37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 3 | 20240215 | 191500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 4 | 20240215 | 191400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 5 | 20240215 | 191300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 6 | 20240215 | 191200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 7 | 20240215 | 191100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 8 | 20240215 | 191000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 9 | 20240215 | 190900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 10 | 20240215 | 190800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 11 | 20240215 | 190700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 12 | 20240215 | 190600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 13 | 20240215 | 190500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 14 | 20240215 | 190400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 15 | 20240215 | 190300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 16 | 20240215 | 190200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 17 | 20240215 | 190100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 18 | 20240215 | 190000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 19 | 20240215 | 185900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 20 | 20240215 | 185800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 21 | 20240215 | 185700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 22 | 20240215 | 185600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 23 | 20240215 | 185500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 24 | 20240215 | 185400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 25 | 20240215 | 185300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 26 | 20240215 | 185200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 27 | 20240215 | 185100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 28 | 20240215 | 185000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 29 | 20240215 | 184900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 30 | 20240215 | 184800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 31 | 20240215 | 184700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 32 | 20240215 | 184600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 33 | 20240215 | 184500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 34 | 20240215 | 184400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 35 | 20240215 | 184300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 36 | 20240215 | 184200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 37 | 20240215 | 184100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 38 | 20240215 | 184000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 39 | 20240215 | 183900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 40 | 20240215 | 183800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 41 | 20240215 | 183700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 42 | 20240215 | 183600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 43 | 20240215 | 183500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 44 | 20240215 | 183400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 45 | 20240215 | 183300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 46 | 20240215 | 183200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 47 | 20240215 | 183100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 48 | 20240215 | 183000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 49 | 20240215 | 182900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 50 | 20240215 | 182800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 51 | 20240215 | 182700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 52 | 20240215 | 182600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 53 | 20240215 | 182500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 54 | 20240215 | 182400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 55 | 20240215 | 182300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 56 | 20240215 | 182200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 57 | 20240215 | 182100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 58 | 20240215 | 182000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 59 | 20240215 | 181900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 60 | 20240215 | 181800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 61 | 20240215 | 181700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 62 | 20240215 | 181600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 63 | 20240215 | 181500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 64 | 20240215 | 181400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 65 | 20240215 | 181300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 66 | 20240215 | 181200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 67 | 20240215 | 181100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 68 | 20240215 | 181000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 69 | 20240215 | 180900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 70 | 20240215 | 180800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 71 | 20240215 | 180700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 72 | 20240215 | 180600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 73 | 20240215 | 180500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 74 | 20240215 | 180400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 75 | 20240215 | 180300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 76 | 20240215 | 180200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 77 | 20240215 | 180100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 78 | 20240215 | 180000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 79 | 20240215 | 175900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 80 | 20240215 | 175800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 81 | 20240215 | 175700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 82 | 20240215 | 175600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 83 | 20240215 | 175500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 84 | 20240215 | 175400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 85 | 20240215 | 175300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 86 | 20240215 | 175200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 87 | 20240215 | 175100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 88 | 20240215 | 175000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 89 | 20240215 | 174900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 90 | 20240215 | 174800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 91 | 20240215 | 174700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 92 | 20240215 | 174600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 93 | 20240215 | 174500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 94 | 20240215 | 174400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 95 | 20240215 | 174300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 96 | 20240215 | 174200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 97 | 20240215 | 174100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 98 | 20240215 | 174000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 99 | 20240215 | 173900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 100 | 20240215 | 173800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 101 | 20240215 | 173700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 102 | 20240215 | 173600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 103 | 20240215 | 173500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 104 | 20240215 | 173400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 105 | 20240215 | 173300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 106 | 20240215 | 173200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 107 | 20240215 | 173100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 108 | 20240215 | 173000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 109 | 20240215 | 172900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 110 | 20240215 | 172800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 111 | 20240215 | 172700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 112 | 20240215 | 172600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 113 | 20240215 | 172500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 114 | 20240215 | 172400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 115 | 20240215 | 172300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 116 | 20240215 | 172200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 117 | 20240215 | 172100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 118 | 20240215 | 172000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 119 | 20240215 | 171900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 120 | 20240215 | 171800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 121 | 20240215 | 171700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 122 | 20240215 | 171600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 123 | 20240215 | 171500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 124 | 20240215 | 171400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 125 | 20240215 | 171300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 126 | 20240215 | 171200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 127 | 20240215 | 171100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 128 | 20240215 | 171000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 129 | 20240215 | 170900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 130 | 20240215 | 170800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 131 | 20240215 | 170700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 132 | 20240215 | 170600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 133 | 20240215 | 170500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 134 | 20240215 | 170400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 135 | 20240215 | 170300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 136 | 20240215 | 170200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 137 | 20240215 | 170100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 138 | 20240215 | 170000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 139 | 20240215 | 165900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 140 | 20240215 | 165800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 141 | 20240215 | 165700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 142 | 20240215 | 165600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 143 | 20240215 | 165500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 144 | 20240215 | 165400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 145 | 20240215 | 165300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 146 | 20240215 | 165200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 147 | 20240215 | 165100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 148 | 20240215 | 165000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 149 | 20240215 | 164900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 150 | 20240215 | 164800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 151 | 20240215 | 164700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 152 | 20240215 | 164600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 153 | 20240215 | 164500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 154 | 20240215 | 164400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 155 | 20240215 | 164300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 156 | 20240215 | 164200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 157 | 20240215 | 164100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 158 | 20240215 | 164000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 159 | 20240215 | 163900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 160 | 20240215 | 163800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 161 | 20240215 | 163700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 162 | 20240215 | 163600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 163 | 20240215 | 163500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 164 | 20240215 | 163400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 165 | 20240215 | 163300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 166 | 20240215 | 163200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 167 | 20240215 | 163100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 168 | 20240215 | 163000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 169 | 20240215 | 162900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 170 | 20240215 | 162800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 171 | 20240215 | 162700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 172 | 20240215 | 162600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 173 | 20240215 | 162500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 174 | 20240215 | 162400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 175 | 20240215 | 162300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 176 | 20240215 | 162200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 177 | 20240215 | 162100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 178 | 20240215 | 162000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 179 | 20240215 | 161900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 180 | 20240215 | 161800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 181 | 20240215 | 161700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 182 | 20240215 | 161600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 183 | 20240215 | 161500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 184 | 20240215 | 161400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 185 | 20240215 | 161300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 186 | 20240215 | 161200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 187 | 20240215 | 161100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 188 | 20240215 | 161000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 189 | 20240215 | 160900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 190 | 20240215 | 160800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 191 | 20240215 | 160700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 192 | 20240215 | 160600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 193 | 20240215 | 160500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 194 | 20240215 | 160400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 195 | 20240215 | 160300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 196 | 20240215 | 160200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 197 | 20240215 | 160100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 198 | 20240215 | 160000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 199 | 20240215 | 155900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 200 | 20240215 | 155800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 201 | 20240215 | 155700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 202 | 20240215 | 155600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 203 | 20240215 | 155500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 204 | 20240215 | 155400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 205 | 20240215 | 155300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 206 | 20240215 | 155200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 207 | 20240215 | 155100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 208 | 20240215 | 155000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 209 | 20240215 | 154900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 210 | 20240215 | 154800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 211 | 20240215 | 154700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 212 | 20240215 | 154600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 213 | 20240215 | 154500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 214 | 20240215 | 154400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 215 | 20240215 | 154300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 216 | 20240215 | 154200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 217 | 20240215 | 154100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 218 | 20240215 | 154000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 219 | 20240215 | 153900 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 220 | 20240215 | 153800 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 221 | 20240215 | 153700 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 222 | 20240215 | 153600 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 223 | 20240215 | 153500 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 224 | 20240215 | 153400 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 225 | 20240215 | 153300 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 226 | 20240215 | 153200 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 227 | 20240215 | 153100 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 228 | 20240215 | 153000 | 192987327000 | 203500 | 203500 | 203500 | 203500 | 42088 |
| 229 | 20240215 | 152900 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 230 | 20240215 | 152800 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 231 | 20240215 | 152700 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 232 | 20240215 | 152600 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 233 | 20240215 | 152500 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 234 | 20240215 | 152400 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 235 | 20240215 | 152300 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 236 | 20240215 | 152200 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 237 | 20240215 | 152100 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 238 | 20240215 | 152000 | 184422419000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 239 | 20240215 | 151900 | 184422419000 | 203500 | 204000 | 204000 | 203500 | 4547 |
| 240 | 20240215 | 151800 | 183496225000 | 204000 | 204000 | 204000 | 203500 | 1204 |
| 241 | 20240215 | 151700 | 183251013000 | 203500 | 203500 | 204000 | 203500 | 1089 |
| 242 | 20240215 | 151600 | 183029313000 | 204000 | 203500 | 204000 | 203500 | 2252 |
| 243 | 20240215 | 151500 | 182570773500 | 203500 | 204000 | 204000 | 203500 | 1146 |
| 244 | 20240215 | 151400 | 182337496500 | 204000 | 203500 | 204000 | 203500 | 1345 |
| 245 | 20240215 | 151300 | 182063740000 | 203500 | 203500 | 204000 | 203500 | 1466 |
| 246 | 20240215 | 151200 | 181765221500 | 204000 | 203500 | 204000 | 203500 | 1490 |
| 247 | 20240215 | 151100 | 181461928000 | 204000 | 203500 | 204000 | 203500 | 1306 |
| 248 | 20240215 | 151000 | 181196135000 | 204000 | 204000 | 204000 | 203500 | 2316 |
| 249 | 20240215 | 150900 | 180724671500 | 203500 | 203500 | 204000 | 203500 | 2093 |
| 250 | 20240215 | 150800 | 180298464000 | 203500 | 204000 | 204500 | 203500 | 2640 |
| 251 | 20240215 | 150700 | 179760431500 | 204000 | 204000 | 204500 | 204000 | 2847 |
| 252 | 20240215 | 150600 | 179179634500 | 204000 | 204000 | 204500 | 204000 | 1957 |
| 253 | 20240215 | 150500 | 178780401000 | 204000 | 204000 | 204500 | 204000 | 2643 |
| 254 | 20240215 | 150400 | 178241219500 | 204000 | 204000 | 204500 | 204000 | 1757 |
| 255 | 20240215 | 150300 | 177882764000 | 204000 | 204000 | 204500 | 204000 | 1122 |
| 256 | 20240215 | 150200 | 177653861000 | 204500 | 204500 | 204500 | 204000 | 3127 |
| 257 | 20240215 | 150100 | 177015528500 | 204000 | 204000 | 204500 | 204000 | 975 |
| 258 | 20240215 | 150000 | 176816616000 | 204000 | 204000 | 204500 | 204000 | 1910 |
| 259 | 20240215 | 145900 | 176426831500 | 204000 | 204000 | 204500 | 204000 | 1785 |
| 260 | 20240215 | 145800 | 176062670000 | 204000 | 204000 | 204500 | 204000 | 1615 |
| 261 | 20240215 | 145700 | 175733184500 | 204000 | 204000 | 204500 | 204000 | 1642 |
| 262 | 20240215 | 145600 | 175398133000 | 204000 | 204500 | 204500 | 204000 | 1148 |
| 263 | 20240215 | 145500 | 175163901000 | 204500 | 204000 | 205000 | 204000 | 1486 |
| 264 | 20240215 | 145400 | 174860388500 | 204500 | 204500 | 205000 | 204000 | 1657 |
| 265 | 20240215 | 145300 | 174521637500 | 204500 | 204000 | 204500 | 204000 | 5508 |
| 266 | 20240215 | 145200 | 173395921000 | 204000 | 204000 | 204500 | 204000 | 1615 |
| 267 | 20240215 | 145100 | 173066358000 | 204000 | 204000 | 204500 | 204000 | 1468 |
| 268 | 20240215 | 145000 | 172766695500 | 204000 | 204000 | 204500 | 204000 | 1376 |
| 269 | 20240215 | 144900 | 172485984500 | 204000 | 203500 | 204500 | 203500 | 6920 |
| 270 | 20240215 | 144800 | 171075434500 | 204000 | 204000 | 204500 | 203500 | 4174 |
| 271 | 20240215 | 144700 | 170224115500 | 204000 | 204000 | 204500 | 204000 | 1169 |
| 272 | 20240215 | 144600 | 169985598000 | 204000 | 204000 | 204500 | 204000 | 1498 |
| 273 | 20240215 | 144500 | 169679981500 | 204000 | 204000 | 204500 | 204000 | 1216 |
| 274 | 20240215 | 144400 | 169431902500 | 204000 | 204000 | 204500 | 204000 | 1296 |
| 275 | 20240215 | 144300 | 169167508500 | 204500 | 204000 | 204500 | 204000 | 2674 |
| 276 | 20240215 | 144200 | 168622000500 | 204000 | 204000 | 204500 | 204000 | 1148 |
| 277 | 20240215 | 144100 | 168387672500 | 204000 | 204000 | 204500 | 204000 | 1598 |
| 278 | 20240215 | 144000 | 168061669000 | 204000 | 204000 | 204500 | 204000 | 1018 |
| 279 | 20240215 | 143900 | 167853987000 | 204000 | 204000 | 204500 | 204000 | 1304 |
| 280 | 20240215 | 143800 | 167587851000 | 204000 | 204000 | 204500 | 204000 | 928 |
| 281 | 20240215 | 143700 | 167398525500 | 204000 | 204000 | 204500 | 204000 | 1051 |
| 282 | 20240215 | 143600 | 167184014000 | 204000 | 204000 | 204500 | 204000 | 1637 |
| 283 | 20240215 | 143500 | 166849869000 | 204000 | 204000 | 204500 | 204000 | 874 |
| 284 | 20240215 | 143400 | 166671538500 | 204000 | 204500 | 204500 | 204000 | 1303 |
| 285 | 20240215 | 143300 | 166405685500 | 204000 | 204000 | 204500 | 204000 | 3553 |
| 286 | 20240215 | 143200 | 165679477000 | 204000 | 204000 | 204500 | 204000 | 3840 |
| 287 | 20240215 | 143100 | 164894854500 | 204000 | 204000 | 204500 | 204000 | 1788 |
| 288 | 20240215 | 143000 | 164529997500 | 204000 | 204000 | 204500 | 204000 | 1651 |
| 289 | 20240215 | 142900 | 164193183000 | 204000 | 204000 | 204500 | 204000 | 1926 |
| 290 | 20240215 | 142800 | 163800186000 | 204000 | 204000 | 204500 | 204000 | 5523 |
| 291 | 20240215 | 142700 | 162673467500 | 204000 | 204000 | 204500 | 204000 | 3083 |
| 292 | 20240215 | 142600 | 162044272500 | 204000 | 204000 | 204500 | 204000 | 1939 |
| 293 | 20240215 | 142500 | 161648713000 | 204000 | 204000 | 204500 | 204000 | 2599 |
| 294 | 20240215 | 142400 | 161118489500 | 204000 | 204000 | 204500 | 204000 | 2081 |
| 295 | 20240215 | 142300 | 160693820000 | 204000 | 204000 | 204500 | 204000 | 1958 |
| 296 | 20240215 | 142200 | 160294349000 | 204000 | 204000 | 204500 | 204000 | 2554 |
| 297 | 20240215 | 142100 | 159773287500 | 204000 | 204000 | 204500 | 204000 | 1025 |
| 298 | 20240215 | 142000 | 159564165500 | 204000 | 204000 | 204500 | 204000 | 955 |
| 299 | 20240215 | 141900 | 159369334000 | 204000 | 204000 | 204500 | 204000 | 938 |
| 300 | 20240215 | 141800 | 159177967000 | 204000 | 204000 | 204500 | 204000 | 1374 |
| 301 | 20240215 | 141700 | 158897605500 | 204500 | 204000 | 204500 | 204000 | 3183 |
| 302 | 20240215 | 141600 | 158248241500 | 204500 | 204500 | 204500 | 204000 | 1065 |
| 303 | 20240215 | 141500 | 158030926500 | 204000 | 204000 | 204500 | 204000 | 1580 |
| 304 | 20240215 | 141400 | 157708367000 | 204000 | 204000 | 204500 | 204000 | 1079 |
| 305 | 20240215 | 141300 | 157488194500 | 204000 | 204000 | 204500 | 204000 | 1141 |
| 306 | 20240215 | 141200 | 157255367500 | 204000 | 204000 | 204500 | 204000 | 1819 |
| 307 | 20240215 | 141100 | 156884081000 | 204000 | 204500 | 204500 | 204000 | 935 |
| 308 | 20240215 | 141000 | 156693317000 | 204500 | 204500 | 205000 | 204000 | 6421 |
| 309 | 20240215 | 140900 | 155380562000 | 204500 | 204500 | 205000 | 204500 | 1085 |
| 310 | 20240215 | 140800 | 155158668500 | 205000 | 204500 | 205000 | 204500 | 1075 |
| 311 | 20240215 | 140700 | 154938790500 | 204500 | 204500 | 205000 | 204500 | 685 |
| 312 | 20240215 | 140600 | 154798698000 | 204500 | 205000 | 205000 | 204500 | 962 |
| 313 | 20240215 | 140500 | 154601956000 | 204500 | 204500 | 205000 | 204500 | 1213 |
| 314 | 20240215 | 140400 | 154353869500 | 205000 | 204500 | 205000 | 204500 | 1054 |
| 315 | 20240215 | 140300 | 154138309500 | 204500 | 204500 | 205000 | 204500 | 693 |
| 316 | 20240215 | 140200 | 153996532000 | 204500 | 204500 | 205000 | 204500 | 790 |
| 317 | 20240215 | 140100 | 153834944000 | 204500 | 204500 | 205000 | 204500 | 857 |
| 318 | 20240215 | 140000 | 153659649500 | 204500 | 204500 | 205000 | 204500 | 1678 |
| 319 | 20240215 | 135900 | 153316468000 | 204500 | 204500 | 205000 | 204500 | 1261 |
| 320 | 20240215 | 135800 | 153058476000 | 204500 | 204500 | 205000 | 204500 | 865 |
| 321 | 20240215 | 135700 | 152881566500 | 204500 | 204500 | 205000 | 204500 | 1038 |
| 322 | 20240215 | 135600 | 152669136000 | 204500 | 204500 | 205000 | 204500 | 1573 |
| 323 | 20240215 | 135500 | 152347422500 | 204500 | 204500 | 205000 | 204500 | 704 |
| 324 | 20240215 | 135400 | 152203427500 | 204500 | 204500 | 205000 | 204500 | 1030 |
| 325 | 20240215 | 135300 | 151992711500 | 204500 | 204500 | 205000 | 204500 | 687 |
| 326 | 20240215 | 135200 | 151852170000 | 204500 | 204500 | 205000 | 204500 | 714 |
| 327 | 20240215 | 135100 | 151706001500 | 204500 | 204500 | 205000 | 204500 | 1405 |
| 328 | 20240215 | 135000 | 151418529500 | 204500 | 204500 | 205000 | 204500 | 729 |
| 329 | 20240215 | 134900 | 151269425500 | 204500 | 205000 | 205000 | 204500 | 832 |
| 330 | 20240215 | 134800 | 151099207500 | 204500 | 204500 | 205000 | 204500 | 997 |
| 331 | 20240215 | 134700 | 150895160500 | 204500 | 204500 | 205000 | 204500 | 977 |
| 332 | 20240215 | 134600 | 150695154500 | 204500 | 204500 | 205000 | 204500 | 1132 |
| 333 | 20240215 | 134500 | 150463540500 | 204500 | 205000 | 205000 | 204500 | 1038 |
| 334 | 20240215 | 134400 | 150251181000 | 205000 | 204500 | 205000 | 204500 | 997 |
| 335 | 20240215 | 134300 | 150047081000 | 205000 | 204500 | 205500 | 204500 | 1443 |
| 336 | 20240215 | 134200 | 149751427500 | 204500 | 205000 | 205000 | 204500 | 2333 |
| 337 | 20240215 | 134100 | 149273752500 | 204500 | 205000 | 205500 | 204500 | 1085 |
| 338 | 20240215 | 134000 | 149051398000 | 205000 | 204500 | 205500 | 204500 | 1475 |
| 339 | 20240215 | 133900 | 148749141000 | 204500 | 204500 | 205500 | 204500 | 4666 |
| 340 | 20240215 | 133800 | 147793048500 | 204500 | 205000 | 205500 | 204500 | 12282 |
| 341 | 20240215 | 133700 | 145275494000 | 205000 | 205500 | 205500 | 205000 | 670 |
| 342 | 20240215 | 133600 | 145138113000 | 205000 | 205000 | 205500 | 205000 | 686 |
| 343 | 20240215 | 133500 | 144997348000 | 205000 | 205500 | 205500 | 205000 | 1390 |
| 344 | 20240215 | 133400 | 144712377000 | 205000 | 205000 | 205500 | 205000 | 1347 |
| 345 | 20240215 | 133300 | 144435896500 | 205000 | 205500 | 205500 | 205000 | 739 |
| 346 | 20240215 | 133200 | 144284302000 | 205000 | 205000 | 205500 | 205000 | 1435 |
| 347 | 20240215 | 133100 | 143990011000 | 205000 | 205000 | 205500 | 205000 | 359 |
| 348 | 20240215 | 133000 | 143916398000 | 205500 | 205000 | 206000 | 205000 | 4000 |
| 349 | 20240215 | 132900 | 143094790500 | 205000 | 205000 | 205500 | 205000 | 1101 |
| 350 | 20240215 | 132800 | 142868825000 | 205000 | 205000 | 205500 | 205000 | 1116 |
| 351 | 20240215 | 132700 | 142639739000 | 205500 | 205000 | 205500 | 205000 | 998 |
| 352 | 20240215 | 132600 | 142435037000 | 205000 | 205000 | 205500 | 205000 | 1109 |
| 353 | 20240215 | 132500 | 142207459500 | 205000 | 205500 | 205500 | 205000 | 1046 |
| 354 | 20240215 | 132400 | 141992868500 | 205000 | 205000 | 205500 | 205000 | 425 |
| 355 | 20240215 | 132300 | 141905714000 | 205000 | 205000 | 205500 | 205000 | 1414 |
| 356 | 20240215 | 132200 | 141615664500 | 205500 | 205000 | 205500 | 205000 | 1141 |
| 357 | 20240215 | 132100 | 141381586000 | 205000 | 205000 | 205500 | 205000 | 1062 |
| 358 | 20240215 | 132000 | 141163726500 | 205000 | 205000 | 205500 | 205000 | 1518 |
| 359 | 20240215 | 131900 | 140852116000 | 205000 | 205000 | 205500 | 205000 | 866 |
| 360 | 20240215 | 131800 | 140674354500 | 205000 | 205000 | 205500 | 205000 | 534 |
| 361 | 20240215 | 131700 | 140564801500 | 205000 | 205500 | 205500 | 205000 | 770 |
| 362 | 20240215 | 131600 | 140406857000 | 205500 | 205500 | 205500 | 205000 | 608 |
| 363 | 20240215 | 131500 | 140282114000 | 205000 | 205500 | 205500 | 205000 | 678 |
| 364 | 20240215 | 131400 | 140143083500 | 205000 | 205000 | 205500 | 205000 | 1297 |
| 365 | 20240215 | 131300 | 139876859000 | 205000 | 205000 | 205500 | 205000 | 261 |
| 366 | 20240215 | 131200 | 139823298000 | 205500 | 205500 | 205500 | 205000 | 507 |
| 367 | 20240215 | 131100 | 139719305000 | 205000 | 205500 | 205500 | 205000 | 1229 |
| 368 | 20240215 | 131000 | 139466912500 | 205500 | 205500 | 206000 | 205000 | 3511 |
| 369 | 20240215 | 130900 | 138745535000 | 205000 | 205000 | 205500 | 205000 | 1134 |
| 370 | 20240215 | 130800 | 138512930500 | 205500 | 205000 | 205500 | 205000 | 1020 |
| 371 | 20240215 | 130700 | 138303590000 | 205500 | 205000 | 205500 | 205000 | 2863 |
| 372 | 20240215 | 130600 | 137715519500 | 205000 | 205000 | 205500 | 205000 | 610 |
| 373 | 20240215 | 130500 | 137590372000 | 205500 | 205500 | 206000 | 205000 | 2173 |
| 374 | 20240215 | 130400 | 137143873500 | 205500 | 205500 | 206000 | 205500 | 657 |
| 375 | 20240215 | 130300 | 137008856500 | 205500 | 205000 | 206000 | 205000 | 1031 |
| 376 | 20240215 | 130200 | 136797130000 | 205000 | 205500 | 205500 | 205000 | 756 |
| 377 | 20240215 | 130100 | 136641867500 | 205500 | 205000 | 205500 | 205000 | 499 |
| 378 | 20240215 | 130000 | 136539514000 | 205500 | 205000 | 205500 | 205000 | 946 |
| 379 | 20240215 | 125900 | 136345337500 | 205500 | 205500 | 206000 | 205000 | 997 |
| 380 | 20240215 | 125800 | 136140499500 | 206000 | 205500 | 206000 | 205000 | 1406 |
| 381 | 20240215 | 125700 | 135851499500 | 205500 | 205500 | 206000 | 205500 | 322 |
| 382 | 20240215 | 125600 | 135785314500 | 205500 | 205500 | 206000 | 205500 | 610 |
| 383 | 20240215 | 125500 | 135659921500 | 205500 | 205500 | 206000 | 205000 | 1141 |
| 384 | 20240215 | 125400 | 135425621000 | 205500 | 205500 | 205500 | 205000 | 1126 |
| 385 | 20240215 | 125300 | 135194352500 | 205500 | 206000 | 206500 | 205000 | 6985 |
| 386 | 20240215 | 125200 | 133759062000 | 206000 | 205500 | 206500 | 205500 | 2892 |
| 387 | 20240215 | 125100 | 133163288000 | 206000 | 205500 | 206000 | 205500 | 1663 |
| 388 | 20240215 | 125000 | 132821048000 | 206000 | 205500 | 206000 | 205500 | 652 |
| 389 | 20240215 | 124900 | 132687017000 | 205500 | 205500 | 206000 | 205500 | 529 |
| 390 | 20240215 | 124800 | 132578222000 | 205500 | 205500 | 206000 | 205500 | 1086 |
| 391 | 20240215 | 124700 | 132354885000 | 205500 | 205500 | 206000 | 205500 | 1089 |
| 392 | 20240215 | 124600 | 132130868500 | 205500 | 205500 | 206000 | 205500 | 737 |
| 393 | 20240215 | 124500 | 131979329000 | 205500 | 205500 | 206000 | 205500 | 652 |
| 394 | 20240215 | 124400 | 131845270000 | 205500 | 205500 | 206000 | 205500 | 644 |
| 395 | 20240215 | 124300 | 131712803000 | 205500 | 205500 | 206000 | 205500 | 757 |
| 396 | 20240215 | 124200 | 131557137000 | 205500 | 206500 | 206500 | 205500 | 1768 |
| 397 | 20240215 | 124100 | 131193050000 | 206000 | 206000 | 206500 | 206000 | 540 |
| 398 | 20240215 | 124000 | 131081795000 | 206000 | 206000 | 206500 | 206000 | 415 |
| 399 | 20240215 | 123900 | 130996290000 | 206000 | 206000 | 206500 | 206000 | 622 |
| 400 | 20240215 | 123800 | 130868119000 | 206000 | 206000 | 206500 | 206000 | 443 |
| 401 | 20240215 | 123700 | 130776831500 | 206000 | 206000 | 206500 | 206000 | 674 |
| 402 | 20240215 | 123600 | 130637910000 | 206500 | 206500 | 207000 | 205500 | 5230 |
| 403 | 20240215 | 123500 | 129559749500 | 207000 | 206500 | 207000 | 206000 | 1323 |
| 404 | 20240215 | 123400 | 129286595000 | 206000 | 206500 | 206500 | 206000 | 1914 |
| 405 | 20240215 | 123300 | 128892244500 | 206000 | 206500 | 207500 | 206000 | 14391 |
| 406 | 20240215 | 123200 | 125915577000 | 206500 | 205500 | 207000 | 205500 | 17561 |
| 407 | 20240215 | 123100 | 122288628500 | 205500 | 205500 | 206000 | 205500 | 1126 |
| 408 | 20240215 | 123000 | 122057187500 | 205500 | 205500 | 206000 | 205500 | 609 |
| 409 | 20240215 | 122900 | 121932004500 | 205500 | 205500 | 206000 | 205500 | 568 |
| 410 | 20240215 | 122800 | 121815274500 | 205500 | 206000 | 206000 | 205500 | 1990 |
| 411 | 20240215 | 122700 | 121406142000 | 205500 | 205500 | 206000 | 205500 | 405 |
| 412 | 20240215 | 122600 | 121322883500 | 205500 | 205500 | 206000 | 205500 | 1041 |
| 413 | 20240215 | 122500 | 121108824500 | 205500 | 205500 | 206000 | 205500 | 741 |
| 414 | 20240215 | 122400 | 120956503000 | 206000 | 205500 | 206000 | 205500 | 361 |
| 415 | 20240215 | 122300 | 120882296000 | 205500 | 206000 | 206000 | 205500 | 640 |
| 416 | 20240215 | 122200 | 120750642000 | 205500 | 205500 | 206000 | 205500 | 682 |
| 417 | 20240215 | 122100 | 120610376500 | 205500 | 206000 | 206000 | 205500 | 896 |
| 418 | 20240215 | 122000 | 120426152000 | 205500 | 205500 | 206000 | 205500 | 478 |
| 419 | 20240215 | 121900 | 120327876500 | 205500 | 205500 | 206000 | 205500 | 1035 |
| 420 | 20240215 | 121800 | 120115116500 | 205500 | 205500 | 206000 | 205500 | 459 |
| 421 | 20240215 | 121700 | 120020772000 | 205500 | 205500 | 206000 | 205500 | 619 |
| 422 | 20240215 | 121600 | 119893511500 | 206000 | 205500 | 206000 | 205500 | 308 |
| 423 | 20240215 | 121500 | 119830203000 | 205500 | 206000 | 206000 | 205500 | 1014 |
| 424 | 20240215 | 121400 | 119621454500 | 206000 | 206000 | 206000 | 205500 | 2906 |
| 425 | 20240215 | 121300 | 119023089500 | 206000 | 205500 | 206000 | 205500 | 231 |
| 426 | 20240215 | 121200 | 118975569500 | 205500 | 205500 | 206000 | 205500 | 488 |
| 427 | 20240215 | 121100 | 118875227500 | 205500 | 206000 | 206000 | 205500 | 601 |
| 428 | 20240215 | 121000 | 118751680500 | 205500 | 205500 | 206000 | 205500 | 1082 |
| 429 | 20240215 | 120900 | 118529066000 | 205500 | 206000 | 206500 | 205500 | 1944 |
| 430 | 20240215 | 120800 | 118128701500 | 206000 | 205500 | 206000 | 205500 | 1017 |
| 431 | 20240215 | 120700 | 117919238000 | 205500 | 206000 | 206500 | 205500 | 772 |
| 432 | 20240215 | 120600 | 117760436500 | 205500 | 206000 | 206500 | 205500 | 924 |
| 433 | 20240215 | 120500 | 117570189000 | 206000 | 206000 | 206500 | 205500 | 836 |
| 434 | 20240215 | 120400 | 117397905000 | 206000 | 205500 | 206500 | 205500 | 1045 |
| 435 | 20240215 | 120300 | 117182672000 | 205500 | 206500 | 206500 | 205500 | 659 |
| 436 | 20240215 | 120200 | 117047069500 | 206000 | 206000 | 206500 | 205500 | 946 |
| 437 | 20240215 | 120100 | 116852293500 | 206000 | 206000 | 206500 | 206000 | 728 |
| 438 | 20240215 | 120000 | 116702322500 | 206000 | 206000 | 206500 | 206000 | 707 |
| 439 | 20240215 | 115900 | 116556620000 | 206000 | 206500 | 206500 | 206000 | 644 |
| 440 | 20240215 | 115800 | 116423944500 | 206000 | 206000 | 206500 | 205500 | 734 |
| 441 | 20240215 | 115700 | 116272914500 | 205500 | 206000 | 206500 | 205500 | 696 |
| 442 | 20240215 | 115600 | 116129691000 | 206000 | 205500 | 206500 | 205500 | 5975 |
| 443 | 20240215 | 115500 | 114898920500 | 205500 | 205500 | 206000 | 205500 | 1582 |
| 444 | 20240215 | 115400 | 114573383500 | 205500 | 205500 | 206000 | 205500 | 780 |
| 445 | 20240215 | 115300 | 114413012000 | 205500 | 205500 | 206000 | 205500 | 704 |
| 446 | 20240215 | 115200 | 114268214500 | 205500 | 205500 | 206000 | 205500 | 699 |
| 447 | 20240215 | 115100 | 114124537500 | 205500 | 206000 | 206000 | 205500 | 613 |
| 448 | 20240215 | 115000 | 113998553000 | 205500 | 205500 | 206000 | 205000 | 907 |
| 449 | 20240215 | 114900 | 113812170500 | 205000 | 205000 | 206000 | 205000 | 789 |
| 450 | 20240215 | 114800 | 113650152000 | 205000 | 205500 | 206000 | 205000 | 996 |
| 451 | 20240215 | 114700 | 113445463000 | 205500 | 206000 | 206000 | 205500 | 644 |
| 452 | 20240215 | 114600 | 113313087500 | 205500 | 206000 | 206000 | 205500 | 1087 |
| 453 | 20240215 | 114500 | 113089611500 | 205500 | 206000 | 206000 | 205500 | 870 |
| 454 | 20240215 | 114400 | 112910757500 | 205500 | 205500 | 206000 | 205500 | 530 |
| 455 | 20240215 | 114300 | 112801803500 | 205500 | 205500 | 206000 | 205500 | 626 |
| 456 | 20240215 | 114200 | 112673127000 | 205500 | 205500 | 206000 | 205500 | 827 |
| 457 | 20240215 | 114100 | 112503130000 | 205500 | 205500 | 206000 | 205500 | 602 |
| 458 | 20240215 | 114000 | 112379339000 | 205500 | 206000 | 206000 | 205500 | 522 |
| 459 | 20240215 | 113900 | 112272057500 | 205500 | 205500 | 206000 | 205000 | 497 |
| 460 | 20240215 | 113800 | 112170020000 | 205500 | 205500 | 206000 | 205000 | 720 |
| 461 | 20240215 | 113700 | 112022106500 | 205500 | 205500 | 206000 | 205500 | 836 |
| 462 | 20240215 | 113600 | 111850240000 | 205500 | 205000 | 206000 | 205000 | 344 |
| 463 | 20240215 | 113500 | 111779591000 | 205500 | 205500 | 205500 | 205000 | 1718 |
| 464 | 20240215 | 113400 | 111426839000 | 205500 | 205500 | 205500 | 205000 | 863 |
| 465 | 20240215 | 113300 | 111249752500 | 205000 | 205000 | 205500 | 205000 | 1181 |
| 466 | 20240215 | 113200 | 111007436000 | 205500 | 205000 | 205500 | 205000 | 1582 |
| 467 | 20240215 | 113100 | 110682719000 | 205500 | 205000 | 205500 | 205000 | 890 |
| 468 | 20240215 | 113000 | 110500103500 | 205000 | 205000 | 205500 | 205000 | 1050 |
| 469 | 20240215 | 112900 | 110284738500 | 205000 | 205000 | 205500 | 205000 | 1244 |
| 470 | 20240215 | 112800 | 110029616500 | 205000 | 205000 | 205500 | 205000 | 1058 |
| 471 | 20240215 | 112700 | 109812641000 | 205000 | 205500 | 206000 | 205000 | 803 |
| 472 | 20240215 | 112600 | 109647709500 | 205500 | 205500 | 206000 | 205000 | 479 |
| 473 | 20240215 | 112500 | 109549276000 | 205500 | 205500 | 206000 | 205500 | 478 |
| 474 | 20240215 | 112400 | 109451044000 | 206000 | 205500 | 206000 | 205500 | 771 |
| 475 | 20240215 | 112300 | 109292425500 | 205500 | 205500 | 206000 | 205000 | 1115 |
| 476 | 20240215 | 112200 | 109063396000 | 206000 | 205500 | 206000 | 205500 | 886 |
| 477 | 20240215 | 112100 | 108881249000 | 205500 | 205500 | 206000 | 205500 | 465 |
| 478 | 20240215 | 112000 | 108785641000 | 206000 | 205500 | 206000 | 205500 | 1138 |
| 479 | 20240215 | 111900 | 108551686000 | 205500 | 205500 | 206000 | 205500 | 627 |
| 480 | 20240215 | 111800 | 108422796500 | 205500 | 205000 | 206000 | 205000 | 671 |
| 481 | 20240215 | 111700 | 108284950000 | 205000 | 205500 | 206000 | 205000 | 869 |
| 482 | 20240215 | 111600 | 108106329500 | 205500 | 205500 | 206000 | 205000 | 1039 |
| 483 | 20240215 | 111500 | 107892827500 | 205500 | 205000 | 205500 | 205000 | 923 |
| 484 | 20240215 | 111400 | 107703385500 | 205500 | 205000 | 205500 | 205000 | 1060 |
| 485 | 20240215 | 111300 | 107485813500 | 205000 | 205000 | 205500 | 205000 | 6708 |
| 486 | 20240215 | 111200 | 106110081000 | 205500 | 205500 | 206000 | 205000 | 706 |
| 487 | 20240215 | 111100 | 105965041500 | 205000 | 205500 | 206000 | 205000 | 819 |
| 488 | 20240215 | 111000 | 105796753500 | 205500 | 205500 | 206000 | 205500 | 1229 |
| 489 | 20240215 | 110900 | 105544128000 | 205500 | 205500 | 206000 | 205000 | 2164 |
| 490 | 20240215 | 110800 | 105099600000 | 205500 | 206000 | 206000 | 205500 | 1595 |
| 491 | 20240215 | 110700 | 104771823000 | 205500 | 205500 | 206000 | 205500 | 519 |
| 492 | 20240215 | 110600 | 104665157000 | 205500 | 205500 | 206000 | 205500 | 948 |
| 493 | 20240215 | 110500 | 104470337500 | 205500 | 205500 | 206000 | 205500 | 502 |
| 494 | 20240215 | 110400 | 104367152500 | 205500 | 205500 | 206000 | 205500 | 3789 |
| 495 | 20240215 | 110300 | 103588396000 | 205500 | 206500 | 206500 | 205500 | 1496 |
| 496 | 20240215 | 110200 | 103280305500 | 206000 | 207000 | 207000 | 206000 | 2071 |
| 497 | 20240215 | 110100 | 102852737500 | 207000 | 206500 | 207000 | 206500 | 1284 |
| 498 | 20240215 | 110000 | 102587471000 | 207000 | 206500 | 207000 | 206000 | 6727 |
| 499 | 20240215 | 105900 | 101197867000 | 206500 | 206000 | 206500 | 205500 | 5967 |
| 500 | 20240215 | 105800 | 99968186500 | 205500 | 205500 | 206000 | 205500 | 1353 |
| 501 | 20240215 | 105700 | 99689819500 | 205500 | 205500 | 206000 | 205500 | 1139 |
| 502 | 20240215 | 105600 | 99455470000 | 206000 | 205500 | 206000 | 205500 | 461 |
| 503 | 20240215 | 105500 | 99360668000 | 205500 | 206000 | 206000 | 205500 | 618 |
| 504 | 20240215 | 105400 | 99233624500 | 205500 | 206000 | 206000 | 205500 | 432 |
| 505 | 20240215 | 105300 | 99144800500 | 205500 | 205500 | 206000 | 205500 | 653 |
| 506 | 20240215 | 105200 | 99010579000 | 205500 | 205500 | 206000 | 205500 | 893 |
| 507 | 20240215 | 105100 | 98826834500 | 205500 | 205500 | 206000 | 205500 | 431 |
| 508 | 20240215 | 105000 | 98738199500 | 206000 | 205500 | 206000 | 205500 | 863 |
| 509 | 20240215 | 104900 | 98560778000 | 205500 | 205500 | 206000 | 205500 | 666 |
| 510 | 20240215 | 104800 | 98423863500 | 206000 | 205500 | 206000 | 205000 | 424 |
| 511 | 20240215 | 104700 | 98336733000 | 205500 | 205000 | 205500 | 205000 | 2618 |
| 512 | 20240215 | 104600 | 97798830500 | 205000 | 205000 | 205500 | 205000 | 1514 |
| 513 | 20240215 | 104500 | 97488129500 | 205000 | 205000 | 205500 | 205000 | 1676 |
| 514 | 20240215 | 104400 | 97143909500 | 205500 | 205000 | 205500 | 205000 | 499 |
| 515 | 20240215 | 104300 | 97041582000 | 205000 | 205000 | 205500 | 205000 | 715 |
| 516 | 20240215 | 104200 | 96894948500 | 205500 | 205000 | 205500 | 205000 | 480 |
| 517 | 20240215 | 104100 | 96796499500 | 205000 | 205500 | 205500 | 205000 | 940 |
| 518 | 20240215 | 104000 | 96603760500 | 205000 | 205500 | 205500 | 205000 | 722 |
| 519 | 20240215 | 103900 | 96455723500 | 205500 | 205000 | 205500 | 205000 | 823 |
| 520 | 20240215 | 103800 | 96286959500 | 205500 | 205000 | 205500 | 205000 | 423 |
| 521 | 20240215 | 103700 | 96200224500 | 205500 | 205500 | 205500 | 205000 | 4649 |
| 522 | 20240215 | 103600 | 95245244000 | 205500 | 205500 | 206000 | 205500 | 1276 |
| 523 | 20240215 | 103500 | 94982575000 | 205500 | 206000 | 206000 | 205500 | 597 |
| 524 | 20240215 | 103400 | 94859833500 | 206000 | 205500 | 206000 | 205500 | 952 |
| 525 | 20240215 | 103300 | 94663942000 | 206000 | 205500 | 206000 | 205500 | 702 |
| 526 | 20240215 | 103200 | 94519660000 | 206000 | 205500 | 206000 | 205500 | 916 |
| 527 | 20240215 | 103100 | 94331354500 | 205500 | 205500 | 206000 | 205500 | 731 |
| 528 | 20240215 | 103000 | 94181059000 | 206000 | 205500 | 206000 | 205500 | 494 |
| 529 | 20240215 | 102900 | 94079529000 | 205500 | 205500 | 206000 | 205500 | 683 |
| 530 | 20240215 | 102800 | 93939122500 | 205500 | 206000 | 206000 | 205500 | 593 |
| 531 | 20240215 | 102700 | 93817115000 | 206000 | 205500 | 206000 | 205500 | 580 |
| 532 | 20240215 | 102600 | 93697786500 | 205500 | 205500 | 206000 | 205000 | 3911 |
| 533 | 20240215 | 102500 | 92894332500 | 205000 | 205000 | 205500 | 205000 | 913 |
| 534 | 20240215 | 102400 | 92706886500 | 205500 | 205500 | 205500 | 205000 | 736 |
| 535 | 20240215 | 102300 | 92555742000 | 205000 | 205500 | 205500 | 205000 | 715 |
| 536 | 20240215 | 102200 | 92408998000 | 205500 | 205000 | 205500 | 205000 | 692 |
| 537 | 20240215 | 102100 | 92267075500 | 205000 | 205500 | 205500 | 205000 | 973 |
| 538 | 20240215 | 102000 | 92067479000 | 205000 | 205000 | 205500 | 205000 | 704 |
| 539 | 20240215 | 101900 | 91923083500 | 205000 | 205500 | 205500 | 205000 | 952 |
| 540 | 20240215 | 101800 | 91727778000 | 205000 | 205000 | 205500 | 205000 | 2034 |
| 541 | 20240215 | 101700 | 91310666000 | 205000 | 205500 | 205500 | 205000 | 706 |
| 542 | 20240215 | 101600 | 91165789000 | 205500 | 205500 | 205500 | 205000 | 638 |
| 543 | 20240215 | 101500 | 91034899500 | 205000 | 205500 | 206000 | 205000 | 2754 |
| 544 | 20240215 | 101400 | 90468976500 | 205500 | 205500 | 206000 | 205500 | 963 |
| 545 | 20240215 | 101300 | 90270932500 | 205500 | 205500 | 206000 | 205500 | 311 |
| 546 | 20240215 | 101200 | 90207008000 | 206000 | 205500 | 206000 | 205500 | 433 |
| 547 | 20240215 | 101100 | 90117989500 | 205500 | 205500 | 206000 | 205500 | 883 |
| 548 | 20240215 | 101000 | 89936498500 | 206000 | 206000 | 206000 | 205500 | 1280 |
| 549 | 20240215 | 100900 | 89673067000 | 205500 | 205500 | 206000 | 205500 | 530 |
| 550 | 20240215 | 100800 | 89564028000 | 205500 | 205500 | 206000 | 205500 | 568 |
| 551 | 20240215 | 100700 | 89447287500 | 205500 | 205500 | 206000 | 205500 | 2339 |
| 552 | 20240215 | 100600 | 88966513000 | 206000 | 206000 | 206000 | 205500 | 481 |
| 553 | 20240215 | 100500 | 88867561000 | 205500 | 205500 | 206000 | 205500 | 404 |
| 554 | 20240215 | 100400 | 88784446500 | 206000 | 205500 | 206000 | 205500 | 715 |
| 555 | 20240215 | 100300 | 88637441500 | 205500 | 206000 | 206000 | 205500 | 554 |
| 556 | 20240215 | 100200 | 88523486500 | 205500 | 205500 | 206000 | 205500 | 457 |
| 557 | 20240215 | 100100 | 88429492500 | 206000 | 206000 | 206000 | 205500 | 895 |
| 558 | 20240215 | 100000 | 88245288000 | 206000 | 206500 | 206500 | 205500 | 2678 |
| 559 | 20240215 | 095900 | 87693592500 | 206500 | 206500 | 206500 | 206000 | 534 |
| 560 | 20240215 | 095800 | 87583548000 | 206000 | 206000 | 206500 | 206000 | 648 |
| 561 | 20240215 | 095700 | 87450057500 | 206000 | 206000 | 206000 | 205500 | 2845 |
| 562 | 20240215 | 095600 | 86864145000 | 206000 | 206000 | 206000 | 205500 | 1378 |
| 563 | 20240215 | 095500 | 86580502000 | 206000 | 206000 | 206000 | 205500 | 361 |
| 564 | 20240215 | 095400 | 86506189500 | 206000 | 206000 | 206000 | 205500 | 1373 |
| 565 | 20240215 | 095300 | 86223447000 | 205500 | 206000 | 206000 | 205500 | 570 |
| 566 | 20240215 | 095200 | 86106188000 | 206000 | 205500 | 206000 | 205000 | 5832 |
| 567 | 20240215 | 095100 | 84907393000 | 205000 | 205500 | 205500 | 205000 | 899 |
| 568 | 20240215 | 095000 | 84722964500 | 205000 | 205500 | 205500 | 205000 | 1160 |
| 569 | 20240215 | 094900 | 84485131500 | 205500 | 205500 | 205500 | 205000 | 1127 |
| 570 | 20240215 | 094800 | 84253966500 | 205500 | 205500 | 205500 | 205000 | 1004 |
| 571 | 20240215 | 094700 | 84048020500 | 205000 | 205000 | 205500 | 205000 | 1484 |
| 572 | 20240215 | 094600 | 83743736000 | 205000 | 205500 | 205500 | 205000 | 1481 |
| 573 | 20240215 | 094500 | 83440054000 | 205000 | 205000 | 205500 | 205000 | 1765 |
| 574 | 20240215 | 094400 | 83078039500 | 205000 | 205500 | 205500 | 205000 | 986 |
| 575 | 20240215 | 094300 | 82875793500 | 205500 | 205500 | 206000 | 205000 | 3265 |
| 576 | 20240215 | 094200 | 82204835000 | 205500 | 205500 | 206000 | 205500 | 1501 |
| 577 | 20240215 | 094100 | 81896368500 | 205500 | 206000 | 206000 | 205000 | 3349 |
| 578 | 20240215 | 094000 | 81208227500 | 205500 | 206000 | 206000 | 205500 | 5080 |
| 579 | 20240215 | 093900 | 80164222500 | 205500 | 206000 | 206000 | 205500 | 1547 |
| 580 | 20240215 | 093800 | 79846034000 | 206000 | 206000 | 206500 | 205500 | 4489 |
| 581 | 20240215 | 093700 | 78921308000 | 206500 | 206500 | 206500 | 206000 | 1772 |
| 582 | 20240215 | 093600 | 78556084500 | 206500 | 206500 | 206500 | 206000 | 588 |
| 583 | 20240215 | 093500 | 78434857000 | 206000 | 206500 | 206500 | 206000 | 1155 |
| 584 | 20240215 | 093400 | 78196748000 | 206000 | 206500 | 206500 | 206000 | 1709 |
| 585 | 20240215 | 093300 | 77844265500 | 206000 | 206500 | 206500 | 206000 | 1572 |
| 586 | 20240215 | 093200 | 77520132500 | 206000 | 206000 | 206500 | 206000 | 1268 |
| 587 | 20240215 | 093100 | 77258681000 | 206000 | 206500 | 206500 | 206000 | 731 |
| 588 | 20240215 | 093000 | 77107815000 | 206500 | 207000 | 207000 | 206000 | 6641 |
| 589 | 20240215 | 092900 | 75736231000 | 207000 | 207000 | 207000 | 206500 | 2651 |
| 590 | 20240215 | 092800 | 75187604000 | 207000 | 207000 | 207000 | 206500 | 9536 |
| 591 | 20240215 | 092700 | 73214071500 | 207000 | 206500 | 207000 | 206000 | 4544 |
| 592 | 20240215 | 092600 | 72275654000 | 206500 | 206000 | 206500 | 206000 | 1186 |
| 593 | 20240215 | 092500 | 72030999500 | 206000 | 206000 | 206500 | 206000 | 1258 |
| 594 | 20240215 | 092400 | 71771608000 | 206000 | 206000 | 206500 | 206000 | 2864 |
| 595 | 20240215 | 092300 | 71181339500 | 206500 | 206500 | 207000 | 206000 | 8269 |
| 596 | 20240215 | 092200 | 69474136000 | 207000 | 207000 | 207500 | 206500 | 1962 |
| 597 | 20240215 | 092100 | 69068074500 | 207000 | 207000 | 207500 | 206500 | 4814 |
| 598 | 20240215 | 092000 | 68071584500 | 206500 | 207000 | 207500 | 206500 | 4775 |
| 599 | 20240215 | 091900 | 67083397500 | 207500 | 207500 | 207500 | 207000 | 1910 |
| 600 | 20240215 | 091800 | 66687590500 | 207500 | 207000 | 207500 | 206500 | 5618 |
| 601 | 20240215 | 091700 | 65524113000 | 207000 | 207000 | 207500 | 207000 | 5436 |
| 602 | 20240215 | 091600 | 64398407500 | 207500 | 207000 | 207500 | 206500 | 8945 |
| 603 | 20240215 | 091500 | 62546803000 | 207000 | 207500 | 208000 | 206500 | 8893 |
| 604 | 20240215 | 091400 | 60703442000 | 208000 | 207500 | 208000 | 207500 | 10358 |
| 605 | 20240215 | 091300 | 58552212000 | 207500 | 208500 | 209000 | 207500 | 10257 |
| 606 | 20240215 | 091200 | 56416625500 | 209000 | 209000 | 209500 | 208500 | 11285 |
| 607 | 20240215 | 091100 | 54058588000 | 209000 | 208500 | 209500 | 208000 | 15911 |
| 608 | 20240215 | 091000 | 50735586000 | 208500 | 209000 | 209500 | 208000 | 16700 |
| 609 | 20240215 | 090900 | 47252102500 | 209000 | 209000 | 209500 | 208500 | 19322 |
| 610 | 20240215 | 090800 | 43217449000 | 209000 | 209000 | 209000 | 208500 | 22753 |
| 611 | 20240215 | 090700 | 38463501500 | 209000 | 207500 | 209500 | 207000 | 37963 |
| 612 | 20240215 | 090600 | 30546463500 | 207500 | 208000 | 208000 | 207000 | 11069 |
| 613 | 20240215 | 090500 | 28250473000 | 208000 | 208000 | 208500 | 207500 | 25213 |
| 614 | 20240215 | 090400 | 23006606000 | 208000 | 207500 | 208000 | 206500 | 23569 |
| 615 | 20240215 | 090300 | 18116786500 | 207500 | 207500 | 207500 | 207000 | 7524 |
| 616 | 20240215 | 090200 | 16557682000 | 207500 | 206500 | 207500 | 206000 | 16122 |
| 617 | 20240215 | 090100 | 13223683000 | 206500 | 207000 | 207500 | 206500 | 17296 |
| 618 | 20240215 | 090000 | 9644876000 | 207000 | 205000 | 207000 | 204000 | 46915 |