37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 3 | 20240213 | 192400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 4 | 20240213 | 192300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 5 | 20240213 | 192200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 6 | 20240213 | 192100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 7 | 20240213 | 192000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 8 | 20240213 | 191900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 9 | 20240213 | 191800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 10 | 20240213 | 191700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 11 | 20240213 | 191600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 12 | 20240213 | 191500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 13 | 20240213 | 191400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 14 | 20240213 | 191300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 15 | 20240213 | 191200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 16 | 20240213 | 191100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 17 | 20240213 | 191000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 18 | 20240213 | 190900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 19 | 20240213 | 190800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 20 | 20240213 | 190700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 21 | 20240213 | 190600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 22 | 20240213 | 190500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 23 | 20240213 | 190400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 24 | 20240213 | 190300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 25 | 20240213 | 190200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 26 | 20240213 | 190100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 27 | 20240213 | 190000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 28 | 20240213 | 185900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 29 | 20240213 | 185800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 30 | 20240213 | 185700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 31 | 20240213 | 185600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 32 | 20240213 | 185500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 33 | 20240213 | 185400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 34 | 20240213 | 185300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 35 | 20240213 | 185200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 36 | 20240213 | 185100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 37 | 20240213 | 185000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 38 | 20240213 | 184900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 39 | 20240213 | 184800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 40 | 20240213 | 184700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 41 | 20240213 | 184600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 42 | 20240213 | 184500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 43 | 20240213 | 184400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 44 | 20240213 | 184300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 45 | 20240213 | 184200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 46 | 20240213 | 184100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 47 | 20240213 | 184000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 48 | 20240213 | 183900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 49 | 20240213 | 183800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 50 | 20240213 | 183700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 51 | 20240213 | 183600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 52 | 20240213 | 183500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 53 | 20240213 | 183400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 54 | 20240213 | 183300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 55 | 20240213 | 183200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 56 | 20240213 | 183100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 57 | 20240213 | 183000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 58 | 20240213 | 182900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 59 | 20240213 | 182800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 60 | 20240213 | 182700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 61 | 20240213 | 182600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 62 | 20240213 | 182500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 63 | 20240213 | 182400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 64 | 20240213 | 182300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 65 | 20240213 | 182200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 66 | 20240213 | 182100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 67 | 20240213 | 182000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 68 | 20240213 | 181900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 69 | 20240213 | 181800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 70 | 20240213 | 181700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 71 | 20240213 | 181600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 72 | 20240213 | 181500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 73 | 20240213 | 181400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 74 | 20240213 | 181300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 75 | 20240213 | 181200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 76 | 20240213 | 181100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 77 | 20240213 | 181000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 78 | 20240213 | 180900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 79 | 20240213 | 180800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 80 | 20240213 | 180700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 81 | 20240213 | 180600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 82 | 20240213 | 180500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 83 | 20240213 | 180400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 84 | 20240213 | 180300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 85 | 20240213 | 180200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 86 | 20240213 | 180100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 87 | 20240213 | 180000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 88 | 20240213 | 175900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 89 | 20240213 | 175800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 90 | 20240213 | 175700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 91 | 20240213 | 175600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 92 | 20240213 | 175500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 93 | 20240213 | 175400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 94 | 20240213 | 175300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 95 | 20240213 | 175200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 96 | 20240213 | 175100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 97 | 20240213 | 175000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 98 | 20240213 | 174900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 99 | 20240213 | 174800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 100 | 20240213 | 174700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 101 | 20240213 | 174600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 102 | 20240213 | 174500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 103 | 20240213 | 174400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 104 | 20240213 | 174300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 105 | 20240213 | 174200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 106 | 20240213 | 174100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 107 | 20240213 | 174000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 108 | 20240213 | 173900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 109 | 20240213 | 173800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 110 | 20240213 | 173700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 111 | 20240213 | 173600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 112 | 20240213 | 173500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 113 | 20240213 | 173400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 114 | 20240213 | 173300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 115 | 20240213 | 173200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 116 | 20240213 | 173100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 117 | 20240213 | 173000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 118 | 20240213 | 172900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 119 | 20240213 | 172800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 120 | 20240213 | 172700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 121 | 20240213 | 172600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 122 | 20240213 | 172500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 123 | 20240213 | 172400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 124 | 20240213 | 172300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 125 | 20240213 | 172200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 126 | 20240213 | 172100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 127 | 20240213 | 172000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 128 | 20240213 | 171900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 129 | 20240213 | 171800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 130 | 20240213 | 171700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 131 | 20240213 | 171600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 132 | 20240213 | 171500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 133 | 20240213 | 171400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 134 | 20240213 | 171300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 135 | 20240213 | 171200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 136 | 20240213 | 171100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 137 | 20240213 | 171000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 138 | 20240213 | 170900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 139 | 20240213 | 170800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 140 | 20240213 | 170700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 141 | 20240213 | 170600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 142 | 20240213 | 170500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 143 | 20240213 | 170400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 144 | 20240213 | 170300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 145 | 20240213 | 170200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 146 | 20240213 | 170100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 147 | 20240213 | 170000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 148 | 20240213 | 165900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 149 | 20240213 | 165800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 150 | 20240213 | 165700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 151 | 20240213 | 165600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 152 | 20240213 | 165500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 153 | 20240213 | 165400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 154 | 20240213 | 165300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 155 | 20240213 | 165200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 156 | 20240213 | 165100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 157 | 20240213 | 165000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 158 | 20240213 | 164900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 159 | 20240213 | 164800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 160 | 20240213 | 164700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 161 | 20240213 | 164600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 162 | 20240213 | 164500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 163 | 20240213 | 164400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 164 | 20240213 | 164300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 165 | 20240213 | 164200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 166 | 20240213 | 164100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 167 | 20240213 | 164000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 168 | 20240213 | 163900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 169 | 20240213 | 163800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 170 | 20240213 | 163700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 171 | 20240213 | 163600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 172 | 20240213 | 163500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 173 | 20240213 | 163400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 174 | 20240213 | 163300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 175 | 20240213 | 163200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 176 | 20240213 | 163100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 177 | 20240213 | 163000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 178 | 20240213 | 162900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 179 | 20240213 | 162800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 180 | 20240213 | 162700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 181 | 20240213 | 162600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 182 | 20240213 | 162500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 183 | 20240213 | 162400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 184 | 20240213 | 162300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 185 | 20240213 | 162200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 186 | 20240213 | 162100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 187 | 20240213 | 162000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 188 | 20240213 | 161900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 189 | 20240213 | 161800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 190 | 20240213 | 161700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 191 | 20240213 | 161600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 192 | 20240213 | 161500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 193 | 20240213 | 161400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 194 | 20240213 | 161300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 195 | 20240213 | 161200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 196 | 20240213 | 161100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 197 | 20240213 | 161000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 198 | 20240213 | 160900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 199 | 20240213 | 160800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 200 | 20240213 | 160700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 201 | 20240213 | 160600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 202 | 20240213 | 160500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 203 | 20240213 | 160400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 204 | 20240213 | 160300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 205 | 20240213 | 160200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 206 | 20240213 | 160100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 207 | 20240213 | 160000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 208 | 20240213 | 155900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 209 | 20240213 | 155800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 210 | 20240213 | 155700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 211 | 20240213 | 155600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 212 | 20240213 | 155500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 213 | 20240213 | 155400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 214 | 20240213 | 155300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 215 | 20240213 | 155200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 216 | 20240213 | 155100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 217 | 20240213 | 155000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 218 | 20240213 | 154900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 219 | 20240213 | 154800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 220 | 20240213 | 154700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 221 | 20240213 | 154600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 222 | 20240213 | 154500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 223 | 20240213 | 154400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 224 | 20240213 | 154300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 225 | 20240213 | 154200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 226 | 20240213 | 154100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 227 | 20240213 | 154000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 228 | 20240213 | 153900 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 229 | 20240213 | 153800 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 230 | 20240213 | 153700 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 231 | 20240213 | 153600 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 232 | 20240213 | 153500 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 233 | 20240213 | 153400 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 234 | 20240213 | 153300 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 235 | 20240213 | 153200 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 236 | 20240213 | 153100 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 237 | 20240213 | 153000 | 151511552500 | 471000 | 471000 | 471000 | 471000 | 8270 |
| 238 | 20240213 | 152900 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 239 | 20240213 | 152800 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 240 | 20240213 | 152700 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 241 | 20240213 | 152600 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 242 | 20240213 | 152500 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 243 | 20240213 | 152400 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 244 | 20240213 | 152300 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 245 | 20240213 | 152200 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 246 | 20240213 | 152100 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 247 | 20240213 | 152000 | 147616382500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 248 | 20240213 | 151900 | 147616382500 | 472000 | 472000 | 472500 | 471500 | 785 |
| 249 | 20240213 | 151800 | 147245800000 | 472500 | 472000 | 472500 | 472000 | 1027 |
| 250 | 20240213 | 151700 | 146760681500 | 472500 | 472000 | 472500 | 472000 | 1195 |
| 251 | 20240213 | 151600 | 146196177500 | 472500 | 472500 | 472500 | 472000 | 1229 |
| 252 | 20240213 | 151500 | 145615795500 | 472500 | 472500 | 472500 | 472000 | 1172 |
| 253 | 20240213 | 151400 | 145062124000 | 472500 | 472500 | 472500 | 472000 | 1089 |
| 254 | 20240213 | 151300 | 144547650000 | 472000 | 472500 | 472500 | 472000 | 596 |
| 255 | 20240213 | 151200 | 144266124000 | 472000 | 472500 | 472500 | 472000 | 638 |
| 256 | 20240213 | 151100 | 143964758500 | 472000 | 472500 | 472500 | 472000 | 548 |
| 257 | 20240213 | 151000 | 143705933500 | 472500 | 472500 | 472500 | 472000 | 720 |
| 258 | 20240213 | 150900 | 143365875500 | 472500 | 472500 | 472500 | 472000 | 292 |
| 259 | 20240213 | 150800 | 143227973500 | 472500 | 472500 | 472500 | 472000 | 1007 |
| 260 | 20240213 | 150700 | 142752647500 | 472000 | 472000 | 472000 | 471500 | 678 |
| 261 | 20240213 | 150600 | 142432697000 | 472000 | 472000 | 472000 | 471500 | 667 |
| 262 | 20240213 | 150500 | 142117929000 | 471500 | 472000 | 472000 | 471500 | 463 |
| 263 | 20240213 | 150400 | 141899507000 | 472000 | 471500 | 472000 | 471500 | 241 |
| 264 | 20240213 | 150300 | 141785828500 | 471500 | 471500 | 472000 | 471500 | 1103 |
| 265 | 20240213 | 150200 | 141265727500 | 471500 | 472500 | 472500 | 471500 | 1450 |
| 266 | 20240213 | 150100 | 140581254500 | 472500 | 472500 | 472500 | 472000 | 761 |
| 267 | 20240213 | 150000 | 140221820500 | 472000 | 472500 | 472500 | 471500 | 665 |
| 268 | 20240213 | 145900 | 139907678500 | 472000 | 472000 | 472500 | 471500 | 1414 |
| 269 | 20240213 | 145800 | 139240285000 | 471500 | 472000 | 472000 | 471500 | 752 |
| 270 | 20240213 | 145700 | 138885411500 | 472000 | 472000 | 472000 | 471500 | 437 |
| 271 | 20240213 | 145600 | 138679164500 | 472000 | 472000 | 472000 | 471500 | 442 |
| 272 | 20240213 | 145500 | 138470634500 | 471500 | 472500 | 472500 | 471500 | 1494 |
| 273 | 20240213 | 145400 | 137765453000 | 472000 | 472000 | 472500 | 472000 | 611 |
| 274 | 20240213 | 145300 | 137476844500 | 472000 | 472000 | 472000 | 471500 | 628 |
| 275 | 20240213 | 145200 | 137180466500 | 472000 | 472000 | 472000 | 471500 | 537 |
| 276 | 20240213 | 145100 | 136927041000 | 471500 | 472000 | 472000 | 471500 | 570 |
| 277 | 20240213 | 145000 | 136658140000 | 472000 | 472000 | 472000 | 471500 | 733 |
| 278 | 20240213 | 144900 | 136312199000 | 472000 | 472000 | 472000 | 471500 | 1041 |
| 279 | 20240213 | 144800 | 135821042500 | 472000 | 472000 | 472000 | 471500 | 474 |
| 280 | 20240213 | 144700 | 135597375000 | 472000 | 472000 | 472000 | 471500 | 694 |
| 281 | 20240213 | 144600 | 135270012000 | 472000 | 472000 | 472000 | 471500 | 1094 |
| 282 | 20240213 | 144500 | 134754068000 | 471500 | 472500 | 472500 | 471500 | 1651 |
| 283 | 20240213 | 144400 | 133974674500 | 472500 | 472500 | 472500 | 472000 | 524 |
| 284 | 20240213 | 144300 | 133727096000 | 472500 | 472500 | 472500 | 472000 | 987 |
| 285 | 20240213 | 144200 | 133260895000 | 472500 | 472500 | 472500 | 472000 | 452 |
| 286 | 20240213 | 144100 | 133047445000 | 472500 | 472000 | 472500 | 472000 | 534 |
| 287 | 20240213 | 144000 | 132795156500 | 472000 | 472500 | 472500 | 472000 | 394 |
| 288 | 20240213 | 143900 | 132609025500 | 472000 | 472500 | 472500 | 472000 | 404 |
| 289 | 20240213 | 143800 | 132418184000 | 472500 | 472500 | 472500 | 472000 | 442 |
| 290 | 20240213 | 143700 | 132209357500 | 472000 | 472500 | 472500 | 472000 | 667 |
| 291 | 20240213 | 143600 | 131894352000 | 472500 | 472000 | 472500 | 471500 | 1134 |
| 292 | 20240213 | 143500 | 131359114000 | 472000 | 471500 | 472000 | 471500 | 114 |
| 293 | 20240213 | 143400 | 131305329000 | 472000 | 472500 | 472500 | 472000 | 1576 |
| 294 | 20240213 | 143300 | 130561320500 | 472000 | 472500 | 472500 | 472000 | 441 |
| 295 | 20240213 | 143200 | 130352974500 | 472500 | 472500 | 472500 | 472000 | 512 |
| 296 | 20240213 | 143100 | 130111134500 | 472000 | 472500 | 472500 | 472000 | 402 |
| 297 | 20240213 | 143000 | 129921289500 | 472500 | 472500 | 472500 | 472000 | 243 |
| 298 | 20240213 | 142900 | 129806500000 | 472500 | 472000 | 472500 | 472000 | 235 |
| 299 | 20240213 | 142800 | 129695523000 | 472500 | 472500 | 472500 | 472000 | 228 |
| 300 | 20240213 | 142700 | 129587809000 | 472500 | 472500 | 472500 | 472000 | 302 |
| 301 | 20240213 | 142600 | 129445153500 | 472500 | 472500 | 472500 | 472000 | 252 |
| 302 | 20240213 | 142500 | 129326104000 | 472500 | 472500 | 472500 | 472000 | 277 |
| 303 | 20240213 | 142400 | 129195274500 | 472000 | 471000 | 472500 | 471000 | 7020 |
| 304 | 20240213 | 142300 | 125884028000 | 471000 | 471000 | 471500 | 471000 | 949 |
| 305 | 20240213 | 142200 | 125436765500 | 471000 | 471500 | 471500 | 471000 | 519 |
| 306 | 20240213 | 142100 | 125192247500 | 471000 | 471000 | 471500 | 471000 | 301 |
| 307 | 20240213 | 142000 | 125050393000 | 471000 | 471500 | 471500 | 471000 | 436 |
| 308 | 20240213 | 141900 | 124844963500 | 471500 | 471500 | 471500 | 471000 | 316 |
| 309 | 20240213 | 141800 | 124696058000 | 471500 | 471000 | 471500 | 471000 | 269 |
| 310 | 20240213 | 141700 | 124569300500 | 471000 | 471500 | 471500 | 471000 | 329 |
| 311 | 20240213 | 141600 | 124414303500 | 471000 | 471000 | 471500 | 471000 | 470 |
| 312 | 20240213 | 141500 | 124192804000 | 471000 | 471000 | 471500 | 470500 | 3590 |
| 313 | 20240213 | 141400 | 122501930500 | 471000 | 471500 | 472000 | 471000 | 5598 |
| 314 | 20240213 | 141300 | 119864050000 | 472000 | 471500 | 472000 | 471500 | 689 |
| 315 | 20240213 | 141200 | 119539100500 | 471500 | 472000 | 472000 | 471500 | 372 |
| 316 | 20240213 | 141100 | 119363628500 | 472000 | 472000 | 472000 | 471500 | 303 |
| 317 | 20240213 | 141000 | 119220686500 | 472000 | 472000 | 472000 | 471500 | 289 |
| 318 | 20240213 | 140900 | 119084350000 | 472000 | 472000 | 472000 | 471500 | 507 |
| 319 | 20240213 | 140800 | 118845201500 | 471500 | 472000 | 472000 | 471500 | 483 |
| 320 | 20240213 | 140700 | 118617404000 | 472000 | 472000 | 472000 | 471500 | 418 |
| 321 | 20240213 | 140600 | 118420215500 | 471500 | 472000 | 472000 | 471500 | 344 |
| 322 | 20240213 | 140500 | 118257960000 | 472000 | 471500 | 472000 | 471500 | 427 |
| 323 | 20240213 | 140400 | 118056591500 | 472000 | 472000 | 472000 | 471500 | 344 |
| 324 | 20240213 | 140300 | 117894311500 | 472000 | 471500 | 472000 | 471500 | 326 |
| 325 | 20240213 | 140200 | 117740530000 | 471500 | 472000 | 472000 | 471500 | 336 |
| 326 | 20240213 | 140100 | 117582028000 | 471500 | 471500 | 472000 | 471500 | 399 |
| 327 | 20240213 | 140000 | 117393821000 | 471500 | 472000 | 472000 | 471500 | 339 |
| 328 | 20240213 | 135900 | 117233901500 | 472000 | 472000 | 472000 | 471500 | 355 |
| 329 | 20240213 | 135800 | 117066416000 | 471500 | 472000 | 472000 | 471500 | 247 |
| 330 | 20240213 | 135700 | 116949885000 | 472000 | 471500 | 472000 | 471500 | 110 |
| 331 | 20240213 | 135600 | 116897995000 | 471500 | 472000 | 472000 | 471500 | 185 |
| 332 | 20240213 | 135500 | 116810707000 | 472000 | 472000 | 472000 | 471500 | 109 |
| 333 | 20240213 | 135400 | 116759295500 | 472000 | 471500 | 472000 | 471000 | 910 |
| 334 | 20240213 | 135300 | 116330168500 | 471000 | 471000 | 471500 | 470500 | 2752 |
| 335 | 20240213 | 135200 | 115033678500 | 470500 | 471000 | 471000 | 470500 | 312 |
| 336 | 20240213 | 135100 | 114886821000 | 470500 | 472000 | 472000 | 470500 | 4836 |
| 337 | 20240213 | 135000 | 112607589000 | 471500 | 472000 | 472000 | 471500 | 231 |
| 338 | 20240213 | 134900 | 112498632000 | 471500 | 472000 | 472000 | 471500 | 323 |
| 339 | 20240213 | 134800 | 112346292500 | 471500 | 472000 | 472000 | 471500 | 227 |
| 340 | 20240213 | 134700 | 112239228000 | 472000 | 472000 | 472000 | 471500 | 268 |
| 341 | 20240213 | 134600 | 112112780000 | 471500 | 472000 | 472000 | 471500 | 406 |
| 342 | 20240213 | 134500 | 111921272000 | 472000 | 472000 | 472000 | 471500 | 514 |
| 343 | 20240213 | 134400 | 111678871500 | 471500 | 472000 | 472000 | 471500 | 214 |
| 344 | 20240213 | 134300 | 111577899500 | 472000 | 471500 | 472000 | 471500 | 214 |
| 345 | 20240213 | 134200 | 111476955000 | 471500 | 472000 | 472000 | 471500 | 184 |
| 346 | 20240213 | 134100 | 111390166000 | 471500 | 471500 | 472000 | 471500 | 266 |
| 347 | 20240213 | 134000 | 111264719000 | 471500 | 472000 | 472000 | 471500 | 361 |
| 348 | 20240213 | 133900 | 111094404000 | 472000 | 471500 | 472000 | 471500 | 224 |
| 349 | 20240213 | 133800 | 110988728000 | 472000 | 471500 | 472000 | 471500 | 223 |
| 350 | 20240213 | 133700 | 110883549500 | 472000 | 472000 | 472000 | 471500 | 385 |
| 351 | 20240213 | 133600 | 110701898500 | 472000 | 472000 | 472000 | 471500 | 313 |
| 352 | 20240213 | 133500 | 110554215000 | 471500 | 472000 | 472000 | 471500 | 98 |
| 353 | 20240213 | 133400 | 110507972000 | 472000 | 471500 | 472000 | 471500 | 410 |
| 354 | 20240213 | 133300 | 110314483000 | 471500 | 472000 | 472000 | 471500 | 335 |
| 355 | 20240213 | 133200 | 110156436000 | 471500 | 471500 | 472000 | 471000 | 1489 |
| 356 | 20240213 | 133100 | 109454431500 | 471000 | 471000 | 471500 | 471000 | 196 |
| 357 | 20240213 | 133000 | 109362094000 | 471000 | 471500 | 471500 | 471000 | 219 |
| 358 | 20240213 | 132900 | 109258874500 | 471500 | 472000 | 472000 | 471000 | 3025 |
| 359 | 20240213 | 132800 | 107832436500 | 471500 | 471500 | 472000 | 471500 | 116 |
| 360 | 20240213 | 132700 | 107777697000 | 472000 | 471500 | 472000 | 471000 | 1064 |
| 361 | 20240213 | 132600 | 107275856000 | 471500 | 471000 | 471500 | 471000 | 2054 |
| 362 | 20240213 | 132500 | 106307447000 | 471500 | 471500 | 471500 | 471000 | 214 |
| 363 | 20240213 | 132400 | 106206583000 | 471000 | 471500 | 471500 | 471000 | 904 |
| 364 | 20240213 | 132300 | 105780403500 | 471000 | 471500 | 471500 | 471000 | 468 |
| 365 | 20240213 | 132200 | 105559854000 | 471000 | 471000 | 471500 | 471000 | 338 |
| 366 | 20240213 | 132100 | 105400586000 | 471000 | 471500 | 471500 | 471000 | 362 |
| 367 | 20240213 | 132000 | 105230015000 | 471000 | 471000 | 471500 | 471000 | 292 |
| 368 | 20240213 | 131900 | 105092441000 | 471500 | 471500 | 471500 | 471000 | 341 |
| 369 | 20240213 | 131800 | 104931740500 | 471500 | 471500 | 471500 | 471000 | 319 |
| 370 | 20240213 | 131700 | 104781407500 | 471000 | 471000 | 471500 | 471000 | 361 |
| 371 | 20240213 | 131600 | 104611301000 | 471000 | 471000 | 471500 | 471000 | 490 |
| 372 | 20240213 | 131500 | 104380379000 | 471000 | 471500 | 471500 | 471000 | 166 |
| 373 | 20240213 | 131400 | 104302177000 | 471000 | 471000 | 471500 | 471000 | 194 |
| 374 | 20240213 | 131300 | 104210777000 | 471500 | 471500 | 471500 | 471000 | 252 |
| 375 | 20240213 | 131200 | 104092043000 | 471000 | 471500 | 471500 | 471000 | 232 |
| 376 | 20240213 | 131100 | 103982718000 | 471000 | 471500 | 471500 | 471000 | 152 |
| 377 | 20240213 | 131000 | 103911103000 | 471000 | 471000 | 471500 | 471000 | 272 |
| 378 | 20240213 | 130900 | 103782978500 | 471000 | 472000 | 472000 | 471000 | 2307 |
| 379 | 20240213 | 130800 | 102695295500 | 472000 | 472000 | 472000 | 471500 | 174 |
| 380 | 20240213 | 130700 | 102613239000 | 471500 | 472000 | 472000 | 471500 | 176 |
| 381 | 20240213 | 130600 | 102530208000 | 472000 | 472000 | 472000 | 471500 | 223 |
| 382 | 20240213 | 130500 | 102424972500 | 471500 | 471500 | 472000 | 471500 | 162 |
| 383 | 20240213 | 130400 | 102348522500 | 472000 | 471500 | 472000 | 471000 | 2854 |
| 384 | 20240213 | 130300 | 101002619000 | 471000 | 471500 | 471500 | 471000 | 149 |
| 385 | 20240213 | 130200 | 100932388000 | 471500 | 471000 | 471500 | 471000 | 170 |
| 386 | 20240213 | 130100 | 100852286000 | 471500 | 471000 | 471500 | 471000 | 179 |
| 387 | 20240213 | 130000 | 100767950000 | 471000 | 471500 | 471500 | 471000 | 196 |
| 388 | 20240213 | 125900 | 100675581000 | 471000 | 471500 | 472000 | 471000 | 1855 |
| 389 | 20240213 | 125800 | 99800954500 | 472000 | 472000 | 472000 | 471500 | 230 |
| 390 | 20240213 | 125700 | 99692450500 | 471500 | 472000 | 472000 | 471500 | 110 |
| 391 | 20240213 | 125600 | 99640542000 | 472000 | 471500 | 472000 | 471500 | 211 |
| 392 | 20240213 | 125500 | 99540992500 | 471500 | 472000 | 472000 | 471500 | 135 |
| 393 | 20240213 | 125400 | 99477294000 | 472000 | 471500 | 472000 | 471500 | 263 |
| 394 | 20240213 | 125300 | 99353176500 | 472000 | 471500 | 472000 | 471500 | 146 |
| 395 | 20240213 | 125200 | 99284315000 | 471500 | 471500 | 472000 | 471500 | 196 |
| 396 | 20240213 | 125100 | 99191874500 | 471500 | 471500 | 472000 | 471500 | 118 |
| 397 | 20240213 | 125000 | 99136217000 | 471500 | 472000 | 472000 | 471500 | 350 |
| 398 | 20240213 | 124900 | 98971073500 | 472000 | 471500 | 472000 | 471500 | 131 |
| 399 | 20240213 | 124800 | 98909274000 | 471500 | 472000 | 472000 | 471500 | 71 |
| 400 | 20240213 | 124700 | 98875779000 | 472000 | 471500 | 472000 | 471500 | 98 |
| 401 | 20240213 | 124600 | 98829557000 | 471500 | 471500 | 472000 | 471500 | 107 |
| 402 | 20240213 | 124500 | 98779072500 | 471500 | 471500 | 472000 | 471000 | 4764 |
| 403 | 20240213 | 124400 | 96532436500 | 471000 | 471500 | 471500 | 471000 | 229 |
| 404 | 20240213 | 124300 | 96424563000 | 471500 | 472000 | 472000 | 471000 | 2263 |
| 405 | 20240213 | 124200 | 95357696500 | 471500 | 471500 | 472000 | 471500 | 113 |
| 406 | 20240213 | 124100 | 95304394000 | 472000 | 471500 | 472000 | 471500 | 270 |
| 407 | 20240213 | 124000 | 95177055500 | 471500 | 472000 | 472000 | 471500 | 447 |
| 408 | 20240213 | 123900 | 94966262500 | 472000 | 472000 | 472000 | 471500 | 214 |
| 409 | 20240213 | 123800 | 94865277000 | 472000 | 472000 | 472000 | 471500 | 237 |
| 410 | 20240213 | 123700 | 94753489500 | 472000 | 472000 | 472000 | 471500 | 180 |
| 411 | 20240213 | 123600 | 94668549000 | 472000 | 472000 | 472000 | 471500 | 136 |
| 412 | 20240213 | 123500 | 94604382500 | 472000 | 472000 | 472000 | 471500 | 229 |
| 413 | 20240213 | 123400 | 94496320500 | 472000 | 471500 | 472000 | 471500 | 228 |
| 414 | 20240213 | 123300 | 94388735000 | 471500 | 472000 | 472000 | 471500 | 311 |
| 415 | 20240213 | 123200 | 94241997500 | 472000 | 472000 | 472000 | 471500 | 307 |
| 416 | 20240213 | 123100 | 94097115500 | 472000 | 472000 | 472000 | 471500 | 205 |
| 417 | 20240213 | 123000 | 94000415500 | 471500 | 471500 | 472000 | 471500 | 234 |
| 418 | 20240213 | 122900 | 93890043500 | 471500 | 472000 | 472000 | 471500 | 146 |
| 419 | 20240213 | 122800 | 93821157000 | 472000 | 472000 | 472000 | 471500 | 209 |
| 420 | 20240213 | 122700 | 93722530000 | 471500 | 472000 | 472000 | 471500 | 1140 |
| 421 | 20240213 | 122600 | 93184483000 | 472000 | 471500 | 472000 | 471500 | 127 |
| 422 | 20240213 | 122500 | 93124552000 | 472000 | 471500 | 472000 | 471000 | 2343 |
| 423 | 20240213 | 122400 | 92019827500 | 471500 | 471000 | 471500 | 471000 | 93 |
| 424 | 20240213 | 122300 | 91976007000 | 471000 | 471000 | 471500 | 471000 | 190 |
| 425 | 20240213 | 122200 | 91886475500 | 471000 | 471500 | 471500 | 471000 | 97 |
| 426 | 20240213 | 122100 | 91840760000 | 471000 | 471500 | 472000 | 471000 | 491 |
| 427 | 20240213 | 122000 | 91609204500 | 471500 | 472000 | 472000 | 471500 | 126 |
| 428 | 20240213 | 121900 | 91549770500 | 472000 | 471500 | 472000 | 471000 | 818 |
| 429 | 20240213 | 121800 | 91164070500 | 471500 | 471000 | 471500 | 471000 | 834 |
| 430 | 20240213 | 121700 | 90770864500 | 471000 | 471000 | 471500 | 471000 | 132 |
| 431 | 20240213 | 121600 | 90708656000 | 471000 | 471500 | 471500 | 471000 | 1686 |
| 432 | 20240213 | 121500 | 89913719500 | 471500 | 471500 | 471500 | 471000 | 263 |
| 433 | 20240213 | 121400 | 89789778500 | 471000 | 471000 | 471500 | 471000 | 123 |
| 434 | 20240213 | 121300 | 89731819000 | 471500 | 471000 | 471500 | 471000 | 216 |
| 435 | 20240213 | 121200 | 89630063000 | 471000 | 471000 | 471500 | 471000 | 226 |
| 436 | 20240213 | 121100 | 89523549500 | 471500 | 471500 | 471500 | 471000 | 403 |
| 437 | 20240213 | 121000 | 89333586000 | 471000 | 471500 | 471500 | 471000 | 101 |
| 438 | 20240213 | 120900 | 89285987000 | 471500 | 471500 | 471500 | 471000 | 179 |
| 439 | 20240213 | 120800 | 89201614500 | 471000 | 471500 | 471500 | 471000 | 194 |
| 440 | 20240213 | 120700 | 89110211500 | 471500 | 471500 | 471500 | 471000 | 201 |
| 441 | 20240213 | 120600 | 89015467500 | 471500 | 471500 | 471500 | 471000 | 150 |
| 442 | 20240213 | 120500 | 88944774000 | 471000 | 471500 | 471500 | 471000 | 212 |
| 443 | 20240213 | 120400 | 88844865500 | 471500 | 471000 | 471500 | 471000 | 215 |
| 444 | 20240213 | 120300 | 88743532000 | 471500 | 471500 | 471500 | 471000 | 127 |
| 445 | 20240213 | 120200 | 88683675500 | 471500 | 471500 | 471500 | 471000 | 179 |
| 446 | 20240213 | 120100 | 88599309500 | 471500 | 471500 | 471500 | 471000 | 609 |
| 447 | 20240213 | 120000 | 88312229500 | 471000 | 471500 | 471500 | 471000 | 221 |
| 448 | 20240213 | 115900 | 88208112000 | 471000 | 471500 | 471500 | 471000 | 352 |
| 449 | 20240213 | 115800 | 88042288500 | 471000 | 471000 | 471500 | 471000 | 112 |
| 450 | 20240213 | 115700 | 87989502500 | 471000 | 471500 | 471500 | 471000 | 211 |
| 451 | 20240213 | 115600 | 87890109000 | 471000 | 471000 | 471500 | 471000 | 124 |
| 452 | 20240213 | 115500 | 87831659000 | 471000 | 471500 | 472000 | 471000 | 259 |
| 453 | 20240213 | 115400 | 87709539500 | 471500 | 471500 | 472000 | 471500 | 635 |
| 454 | 20240213 | 115300 | 87410127500 | 471500 | 471500 | 471500 | 471000 | 568 |
| 455 | 20240213 | 115200 | 87142424500 | 471500 | 471500 | 472000 | 471500 | 347 |
| 456 | 20240213 | 115100 | 86978791500 | 471500 | 472000 | 472000 | 471500 | 402 |
| 457 | 20240213 | 115000 | 86789233000 | 471500 | 471500 | 472000 | 471500 | 88 |
| 458 | 20240213 | 114900 | 86747724000 | 471500 | 471000 | 472000 | 471000 | 2858 |
| 459 | 20240213 | 114800 | 85400194000 | 471000 | 471000 | 471500 | 471000 | 193 |
| 460 | 20240213 | 114700 | 85309221000 | 471000 | 471000 | 471500 | 471000 | 565 |
| 461 | 20240213 | 114600 | 85043075000 | 471000 | 471500 | 471500 | 471000 | 89 |
| 462 | 20240213 | 114500 | 85001131500 | 471000 | 471000 | 471500 | 471000 | 231 |
| 463 | 20240213 | 114400 | 84892300500 | 471500 | 471000 | 471500 | 471000 | 556 |
| 464 | 20240213 | 114300 | 84630367000 | 471000 | 470500 | 471500 | 470500 | 2151 |
| 465 | 20240213 | 114200 | 83617280000 | 470500 | 471000 | 471000 | 470500 | 457 |
| 466 | 20240213 | 114100 | 83402139000 | 471000 | 471000 | 471000 | 470500 | 206 |
| 467 | 20240213 | 114000 | 83305164000 | 471000 | 471000 | 471000 | 470500 | 177 |
| 468 | 20240213 | 113900 | 83221815500 | 471000 | 470500 | 471000 | 470500 | 202 |
| 469 | 20240213 | 113800 | 83126694500 | 471000 | 470500 | 471000 | 470500 | 180 |
| 470 | 20240213 | 113700 | 83041960500 | 470500 | 471000 | 471000 | 470500 | 719 |
| 471 | 20240213 | 113600 | 82703390500 | 471000 | 471000 | 471000 | 470500 | 259 |
| 472 | 20240213 | 113500 | 82581444500 | 471000 | 470500 | 471000 | 470500 | 216 |
| 473 | 20240213 | 113400 | 82479764000 | 470500 | 471000 | 471000 | 470500 | 121 |
| 474 | 20240213 | 113300 | 82422801000 | 471000 | 471000 | 471000 | 470500 | 506 |
| 475 | 20240213 | 113200 | 82184503000 | 471000 | 470500 | 471000 | 470500 | 229 |
| 476 | 20240213 | 113100 | 82076693500 | 470500 | 471000 | 471000 | 470500 | 161 |
| 477 | 20240213 | 113000 | 82000893000 | 471000 | 470500 | 471000 | 470500 | 199 |
| 478 | 20240213 | 112900 | 81907226000 | 471000 | 471000 | 471000 | 470500 | 180 |
| 479 | 20240213 | 112800 | 81822480500 | 471000 | 471000 | 471000 | 470500 | 559 |
| 480 | 20240213 | 112700 | 81559261000 | 470500 | 470500 | 471000 | 470500 | 117 |
| 481 | 20240213 | 112600 | 81504183000 | 471000 | 471000 | 471000 | 470500 | 217 |
| 482 | 20240213 | 112500 | 81402014000 | 470500 | 471000 | 471000 | 470500 | 321 |
| 483 | 20240213 | 112400 | 81250897000 | 471000 | 470500 | 471000 | 470000 | 1288 |
| 484 | 20240213 | 112300 | 80644693500 | 470500 | 470500 | 470500 | 470000 | 96 |
| 485 | 20240213 | 112200 | 80599541500 | 470500 | 470000 | 470500 | 470000 | 285 |
| 486 | 20240213 | 112100 | 80465507500 | 470500 | 470500 | 470500 | 470000 | 171 |
| 487 | 20240213 | 112000 | 80385069500 | 470500 | 470000 | 470500 | 470000 | 306 |
| 488 | 20240213 | 111900 | 80241125000 | 470500 | 470500 | 470500 | 470000 | 349 |
| 489 | 20240213 | 111800 | 80076933000 | 470000 | 471500 | 471500 | 470000 | 4223 |
| 490 | 20240213 | 111700 | 78089076500 | 471000 | 471000 | 471500 | 471000 | 512 |
| 491 | 20240213 | 111600 | 77847738500 | 471000 | 471500 | 471500 | 471000 | 146 |
| 492 | 20240213 | 111500 | 77778929000 | 471500 | 471000 | 471500 | 471000 | 337 |
| 493 | 20240213 | 111400 | 77620127500 | 471000 | 471500 | 471500 | 471000 | 340 |
| 494 | 20240213 | 111300 | 77459964500 | 471000 | 471000 | 471500 | 471000 | 357 |
| 495 | 20240213 | 111200 | 77291804500 | 471500 | 471500 | 471500 | 471000 | 256 |
| 496 | 20240213 | 111100 | 77171171000 | 471000 | 471000 | 471500 | 470500 | 454 |
| 497 | 20240213 | 111000 | 76957332000 | 471000 | 471000 | 471000 | 470500 | 1644 |
| 498 | 20240213 | 110900 | 76183100500 | 471000 | 471000 | 471000 | 470500 | 624 |
| 499 | 20240213 | 110800 | 75889234500 | 470500 | 471000 | 471000 | 470500 | 311 |
| 500 | 20240213 | 110700 | 75742833500 | 470500 | 470500 | 471000 | 470500 | 427 |
| 501 | 20240213 | 110600 | 75541819000 | 470500 | 470500 | 471000 | 470500 | 331 |
| 502 | 20240213 | 110500 | 75385991000 | 470500 | 471000 | 471000 | 470500 | 159 |
| 503 | 20240213 | 110400 | 75311144000 | 470500 | 470500 | 471000 | 470500 | 232 |
| 504 | 20240213 | 110300 | 75201922500 | 471000 | 470500 | 471000 | 470500 | 238 |
| 505 | 20240213 | 110200 | 75089886500 | 470500 | 470500 | 471000 | 470500 | 209 |
| 506 | 20240213 | 110100 | 74991479500 | 470500 | 470500 | 471000 | 470000 | 423 |
| 507 | 20240213 | 110000 | 74792426000 | 470000 | 470000 | 470500 | 470000 | 472 |
| 508 | 20240213 | 105900 | 74570441500 | 470000 | 470000 | 470500 | 470000 | 394 |
| 509 | 20240213 | 105800 | 74385140500 | 470500 | 470500 | 470500 | 470000 | 350 |
| 510 | 20240213 | 105700 | 74220504500 | 470000 | 470000 | 470500 | 470000 | 380 |
| 511 | 20240213 | 105600 | 74041757000 | 470500 | 470500 | 470500 | 470000 | 827 |
| 512 | 20240213 | 105500 | 73652753500 | 470000 | 470500 | 470500 | 470000 | 261 |
| 513 | 20240213 | 105400 | 73529995000 | 470000 | 470000 | 470500 | 470000 | 243 |
| 514 | 20240213 | 105300 | 73415760000 | 470500 | 470500 | 470500 | 470000 | 206 |
| 515 | 20240213 | 105200 | 73318892000 | 470000 | 470500 | 470500 | 470000 | 298 |
| 516 | 20240213 | 105100 | 73178777500 | 470000 | 470000 | 470500 | 470000 | 184 |
| 517 | 20240213 | 105000 | 73092236000 | 470500 | 470000 | 470500 | 470000 | 246 |
| 518 | 20240213 | 104900 | 72976547500 | 470500 | 470000 | 470500 | 470000 | 136 |
| 519 | 20240213 | 104800 | 72912589000 | 470000 | 470500 | 470500 | 470000 | 196 |
| 520 | 20240213 | 104700 | 72820399500 | 470000 | 470000 | 470500 | 470000 | 271 |
| 521 | 20240213 | 104600 | 72692949000 | 470000 | 470000 | 470500 | 470000 | 230 |
| 522 | 20240213 | 104500 | 72584832000 | 470000 | 470500 | 470500 | 470000 | 300 |
| 523 | 20240213 | 104400 | 72443790500 | 470000 | 470500 | 471000 | 470000 | 851 |
| 524 | 20240213 | 104300 | 72043388000 | 470500 | 471000 | 471000 | 470500 | 456 |
| 525 | 20240213 | 104200 | 71828780500 | 470500 | 470500 | 471000 | 470500 | 194 |
| 526 | 20240213 | 104100 | 71737483000 | 470500 | 470500 | 471000 | 470000 | 987 |
| 527 | 20240213 | 104000 | 71273309500 | 470500 | 470000 | 470500 | 470000 | 239 |
| 528 | 20240213 | 103900 | 71160925000 | 470500 | 470500 | 470500 | 470000 | 391 |
| 529 | 20240213 | 103800 | 70976993000 | 470500 | 470000 | 470500 | 470000 | 192 |
| 530 | 20240213 | 103700 | 70886714000 | 471000 | 471500 | 471500 | 470500 | 1545 |
| 531 | 20240213 | 103600 | 70159279500 | 471000 | 471500 | 471500 | 471000 | 121 |
| 532 | 20240213 | 103500 | 70102266500 | 471000 | 471500 | 471500 | 471000 | 554 |
| 533 | 20240213 | 103400 | 69841240000 | 471000 | 470500 | 471500 | 470000 | 721 |
| 534 | 20240213 | 103300 | 69501837000 | 470000 | 470000 | 470500 | 470000 | 215 |
| 535 | 20240213 | 103200 | 69400765500 | 470000 | 470000 | 470500 | 470000 | 560 |
| 536 | 20240213 | 103100 | 69137339500 | 470000 | 470000 | 470500 | 470000 | 292 |
| 537 | 20240213 | 103000 | 69000014500 | 470000 | 470500 | 470500 | 470000 | 530 |
| 538 | 20240213 | 102900 | 68750770000 | 470000 | 470500 | 470500 | 470000 | 590 |
| 539 | 20240213 | 102800 | 68473363000 | 470500 | 471000 | 471500 | 470000 | 2578 |
| 540 | 20240213 | 102700 | 67260164000 | 471000 | 471500 | 472000 | 471000 | 754 |
| 541 | 20240213 | 102600 | 66904692500 | 471500 | 471500 | 472000 | 471500 | 534 |
| 542 | 20240213 | 102500 | 66652905000 | 471500 | 471500 | 471500 | 471000 | 851 |
| 543 | 20240213 | 102400 | 66251971500 | 471500 | 470500 | 471500 | 470500 | 1444 |
| 544 | 20240213 | 102300 | 65571761500 | 470500 | 470500 | 471000 | 470500 | 147 |
| 545 | 20240213 | 102200 | 65502585000 | 470500 | 470500 | 471000 | 470500 | 249 |
| 546 | 20240213 | 102100 | 65385426000 | 471000 | 470500 | 471000 | 470500 | 111 |
| 547 | 20240213 | 102000 | 65333188000 | 470500 | 470000 | 471000 | 470000 | 460 |
| 548 | 20240213 | 101900 | 65116802000 | 470000 | 470500 | 471000 | 470000 | 1325 |
| 549 | 20240213 | 101800 | 64493466500 | 470500 | 471000 | 471000 | 470500 | 180 |
| 550 | 20240213 | 101700 | 64408725500 | 471000 | 471000 | 471500 | 470500 | 2557 |
| 551 | 20240213 | 101600 | 63203951500 | 471500 | 471000 | 471500 | 471000 | 221 |
| 552 | 20240213 | 101500 | 63099812000 | 471000 | 471000 | 471500 | 471000 | 100 |
| 553 | 20240213 | 101400 | 63052676500 | 471000 | 471000 | 471500 | 471000 | 132 |
| 554 | 20240213 | 101300 | 62990491500 | 471000 | 471500 | 472000 | 471000 | 1129 |
| 555 | 20240213 | 101200 | 62458211000 | 471500 | 472000 | 472000 | 471500 | 215 |
| 556 | 20240213 | 101100 | 62356764500 | 472000 | 472500 | 472500 | 472000 | 171 |
| 557 | 20240213 | 101000 | 62276024500 | 472000 | 471500 | 472000 | 471500 | 246 |
| 558 | 20240213 | 100900 | 62159941500 | 471500 | 471000 | 472500 | 471000 | 2107 |
| 559 | 20240213 | 100800 | 61166277000 | 471000 | 471000 | 471500 | 471000 | 233 |
| 560 | 20240213 | 100700 | 61056507500 | 471000 | 471000 | 471500 | 471000 | 319 |
| 561 | 20240213 | 100600 | 60906239000 | 471000 | 470500 | 471500 | 470500 | 494 |
| 562 | 20240213 | 100500 | 60673578500 | 471000 | 471500 | 471500 | 470500 | 1326 |
| 563 | 20240213 | 100400 | 60049022000 | 471000 | 471000 | 471500 | 471000 | 602 |
| 564 | 20240213 | 100300 | 59765471500 | 471000 | 471500 | 471500 | 471000 | 183 |
| 565 | 20240213 | 100200 | 59679266000 | 471000 | 472500 | 472500 | 471000 | 2407 |
| 566 | 20240213 | 100100 | 58543706000 | 472000 | 472000 | 472500 | 472000 | 296 |
| 567 | 20240213 | 100000 | 58403933500 | 472000 | 472500 | 472500 | 472000 | 600 |
| 568 | 20240213 | 095900 | 58120543500 | 472000 | 472000 | 472500 | 472000 | 367 |
| 569 | 20240213 | 095800 | 57947265000 | 472000 | 472500 | 472500 | 472000 | 719 |
| 570 | 20240213 | 095700 | 57607867500 | 472000 | 472000 | 472500 | 472000 | 491 |
| 571 | 20240213 | 095600 | 57376010000 | 472000 | 470500 | 472500 | 470500 | 2700 |
| 572 | 20240213 | 095500 | 56102783500 | 470500 | 470500 | 471000 | 470500 | 607 |
| 573 | 20240213 | 095400 | 55817177500 | 470500 | 470500 | 471000 | 470500 | 1042 |
| 574 | 20240213 | 095300 | 55326903500 | 470500 | 469500 | 471000 | 469500 | 1431 |
| 575 | 20240213 | 095200 | 54653854000 | 469500 | 470000 | 470500 | 469500 | 2324 |
| 576 | 20240213 | 095100 | 53561817500 | 470000 | 471000 | 471500 | 470000 | 1403 |
| 577 | 20240213 | 095000 | 52901412500 | 471000 | 470500 | 471500 | 470500 | 1366 |
| 578 | 20240213 | 094900 | 52258080500 | 470500 | 471000 | 471000 | 470500 | 1100 |
| 579 | 20240213 | 094800 | 51740163000 | 471000 | 470500 | 471500 | 470500 | 1399 |
| 580 | 20240213 | 094700 | 51081388000 | 471000 | 470500 | 471500 | 470500 | 2120 |
| 581 | 20240213 | 094600 | 50083407500 | 471000 | 471000 | 471500 | 470500 | 1243 |
| 582 | 20240213 | 094500 | 49497927000 | 471000 | 471000 | 471500 | 471000 | 253 |
| 583 | 20240213 | 094400 | 49378737500 | 471500 | 471000 | 471500 | 471000 | 612 |
| 584 | 20240213 | 094300 | 49090339000 | 471000 | 471000 | 471500 | 471000 | 753 |
| 585 | 20240213 | 094200 | 48735622500 | 471000 | 469500 | 471500 | 469500 | 1326 |
| 586 | 20240213 | 094100 | 48111666500 | 469500 | 471000 | 471000 | 469500 | 5356 |
| 587 | 20240213 | 094000 | 45592015000 | 471000 | 471500 | 472000 | 471000 | 495 |
| 588 | 20240213 | 093900 | 45358607500 | 471500 | 471500 | 472000 | 471500 | 2317 |
| 589 | 20240213 | 093800 | 44266107500 | 471500 | 472500 | 472500 | 471500 | 1677 |
| 590 | 20240213 | 093700 | 43474573000 | 472500 | 472500 | 472500 | 472000 | 398 |
| 591 | 20240213 | 093600 | 43286681000 | 472000 | 472500 | 472500 | 472000 | 190 |
| 592 | 20240213 | 093500 | 43196948000 | 472500 | 472000 | 472500 | 472000 | 442 |
| 593 | 20240213 | 093400 | 42988165500 | 472000 | 472500 | 473000 | 471500 | 2230 |
| 594 | 20240213 | 093300 | 41935039000 | 473000 | 472000 | 473000 | 472000 | 1402 |
| 595 | 20240213 | 093200 | 41272651500 | 472000 | 472500 | 472500 | 472000 | 648 |
| 596 | 20240213 | 093100 | 40966778500 | 472500 | 472000 | 472500 | 472000 | 1501 |
| 597 | 20240213 | 093000 | 40258168000 | 472000 | 472000 | 472500 | 471500 | 1530 |
| 598 | 20240213 | 092900 | 39536086000 | 472000 | 471000 | 472500 | 471000 | 1555 |
| 599 | 20240213 | 092800 | 38802574000 | 471000 | 472500 | 473000 | 471000 | 1994 |
| 600 | 20240213 | 092700 | 37860881000 | 473000 | 472500 | 473000 | 472500 | 393 |
| 601 | 20240213 | 092600 | 37675110000 | 472500 | 473000 | 473000 | 472500 | 1098 |
| 602 | 20240213 | 092500 | 37155962000 | 473000 | 472000 | 473000 | 472000 | 2663 |
| 603 | 20240213 | 092400 | 35897232000 | 472000 | 472000 | 472500 | 471500 | 955 |
| 604 | 20240213 | 092300 | 35446462500 | 472000 | 471500 | 472500 | 471500 | 1245 |
| 605 | 20240213 | 092200 | 34858826500 | 471500 | 472000 | 472000 | 471500 | 758 |
| 606 | 20240213 | 092100 | 34501224000 | 472000 | 471000 | 472500 | 470500 | 1836 |
| 607 | 20240213 | 092000 | 33635399000 | 471000 | 471500 | 472000 | 471000 | 2846 |
| 608 | 20240213 | 091900 | 32294240000 | 471500 | 472500 | 472500 | 471500 | 1041 |
| 609 | 20240213 | 091800 | 31802972000 | 472500 | 473000 | 473000 | 472000 | 1367 |
| 610 | 20240213 | 091700 | 31156717500 | 473000 | 473000 | 473500 | 472500 | 875 |
| 611 | 20240213 | 091600 | 30742907500 | 473000 | 475000 | 475000 | 473000 | 2392 |
| 612 | 20240213 | 091500 | 29609532500 | 474500 | 474000 | 475000 | 473500 | 3176 |
| 613 | 20240213 | 091400 | 28103276000 | 474000 | 474000 | 474500 | 473500 | 720 |
| 614 | 20240213 | 091300 | 27762069000 | 474000 | 473500 | 474500 | 473000 | 3267 |
| 615 | 20240213 | 091200 | 26213822500 | 473500 | 473000 | 473500 | 472500 | 2367 |
| 616 | 20240213 | 091100 | 25094154500 | 473000 | 472500 | 473000 | 472000 | 2425 |
| 617 | 20240213 | 091000 | 23948783500 | 472500 | 471000 | 472500 | 471000 | 2159 |
| 618 | 20240213 | 090900 | 22930336500 | 471000 | 471500 | 472500 | 471000 | 2507 |
| 619 | 20240213 | 090800 | 21747865000 | 471000 | 472500 | 473000 | 470500 | 4012 |
| 620 | 20240213 | 090700 | 19855419500 | 472500 | 471000 | 473000 | 471000 | 2083 |
| 621 | 20240213 | 090600 | 18871928000 | 471500 | 471500 | 472000 | 471000 | 3099 |
| 622 | 20240213 | 090500 | 17411310500 | 471000 | 472000 | 472500 | 470000 | 5097 |
| 623 | 20240213 | 090400 | 15012276000 | 472000 | 471500 | 472000 | 470500 | 5791 |
| 624 | 20240213 | 090300 | 12282939500 | 471500 | 472500 | 473000 | 471000 | 3459 |
| 625 | 20240213 | 090200 | 10650203000 | 472000 | 471500 | 473000 | 471000 | 1850 |
| 626 | 20240213 | 090100 | 9777054000 | 471500 | 472500 | 473000 | 470500 | 6623 |
| 627 | 20240213 | 090000 | 6653715500 | 473000 | 473000 | 474500 | 472500 | 13889 |