |
| 337 | 20240213 | 131600 | 8655149000 | 468500 | 468500 | 468500 | 468500 | 27 |
| 338 | 20240213 | 131500 | 8642499500 | 468500 | 468500 | 468500 | 468500 | 25 |
| 339 | 20240213 | 131400 | 8630787000 | 468500 | 468500 | 468500 | 468500 | 14 |
| 340 | 20240213 | 131300 | 8624228000 | 468500 | 468500 | 468500 | 468500 | 18 |
| 341 | 20240213 | 131200 | 8615795000 | 468500 | 469000 | 469000 | 468000 | 16 |
| 342 | 20240213 | 131100 | 8608298500 | 468500 | 468500 | 469000 | 468500 | 29 |
| 343 | 20240213 | 131000 | 8594711500 | 469000 | 468500 | 469000 | 468500 | 141 |
| 344 | 20240213 | 130900 | 8528652000 | 468500 | 468500 | 469000 | 468500 | 14 |
| 345 | 20240213 | 130800 | 8522091500 | 468500 | 468500 | 468500 | 468500 | 13 |
| 346 | 20240213 | 130700 | 8516001000 | 468500 | 468500 | 468500 | 468500 | 45 |
| 347 | 20240213 | 130600 | 8494918500 | 468500 | 468500 | 469000 | 468500 | 66 |
| 348 | 20240213 | 130500 | 8463992500 | 468500 | 468000 | 469000 | 468000 | 119 |
| 349 | 20240213 | 130400 | 8408235500 | 468500 | 468500 | 468500 | 468500 | 258 |
| 350 | 20240213 | 130300 | 8287362500 | 468500 | 468500 | 469000 | 468500 | 22 |
| 351 | 20240213 | 130200 | 8277053000 | 468500 | 468500 | 469000 | 468500 | 24 |
| 352 | 20240213 | 130100 | 8265807500 | 468500 | 469000 | 469000 | 468500 | 17 |
| 353 | 20240213 | 130000 | 8257837500 | 468500 | 469000 | 469500 | 468500 | 42 |
| 354 | 20240213 | 125900 | 8238144500 | 468500 | 468500 | 469000 | 468500 | 136 |
| 355 | 20240213 | 125800 | 8174372500 | 469000 | 469000 | 469000 | 468500 | 12 |
| 356 | 20240213 | 125700 | 8168746000 | 468500 | 468500 | 469500 | 468500 | 21 |
| 357 | 20240213 | 125600 | 8158901000 | 469000 | 469000 | 469000 | 468500 | 106 |
| 358 | 20240213 | 125500 | 8109195000 | 469000 | 469000 | 469000 | 468500 | 37 |
| 359 | 20240213 | 125400 | 8091845000 | 469000 | 469000 | 469000 | 469000 | 120 |
| 360 | 20240213 | 125300 | 8035565000 | 469000 | 469000 | 469000 | 469000 | 17 |
| 361 | 20240213 | 125200 | 8027592000 | 469000 | 469000 | 469000 | 469000 | 10 |
| 362 | 20240213 | 125100 | 8022902000 | 469000 | 469000 | 469000 | 469000 | 19 |
| 363 | 20240213 | 125000 | 8013991000 | 469000 | 469000 | 469000 | 469000 | 30 |
| 364 | 20240213 | 124900 | 7999921000 | 469000 | 469000 | 469500 | 469000 | 10 |
| 365 | 20240213 | 124800 | 7995230500 | 469500 | 470000 | 470000 | 469500 | 49 |
| 366 | 20240213 | 124700 | 7972221500 | 469500 | 469500 | 470000 | 469500 | 11 |
| 367 | 20240213 | 124600 | 7967056500 | 470000 | 470000 | 470000 | 469500 | 37 |
| 368 | 20240213 | 124500 | 7949676500 | 470000 | 469000 | 470000 | 469000 | 193 |
| 369 | 20240213 | 124400 | 7859055000 | 469500 | 469000 | 469500 | 469000 | 53 |
| 370 | 20240213 | 124300 | 7834195500 | 469000 | 469000 | 469000 | 469000 | 30 |
| 371 | 20240213 | 124200 | 7820125500 | 469000 | 469000 | 469000 | 469000 | 66 |
| 372 | 20240213 | 124100 | 7789171500 | 469000 | 469000 | 469500 | 469000 | 19 |
| 373 | 20240213 | 124000 | 7780259500 | 469000 | 469000 | 469500 | 469000 | 21 |
| 374 | 20240213 | 123900 | 7770410000 | 469500 | 469500 | 470000 | 469000 | 64 |
| 375 | 20240213 | 123800 | 7740363000 | 470000 | 470000 | 470000 | 469500 | 33 |
| 376 | 20240213 | 123700 | 7724858500 | 469500 | 469000 | 470000 | 468500 | 262 |
| 377 | 20240213 | 123600 | 7601944000 | 468500 | 468500 | 469000 | 468500 | 26 |
| 378 | 20240213 | 123500 | 7589758000 | 468500 | 468500 | 469000 | 468500 | 25 |
| 379 | 20240213 | 123400 | 7578045000 | 469000 | 469000 | 469000 | 468500 | 20 |
| 380 | 20240213 | 123300 | 7568673500 | 468500 | 469000 | 469000 | 468500 | 34 |
| 381 | 20240213 | 123200 | 7552744000 | 469000 | 468500 | 469000 | 468500 | 80 |
| 382 | 20240213 | 123100 | 7515261500 | 468500 | 468500 | 469000 | 468500 | 13 |
| 383 | 20240213 | 123000 | 7509170500 | 468500 | 469000 | 469000 | 468500 | 9 |
| 384 | 20240213 | 122900 | 7504951500 | 468500 | 468500 | 469000 | 468000 | 59 |
| 385 | 20240213 | 122800 | 7477305500 | 468500 | 469000 | 469000 | 468500 | 17 |
| 386 | 20240213 | 122700 | 7469340000 | 468500 | 468500 | 469000 | 468000 | 135 |
| 387 | 20240213 | 122600 | 7406093000 | 468500 | 469500 | 469500 | 468500 | 3 |
| 388 | 20240213 | 122500 | 7404685500 | 469000 | 468500 | 469000 | 468500 | 38 |
| 389 | 20240213 | 122400 | 7386875000 | 468500 | 469500 | 469500 | 468500 | 34 |
| 390 | 20240213 | 122300 | 7370932000 | 469000 | 469000 | 469000 | 469000 | 26 |
| 391 | 20240213 | 122200 | 7358738000 | 469000 | 469000 | 469500 | 469000 | 11 |
| 392 | 20240213 | 122100 | 7353576000 | 469000 | 469000 | 469500 | 469000 | 57 |
| 393 | 20240213 | 122000 | 7326828000 | 469500 | 469500 | 470000 | 469500 | 46 |
| 394 | 20240213 | 121900 | 7305220000 | 469500 | 469500 | 470000 | 469500 | 110 |
| 395 | 20240213 | 121800 | 7253568500 | 469500 | 469000 | 469500 | 468500 | 230 |
| 396 | 20240213 | 121700 | 7145701500 | 468500 | 468500 | 469000 | 468500 | 384 |
| 397 | 20240213 | 121600 | 6965774500 | 468000 | 468000 | 468500 | 468000 | 31 |
| 398 | 20240213 | 121500 | 6951265000 | 468000 | 468500 | 468500 | 468000 | 29 |
| 399 | 20240213 | 121400 | 6937691500 | 468000 | 468000 | 468500 | 468000 | 112 |
| 400 | 20240213 | 121300 | 6885270000 | 468000 | 468500 | 468500 | 468000 | 19 |
| 401 | 20240213 | 121200 | 6876376500 | 468000 | 468500 | 468500 | 468000 | 28 |
| 402 | 20240213 | 121100 | 6863271500 | 468000 | 468000 | 468500 | 468000 | 51 |
| 403 | 20240213 | 121000 | 6839402000 | 468000 | 468000 | 468500 | 468000 | 14 |
| 404 | 20240213 | 120900 | 6832849500 | 468000 | 468500 | 468500 | 468000 | 33 |
| 405 | 20240213 | 120800 | 6817404500 | 468000 | 468500 | 468500 | 468000 | 52 |
| 406 | 20240213 | 120700 | 6793060000 | 468000 | 468500 | 468500 | 468000 | 73 |
| 407 | 20240213 | 120600 | 6758895500 | 468000 | 468500 | 468500 | 468000 | 14 |
| 408 | 20240213 | 120500 | 6752342000 | 468000 | 468000 | 468500 | 468000 | 136 |
| 409 | 20240213 | 120400 | 6688672000 | 468000 | 468000 | 468000 | 468000 | 21 |
| 410 | 20240213 | 120300 | 6678844000 | 468000 | 468000 | 468500 | 468000 | 26 |
| 411 | 20240213 | 120200 | 6666675000 | 468000 | 468000 | 468000 | 468000 | 5 |
| 412 | 20240213 | 120100 | 6664335000 | 468000 | 468000 | 468500 | 468000 | 51 |
| 413 | 20240213 | 120000 | 6640465500 | 468000 | 468000 | 468500 | 467500 | 62 |
| 414 | 20240213 | 115900 | 6611451000 | 468000 | 468000 | 468000 | 468000 | 87 |
| 415 | 20240213 | 115800 | 6570735000 | 468000 | 469000 | 469000 | 468000 | 5 |
| 416 | 20240213 | 115700 | 6568394000 | 468000 | 468500 | 468500 | 468000 | 25 |
| 417 | 20240213 | 115600 | 6556689500 | 468500 | 468500 | 469000 | 468500 | 43 |
| 418 | 20240213 | 115500 | 6536541000 | 468500 | 468500 | 469000 | 468000 | 143 |
| 419 | 20240213 | 115400 | 6469534000 | 469000 | 468000 | 469000 | 468000 | 151 |
| 420 | 20240213 | 115300 | 6398789500 | 468000 | 468000 | 468500 | 468000 | 39 |
| 421 | 20240213 | 115200 | 6380537000 | 467500 | 468000 | 468500 | 467500 | 166 |
| 422 | 20240213 | 115100 | 6302847000 | 468500 | 469000 | 469000 | 468000 | 23 |
| 423 | 20240213 | 115000 | 6292072000 | 468500 | 469000 | 469000 | 468500 | 30 |
| 424 | 20240213 | 114900 | 6278016000 | 468500 | 468500 | 468500 | 468500 | 7 |
| 425 | 20240213 | 114800 | 6274736500 | 468500 | 468500 | 468500 | 468500 | 25 |
| 426 | 20240213 | 114700 | 6263024000 | 469000 | 469000 | 469000 | 468500 | 21 |
| 427 | 20240213 | 114600 | 6253183500 | 468500 | 468500 | 468500 | 468500 | 21 |
| 428 | 20240213 | 114500 | 6243345000 | 468500 | 468500 | 469000 | 468500 | 21 |
| 429 | 20240213 | 114400 | 6233506000 | 469000 | 469000 | 469000 | 468500 | 27 |
| 430 | 20240213 | 114300 | 6220852500 | 468500 | 468000 | 469000 | 468000 | 106 |
| 431 | 20240213 | 114200 | 6171195500 | 468000 | 468000 | 468500 | 468000 | 28 |
| 432 | 20240213 | 114100 | 6158089500 | 468000 | 468500 | 468500 | 468000 | 27 |
| 433 | 20240213 | 114000 | 6145444500 | 468500 | 468500 | 469000 | 468500 | 59 |
| 434 | 20240213 | 113900 | 6117791500 | 468500 | 468000 | 468500 | 468000 | 40 |
| 435 | 20240213 | 113800 | 6099052500 | 468000 | 468500 | 468500 | 468000 | 31 |
| 436 | 20240213 | 113700 | 6084539000 | 468000 | 468000 | 468500 | 468000 | 26 |
| 437 | 20240213 | 113600 | 6072366000 | 468500 | 468000 | 468500 | 468000 | 106 |
| 438 | 20240213 | 113500 | 6022714500 | 468500 | 468000 | 468500 | 468000 | 15 |
| 439 | 20240213 | 113400 | 6015692000 | 468000 | 468000 | 468500 | 468000 | 16 |
| 440 | 20240213 | 113300 | 6008203500 | 468000 | 468000 | 468500 | 468000 | 34 |
| 441 | 20240213 | 113200 | 5992291000 | 468000 | 468500 | 468500 | 468000 | 75 |
| 442 | 20240213 | 113100 | 5957176000 | 468500 | 468500 | 468500 | 468500 | 76 |
| 443 | 20240213 | 113000 | 5921570000 | 469000 | 469000 | 469000 | 468500 | 13 |
| 444 | 20240213 | 112900 | 5915475500 | 468500 | 469000 | 469000 | 468500 | 31 |
| 445 | 20240213 | 112800 | 5900949000 | 468500 | 469000 | 469000 | 468500 | 28 |
| 446 | 20240213 | 112700 | 5887827000 | 469000 | 468500 | 469000 | 468500 | 11 |
| 447 | 20240213 | 112600 | 5882672000 | 468500 | 468500 | 469000 | 468500 | 28 |
| 448 | 20240213 | 112500 | 5869552000 | 468500 | 469500 | 469500 | 468500 | 41 |
| 449 | 20240213 | 112400 | 5850329000 | 469000 | 469000 | 469000 | 469000 | 16 |
| 450 | 20240213 | 112300 | 5842825000 | 469000 | 469000 | 469000 | 469000 | 21 |
| 451 | 20240213 | 112200 | 5832976000 | 469000 | 469000 | 469000 | 469000 | 5 |
| 452 | 20240213 | 112100 | 5830631000 | 469000 | 469000 | 469500 | 469000 | 17 |
| 453 | 20240213 | 112000 | 5822657000 | 469000 | 469000 | 470000 | 469000 | 61 |
| 454 | 20240213 | 111900 | 5794023000 | 469000 | 469500 | 469500 | 469000 | 23 |
| 455 | 20240213 | 111800 | 5783233000 | 469500 | 469000 | 469500 | 469000 | 91 |
| 456 | 20240213 | 111700 | 5740511000 | 469000 | 469000 | 469000 | 469000 | 20 |
| 457 | 20240213 | 111600 | 5731131000 | 469000 | 469000 | 469000 | 469000 | 50 |
| 458 | 20240213 | 111500 | 5707681000 | 469500 | 469000 | 469500 | 469000 | 29 |
| 459 | 20240213 | 111400 | 5694078000 | 469000 | 469000 | 469000 | 469000 | 9 |
| 460 | 20240213 | 111300 | 5689857000 | 469000 | 469000 | 469000 | 469000 | 22 |
| 461 | 20240213 | 111200 | 5679539000 | 469500 | 469500 | 469500 | 469000 | 57 |
| 462 | 20240213 | 111100 | 5652799500 | 469500 | 468500 | 469500 | 468500 | 259 |
| 463 | 20240213 | 111000 | 5531346000 | 468000 | 468000 | 468000 | 468000 | 4 |
| 464 | 20240213 | 110900 | 5529474000 | 468000 | 468500 | 468500 | 467500 | 56 |
| 465 | 20240213 | 110800 | 5503265500 | 468500 | 468000 | 468500 | 468000 | 58 |
| 466 | 20240213 | 110700 | 5476119500 | 468000 | 468500 | 468500 | 468000 | 17 |
| 467 | 20240213 | 110600 | 5468161000 | 468000 | 468500 | 468500 | 468000 | 44 |
| 468 | 20240213 | 110500 | 5447548500 | 468500 | 468500 | 469000 | 468500 | 16 |
| 469 | 20240213 | 110400 | 5440052000 | 468500 | 468500 | 468500 | 468500 | 57 |
| 470 | 20240213 | 110300 | 5413347500 | 469000 | 469000 | 469000 | 468500 | 50 |
| 471 | 20240213 | 110200 | 5389904500 | 469000 | 469000 | 469000 | 468500 | 19 |
| 472 | 20240213 | 110100 | 5380999500 | 468500 | 468500 | 469000 | 468500 | 42 |
| 473 | 20240213 | 110000 | 5361319000 | 468500 | 469000 | 469000 | 468500 | 37 |
| 474 | 20240213 | 105900 | 5343978500 | 468500 | 469000 | 469000 | 468500 | 38 |
| 475 | 20240213 | 105800 | 5326168000 | 468500 | 468500 | 469000 | 468000 | 120 |
| 476 | 20240213 | 105700 | 5269973000 | 468500 | 468000 | 468500 | 468000 | 90 |
| 477 | 20240213 | 105600 | 5227814000 | 468500 | 467500 | 468500 | 467500 | 113 |
| 478 | 20240213 | 105500 | 5174926000 | 467500 | 467500 | 468000 | 467500 | 43 |
| 479 | 20240213 | 105400 | 5154822000 | 467500 | 467500 | 467500 | 467500 | 27 |
| 480 | 20240213 | 105300 | 5142199500 | 467000 | 467500 | 468000 | 467000 | 207 |
| 481 | 20240213 | 105200 | 5045423000 | 468000 | 468000 | 468000 | 467500 | 245 |
| 482 | 20240213 | 105100 | 4930872500 | 468000 | 467500 | 468000 | 467500 | 32 |
| 483 | 20240213 | 105000 | 4915909000 | 468000 | 468000 | 468000 | 467500 | 7 |
| 484 | 20240213 | 104900 | 4912634000 | 468000 | 468500 | 468500 | 468000 | 39 |
| 485 | 20240213 | 104800 | 4894378500 | 468000 | 468000 | 468000 | 467500 | 94 |
| 486 | 20240213 | 104700 | 4850390500 | 468000 | 468000 | 468000 | 467500 | 49 |
| 487 | 20240213 | 104600 | 4827470000 | 467500 | 468000 | 468000 | 467500 | 16 |
| 488 | 20240213 | 104500 | 4819988500 | 467500 | 467500 | 468000 | 467500 | 8 |
| 489 | 20240213 | 104400 | 4816247500 | 468000 | 467500 | 468000 | 467500 | 27 |
| 490 | 20240213 | 104300 | 4803623000 | 467500 | 467500 | 468000 | 467500 | 28 |
| 491 | 20240213 | 104200 | 4790522000 | 467500 | 467500 | 467500 | 467500 | 31 |
| 492 | 20240213 | 104100 | 4776029500 | 468000 | 467500 | 468000 | 467500 | 25 |
| 493 | 20240213 | 104000 | 4764332000 | 468000 | 468000 | 468000 | 467500 | 19 |
| 494 | 20240213 | 103900 | 4755444500 | 467500 | 467500 | 467500 | 467500 | 28 |
| 495 | 20240213 | 103800 | 4742354500 | 468000 | 467500 | 468000 | 467500 | 23 |
| 496 | 20240213 | 103700 | 4731599000 | 467500 | 467500 | 468000 | 467500 | 15 |
| 497 | 20240213 | 103600 | 4724583000 | 467500 | 468000 | 468000 | 467500 | 142 |
| 498 | 20240213 | 103500 | 4658190500 | 468000 | 468000 | 468500 | 467500 | 60 |
| 499 | 20240213 | 103400 | 4630110000 | 468000 | 467500 | 468000 | 467500 | 55 |
| 500 | 20240213 | 103300 | 4604378000 | 467500 | 467500 | 468000 | 467500 | 29 |
| 501 | 20240213 | 103200 | 4590818500 | 467500 | 468000 | 468000 | 467500 | 13 |
| 502 | 20240213 | 103100 | 4584739000 | 467500 | 467500 | 468000 | 467500 | 40 |
| 503 | 20240213 | 103000 | 4566035500 | 468000 | 468000 | 468000 | 467500 | 135 |
| 504 | 20240213 | 102900 | 4502859000 | 468000 | 468000 | 468500 | 468000 | 8 |
| 505 | 20240213 | 102800 | 4499113500 | 468000 | 468000 | 468500 | 468000 | 28 |
| 506 | 20240213 | 102700 | 4486008000 | 468000 | 468000 | 468500 | 468000 | 43 |
| 507 | 20240213 | 102600 | 4465879500 | 468000 | 468500 | 468500 | 468000 | 37 |
| 508 | 20240213 | 102500 | 4448561500 | 468000 | 468000 | 468500 | 468000 | 13 |
| 509 | 20240213 | 102400 | 4442476000 | 468500 | 468000 | 468500 | 468000 | 14 |
| 510 | 20240213 | 102300 | 4435921000 | 468000 | 468500 | 468500 | 468000 | 21 |
| 511 | 20240213 | 102200 | 4426092500 | 468500 | 468000 | 468500 | 468000 | 17 |
| 512 | 20240213 | 102100 | 4418135000 | 468000 | 468500 | 468500 | 468000 | 17 |
| 513 | 20240213 | 102000 | 4410171000 | 468500 | 468500 | 469000 | 468000 | 393 |
| 514 | 20240213 | 101900 | 4226084500 | 468500 | 469000 | 469000 | 468500 | 14 |
| 515 | 20240213 | 101800 | 4219524500 | 468500 | 468500 | 469000 | 468500 | 6 |
| 516 | 20240213 | 101700 | 4216713000 | 468500 | 468500 | 469000 | 468500 | 11 |
| 517 | 20240213 | 101600 | 4211559000 | 468500 | 469000 | 469000 | 468500 | 254 |
| 518 | 20240213 | 101500 | 4092456000 | 469000 | 469000 | 469000 | 469000 | 2 |
| 519 | 20240213 | 101400 | 4091518000 | 469500 | 469000 | 469500 | 469000 | 28 |
| 520 | 20240213 | 101300 | 4078385000 | 469500 | 469000 | 469500 | 469000 | 28 |
| 521 | 20240213 | 101200 | 4065241500 | 469000 | 469000 | 469000 | 469000 | 12 |
| 522 | 20240213 | 101100 | 4059613500 | 469000 | 469000 | 469000 | 469000 | 11 |
| 523 | 20240213 | 101000 | 4054454500 | 469000 | 469500 | 469500 | 469000 | 18 |
| 524 | 20240213 | 100900 | 4046011000 | 469000 | 469500 | 469500 | 469000 | 25 |
| 525 | 20240213 | 100800 | 4034283000 | 469500 | 469500 | 470000 | 469500 | 34 |
| 526 | 20240213 | 100700 | 4018319500 | 469500 | 469000 | 470000 | 469000 | 18 |
| 527 | 20240213 | 100600 | 4009869000 | 469500 | 469500 | 470000 | 469000 | 80 |
| 528 | 20240213 | 100500 | 3972313000 | 469000 | 469000 | 469500 | 469000 | 38 |
| 529 | 20240213 | 100400 | 3954489000 | 469000 | 469000 | 469000 | 469000 | 5 |
| 530 | 20240213 | 100300 | 3952144000 | 469000 | 469500 | 469500 | 469000 | 34 |
| 531 | 20240213 | 100200 | 3936196500 | 469500 | 469500 | 470000 | 469500 | 89 |
| 532 | 20240213 | 100100 | 3894402000 | 470000 | 469500 | 470000 | 469500 | 75 |
| 533 | 20240213 | 100000 | 3859157000 | 469500 | 470000 | 470000 | 469500 | 15 |
| 534 | 20240213 | 095900 | 3852113500 | 469500 | 470000 | 470000 | 469500 | 51 |
| 535 | 20240213 | 095800 | 3828167000 | 470000 | 469500 | 470000 | 469500 | 17 |
| 536 | 20240213 | 095700 | 3820185000 | 469500 | 469000 | 469500 | 469000 | 11 |
| 537 | 20240213 | 095600 | 3815021500 | 469000 | 469500 | 469500 | 469000 | 36 |
| 538 | 20240213 | 095500 | 3798126000 | 469500 | 470000 | 470000 | 469500 | 32 |
| 539 | 20240213 | 095400 | 3783096500 | 470000 | 469500 | 470000 | 469000 | 41 |
| 540 | 20240213 | 095300 | 3763848500 | 469500 | 469500 | 469500 | 469500 | 114 |
| 541 | 20240213 | 095200 | 3710325500 | 469000 | 469000 | 469000 | 469000 | 19 |
| 542 | 20240213 | 095100 | 3701414500 | 469000 | 468500 | 469000 | 468500 | 91 |
| 543 | 20240213 | 095000 | 3658738500 | 468500 | 468500 | 469000 | 468000 | 47 |
| 544 | 20240213 | 094900 | 3636711000 | 468500 | 468500 | 469000 | 468000 | 183 |
| 545 | 20240213 | 094800 | 3551036500 | 468000 | 468000 | 468500 | 468000 | 94 |
| 546 | 20240213 | 094700 | 3507004500 | 468000 | 468500 | 469000 | 468000 | 178 |
| 547 | 20240213 | 094600 | 3423621000 | 468500 | 468500 | 469000 | 468500 | 68 |
| 548 | 20240213 | 094500 | 3391761000 | 469000 | 469000 | 469500 | 469000 | 118 |
| 549 | 20240213 | 094400 | 3336418000 | 469000 | 469500 | 469500 | 469000 | 89 |
| 550 | 20240213 | 094300 | 3294661500 | 469500 | 469500 | 469500 | 469500 | 62 |
| 551 | 20240213 | 094200 | 3265552500 | 469500 | 470000 | 470000 | 469500 | 73 |
| 552 | 20240213 | 094100 | 3231266000 | 469500 | 470000 | 470500 | 469500 | 56 |
| 553 | 20240213 | 094000 | 3204949000 | 470000 | 470000 | 470000 | 470000 | 31 |
| 554 | 20240213 | 093900 | 3190379000 | 470000 | 470000 | 470000 | 469500 | 174 |
| 555 | 20240213 | 093800 | 3108611500 | 470000 | 470500 | 471000 | 470000 | 207 |
| 556 | 20240213 | 093700 | 3011237000 | 470500 | 471000 | 471500 | 470500 | 56 |
| 557 | 20240213 | 093600 | 2984855000 | 471000 | 471500 | 471500 | 471000 | 46 |
| 558 | 20240213 | 093500 | 2963184500 | 471500 | 471000 | 472000 | 471000 | 79 |
| 559 | 20240213 | 093400 | 2925915500 | 471000 | 472000 | 472000 | 471000 | 133 |
| 560 | 20240213 | 093300 | 2863163500 | 472000 | 472000 | 472000 | 471500 | 64 |
| 561 | 20240213 | 093200 | 2832969000 | 471500 | 472000 | 472000 | 471500 | 121 |
| 562 | 20240213 | 093100 | 2775871500 | 472500 | 471500 | 472500 | 471500 | 173 |
| 563 | 20240213 | 093000 | 2694231500 | 471500 | 471500 | 472000 | 471000 | 119 |
| 564 | 20240213 | 092900 | 2638129000 | 471000 | 472000 | 472000 | 471000 | 44 |
| 565 | 20240213 | 092800 | 2617386500 | 471500 | 471500 | 472000 | 471500 | 70 |
| 566 | 20240213 | 092700 | 2584374000 | 471000 | 472000 | 472000 | 471000 | 121 |
| 567 | 20240213 | 092600 | 2527330000 | 471500 | 472000 | 472000 | 471500 | 72 |
| 568 | 20240213 | 092500 | 2493362000 | 471500 | 471000 | 471500 | 471000 | 102 |
| 569 | 20240213 | 092400 | 2445286500 | 471000 | 471500 | 472000 | 471000 | 19 |
| 570 | 20240213 | 092300 | 2436329500 | 471500 | 472500 | 472500 | 471500 | 148 |
| 571 | 20240213 | 092200 | 2366469000 | 473000 | 472000 | 473000 | 471500 | 181 |
| 572 | 20240213 | 092100 | 2280955000 | 472500 | 472500 | 472500 | 472000 | 92 |
| 573 | 20240213 | 092000 | 2237504500 | 472500 | 472500 | 473000 | 471500 | 104 |
| 574 | 20240213 | 091900 | 2188383000 | 472000 | 473000 | 473000 | 472000 | 87 |
| 575 | 20240213 | 091800 | 2147274000 | 473000 | 474000 | 474000 | 473000 | 260 |
| 576 | 20240213 | 091700 | 2024182500 | 473500 | 473500 | 474000 | 473500 | 53 |
| 577 | 20240213 | 091600 | 1999085000 | 473500 | 474000 | 474000 | 473500 | 80 |
| 578 | 20240213 | 091500 | 1961202500 | 474000 | 473000 | 474000 | 473000 | 272 |
| 579 | 20240213 | 091400 | 1832403000 | 473500 | 473000 | 473500 | 473000 | 37 |
| 580 | 20240213 | 091300 | 1814901500 | 473000 | 473000 | 473500 | 472500 | 92 |
| 581 | 20240213 | 091200 | 1771379500 | 473000 | 472500 | 474000 | 472500 | 572 |
| 582 | 20240213 | 091100 | 1500644500 | 472500 | 472500 | 473000 | 472500 | 38 |
| 583 | 20240213 | 091000 | 1482687000 | 473000 | 472500 | 473000 | 472500 | 41 |
| 584 | 20240213 | 090900 | 1463307000 | 473000 | 473500 | 473500 | 472500 | 123 |
| 585 | 20240213 | 090800 | 1405111500 | 473000 | 472500 | 473500 | 472000 | 328 |
| 586 | 20240213 | 090700 | 1250022000 | 472500 | 471500 | 472500 | 471500 | 226 |
| 587 | 20240213 | 090600 | 1143372000 | 471500 | 471500 | 471500 | 471000 | 42 |
| 588 | 20240213 | 090500 | 1123574000 | 471000 | 471500 | 473000 | 471000 | 696 |
| 589 | 20240213 | 090400 | 795241000 | 471000 | 470500 | 471000 | 470500 | 539 |
| 590 | 20240213 | 090300 | 541463500 | 470000 | 470000 | 471000 | 470000 | 377 |
| 591 | 20240213 | 090200 | 364102000 | 470500 | 470000 | 470500 | 469500 | 119 |
| 592 | 20240213 | 090100 | 308161500 | 469500 | 470000 | 470500 | 468000 | 143 |
| 593 | 20240213 | 090000 | 240965000 | 470500 | 471000 | 471000 | 467500 | 512 |