37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 193000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 3 | 20240213 | 192900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20240213 | 192800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20240213 | 192700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20240213 | 192600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20240213 | 192500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20240213 | 192400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20240213 | 192300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20240213 | 192200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20240213 | 192100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20240213 | 192000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20240213 | 191900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20240213 | 191800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20240213 | 191700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20240213 | 191600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20240213 | 191500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20240213 | 191400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20240213 | 191300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20240213 | 191200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20240213 | 191100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20240213 | 191000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20240213 | 190900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20240213 | 190800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20240213 | 190700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20240213 | 190600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20240213 | 190500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20240213 | 190400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20240213 | 190300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20240213 | 190200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20240213 | 190100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20240213 | 190000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 33 | 20240213 | 185900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20240213 | 185800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20240213 | 185700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20240213 | 185600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20240213 | 185500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20240213 | 185400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20240213 | 185300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20240213 | 185200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20240213 | 185100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20240213 | 185000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20240213 | 184900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20240213 | 184800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20240213 | 184700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20240213 | 184600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20240213 | 184500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20240213 | 184400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20240213 | 184300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20240213 | 184200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20240213 | 184100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20240213 | 184000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20240213 | 183900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20240213 | 183800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20240213 | 183700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20240213 | 183600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20240213 | 183500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20240213 | 183400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20240213 | 183300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20240213 | 183200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20240213 | 183100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20240213 | 183000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 63 | 20240213 | 182900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20240213 | 182800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20240213 | 182700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20240213 | 182600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20240213 | 182500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20240213 | 182400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20240213 | 182300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20240213 | 182200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20240213 | 182100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20240213 | 182000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20240213 | 181900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20240213 | 181800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20240213 | 181700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20240213 | 181600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20240213 | 181500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20240213 | 181400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20240213 | 181300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20240213 | 181200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20240213 | 181100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20240213 | 181000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20240213 | 180900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20240213 | 180800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20240213 | 180700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20240213 | 180600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20240213 | 180500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20240213 | 180400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20240213 | 180300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20240213 | 180200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20240213 | 180100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20240213 | 180000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 93 | 20240213 | 175900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20240213 | 175800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20240213 | 175700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20240213 | 175600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20240213 | 175500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20240213 | 175400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20240213 | 175300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20240213 | 175200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20240213 | 175100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20240213 | 175000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20240213 | 174900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20240213 | 174800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20240213 | 174700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20240213 | 174600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20240213 | 174500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20240213 | 174400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20240213 | 174300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20240213 | 174200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20240213 | 174100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20240213 | 174000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20240213 | 173900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20240213 | 173800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20240213 | 173700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20240213 | 173600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20240213 | 173500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20240213 | 173400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20240213 | 173300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20240213 | 173200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20240213 | 173100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20240213 | 173000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 123 | 20240213 | 172900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20240213 | 172800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20240213 | 172700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20240213 | 172600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20240213 | 172500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20240213 | 172400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20240213 | 172300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20240213 | 172200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20240213 | 172100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20240213 | 172000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20240213 | 171900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20240213 | 171800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20240213 | 171700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20240213 | 171600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20240213 | 171500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20240213 | 171400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20240213 | 171300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20240213 | 171200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20240213 | 171100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20240213 | 171000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20240213 | 170900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20240213 | 170800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20240213 | 170700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20240213 | 170600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20240213 | 170500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20240213 | 170400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20240213 | 170300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20240213 | 170200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20240213 | 170100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20240213 | 170000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 153 | 20240213 | 165900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20240213 | 165800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20240213 | 165700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20240213 | 165600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20240213 | 165500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20240213 | 165400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20240213 | 165300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20240213 | 165200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20240213 | 165100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20240213 | 165000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20240213 | 164900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20240213 | 164800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20240213 | 164700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20240213 | 164600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20240213 | 164500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20240213 | 164400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20240213 | 164300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20240213 | 164200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20240213 | 164100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20240213 | 164000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20240213 | 163900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20240213 | 163800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20240213 | 163700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20240213 | 163600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20240213 | 163500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20240213 | 163400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20240213 | 163300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20240213 | 163200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20240213 | 163100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20240213 | 163000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 183 | 20240213 | 162900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20240213 | 162800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20240213 | 162700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20240213 | 162600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20240213 | 162500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20240213 | 162400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20240213 | 162300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20240213 | 162200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20240213 | 162100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20240213 | 162000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20240213 | 161900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20240213 | 161800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20240213 | 161700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20240213 | 161600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20240213 | 161500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20240213 | 161400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20240213 | 161300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20240213 | 161200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20240213 | 161100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20240213 | 161000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20240213 | 160900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20240213 | 160800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20240213 | 160700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20240213 | 160600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20240213 | 160500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20240213 | 160400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20240213 | 160300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20240213 | 160200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20240213 | 160100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20240213 | 160000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 4155 |
| 213 | 20240213 | 155900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20240213 | 155800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20240213 | 155700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20240213 | 155600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20240213 | 155500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20240213 | 155400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20240213 | 155300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 220 | 20240213 | 155200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 221 | 20240213 | 155100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20240213 | 155000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20240213 | 154900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20240213 | 154800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20240213 | 154700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20240213 | 154600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20240213 | 154500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20240213 | 154400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20240213 | 154300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20240213 | 154200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 231 | 20240213 | 154100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 232 | 20240213 | 154000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 233 | 20240213 | 153900 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 234 | 20240213 | 153800 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 235 | 20240213 | 153700 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 236 | 20240213 | 153600 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 237 | 20240213 | 153500 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 238 | 20240213 | 153400 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 239 | 20240213 | 153300 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 240 | 20240213 | 153200 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 241 | 20240213 | 153100 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 242 | 20240213 | 153000 | 117329607500 | 219000 | 219000 | 219000 | 219000 | 8310 |
| 243 | 20240213 | 152900 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 244 | 20240213 | 152800 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 245 | 20240213 | 152700 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 246 | 20240213 | 152600 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 247 | 20240213 | 152500 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 248 | 20240213 | 152400 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 249 | 20240213 | 152300 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 250 | 20240213 | 152200 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 251 | 20240213 | 152100 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 252 | 20240213 | 152000 | 116419662500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 253 | 20240213 | 151900 | 116419662500 | 217500 | 218500 | 218500 | 217500 | 994 |
| 254 | 20240213 | 151800 | 116202669000 | 218500 | 219000 | 219000 | 217500 | 2313 |
| 255 | 20240213 | 151700 | 115697333500 | 219000 | 219000 | 219000 | 218500 | 602 |
| 256 | 20240213 | 151600 | 115565611500 | 219000 | 218500 | 219000 | 218500 | 538 |
| 257 | 20240213 | 151500 | 115447926500 | 218000 | 218000 | 218500 | 217500 | 982 |
| 258 | 20240213 | 151400 | 115233912000 | 217500 | 218500 | 219000 | 217500 | 1597 |
| 259 | 20240213 | 151300 | 114885926000 | 218500 | 218500 | 219000 | 218000 | 345 |
| 260 | 20240213 | 151200 | 114810544000 | 218500 | 218000 | 219000 | 218000 | 378 |
| 261 | 20240213 | 151100 | 114728008500 | 218500 | 219000 | 219000 | 218000 | 548 |
| 262 | 20240213 | 151000 | 114608275000 | 219000 | 219000 | 219500 | 218500 | 2153 |
| 263 | 20240213 | 150900 | 114136786000 | 219000 | 219500 | 219500 | 218500 | 565 |
| 264 | 20240213 | 150800 | 114013121000 | 219000 | 219500 | 220000 | 219000 | 495 |
| 265 | 20240213 | 150700 | 113904349000 | 219500 | 219000 | 220000 | 218500 | 1183 |
| 266 | 20240213 | 150600 | 113644918000 | 219000 | 218500 | 219000 | 218000 | 485 |
| 267 | 20240213 | 150500 | 113538746500 | 219000 | 218500 | 219000 | 218000 | 481 |
| 268 | 20240213 | 150400 | 113433631500 | 218000 | 218500 | 219000 | 218000 | 528 |
| 269 | 20240213 | 150300 | 113318256000 | 218000 | 219000 | 219000 | 218000 | 890 |
| 270 | 20240213 | 150200 | 113123977500 | 219000 | 218000 | 219000 | 217500 | 1278 |
| 271 | 20240213 | 150100 | 112844779500 | 218000 | 217500 | 218500 | 217500 | 337 |
| 272 | 20240213 | 150000 | 112771300000 | 217500 | 217000 | 218000 | 217000 | 513 |
| 273 | 20240213 | 145900 | 112659764500 | 217000 | 218000 | 218500 | 217000 | 1428 |
| 274 | 20240213 | 145800 | 112349080500 | 217500 | 218500 | 218500 | 217500 | 1765 |
| 275 | 20240213 | 145700 | 111964559500 | 218000 | 218500 | 218500 | 218000 | 421 |
| 276 | 20240213 | 145600 | 111872737500 | 218500 | 218500 | 218500 | 218000 | 213 |
| 277 | 20240213 | 145500 | 111826236500 | 218000 | 219000 | 219000 | 218000 | 230 |
| 278 | 20240213 | 145400 | 111776012000 | 218500 | 217500 | 219000 | 217500 | 561 |
| 279 | 20240213 | 145300 | 111653498500 | 218000 | 218000 | 218500 | 217500 | 444 |
| 280 | 20240213 | 145200 | 111556653000 | 218000 | 218500 | 218500 | 217500 | 597 |
| 281 | 20240213 | 145100 | 111426385000 | 218000 | 218000 | 218500 | 217000 | 1693 |
| 282 | 20240213 | 145000 | 111057513000 | 218000 | 218000 | 218500 | 217000 | 1939 |
| 283 | 20240213 | 144900 | 110635459000 | 218000 | 218000 | 218500 | 218000 | 354 |
| 284 | 20240213 | 144800 | 110558257500 | 218000 | 218500 | 219000 | 218000 | 425 |
| 285 | 20240213 | 144700 | 110465459500 | 218500 | 220000 | 220000 | 218000 | 563 |
| 286 | 20240213 | 144600 | 110342492500 | 219000 | 218000 | 219500 | 218000 | 2144 |
| 287 | 20240213 | 144500 | 109872415000 | 218000 | 219000 | 219500 | 218000 | 1981 |
| 288 | 20240213 | 144400 | 109439123000 | 219500 | 219500 | 219500 | 219000 | 457 |
| 289 | 20240213 | 144300 | 109338916500 | 219500 | 219500 | 219500 | 219000 | 137 |
| 290 | 20240213 | 144200 | 109308866000 | 219000 | 219000 | 220000 | 219000 | 886 |
| 291 | 20240213 | 144100 | 109114423000 | 219500 | 219000 | 220000 | 219000 | 729 |
| 292 | 20240213 | 144000 | 108954430500 | 219000 | 219500 | 220000 | 219000 | 372 |
| 293 | 20240213 | 143900 | 108872762500 | 219000 | 220500 | 220500 | 219000 | 1611 |
| 294 | 20240213 | 143800 | 108519175500 | 220500 | 219500 | 220500 | 219500 | 531 |
| 295 | 20240213 | 143700 | 108402404000 | 220500 | 220000 | 220500 | 219500 | 549 |
| 296 | 20240213 | 143600 | 108281588500 | 220000 | 220000 | 220500 | 219500 | 251 |
| 297 | 20240213 | 143500 | 108226320000 | 219500 | 220000 | 220500 | 219500 | 327 |
| 298 | 20240213 | 143400 | 108154335500 | 220000 | 220000 | 220500 | 219500 | 351 |
| 299 | 20240213 | 143300 | 108077120000 | 220000 | 220000 | 220500 | 219500 | 720 |
| 300 | 20240213 | 143200 | 107918719000 | 220500 | 220000 | 220500 | 220000 | 846 |
| 301 | 20240213 | 143100 | 107732271500 | 220000 | 220500 | 220500 | 219500 | 295 |
| 302 | 20240213 | 143000 | 107667393000 | 220000 | 219500 | 220500 | 219500 | 445 |
| 303 | 20240213 | 142900 | 107569451500 | 219500 | 220000 | 220000 | 219500 | 157 |
| 304 | 20240213 | 142800 | 107534933000 | 219500 | 220000 | 220000 | 219500 | 209 |
| 305 | 20240213 | 142700 | 107489007000 | 219500 | 220500 | 220500 | 219500 | 1430 |
| 306 | 20240213 | 142600 | 107174320500 | 220000 | 220000 | 221000 | 220000 | 360 |
| 307 | 20240213 | 142500 | 107094963000 | 220500 | 220500 | 221000 | 220000 | 400 |
| 308 | 20240213 | 142400 | 107006790000 | 220500 | 220000 | 220500 | 220000 | 220 |
| 309 | 20240213 | 142300 | 106958326500 | 220500 | 220500 | 220500 | 220000 | 308 |
| 310 | 20240213 | 142200 | 106890447000 | 220500 | 220000 | 220500 | 219500 | 236 |
| 311 | 20240213 | 142100 | 106838496000 | 220000 | 220500 | 221000 | 219500 | 296 |
| 312 | 20240213 | 142000 | 106773309500 | 220000 | 219500 | 220500 | 219500 | 549 |
| 313 | 20240213 | 141900 | 106652618500 | 219500 | 221000 | 221000 | 219500 | 831 |
| 314 | 20240213 | 141800 | 106469754000 | 220500 | 220500 | 221000 | 220000 | 588 |
| 315 | 20240213 | 141700 | 106340140000 | 220500 | 220500 | 220500 | 220000 | 278 |
| 316 | 20240213 | 141600 | 106278912000 | 220000 | 220500 | 220500 | 220000 | 569 |
| 317 | 20240213 | 141500 | 106153655500 | 220500 | 220000 | 220500 | 220000 | 354 |
| 318 | 20240213 | 141400 | 106075657000 | 220500 | 220000 | 220500 | 220000 | 333 |
| 319 | 20240213 | 141300 | 106002285000 | 220000 | 220000 | 220500 | 220000 | 181 |
| 320 | 20240213 | 141200 | 105962432500 | 220500 | 220500 | 220500 | 219500 | 443 |
| 321 | 20240213 | 141100 | 105864918500 | 220000 | 219500 | 220500 | 219500 | 410 |
| 322 | 20240213 | 141000 | 105774720500 | 220000 | 219500 | 220500 | 219500 | 197 |
| 323 | 20240213 | 140900 | 105731426500 | 220000 | 220000 | 220500 | 219500 | 562 |
| 324 | 20240213 | 140800 | 105607758500 | 220000 | 220500 | 220500 | 220000 | 253 |
| 325 | 20240213 | 140700 | 105552070000 | 220000 | 220500 | 220500 | 220000 | 129 |
| 326 | 20240213 | 140600 | 105523656000 | 220000 | 220000 | 220500 | 219500 | 776 |
| 327 | 20240213 | 140500 | 105352926000 | 221000 | 220000 | 221000 | 220000 | 460 |
| 328 | 20240213 | 140400 | 105251533000 | 220500 | 220000 | 221000 | 220000 | 284 |
| 329 | 20240213 | 140300 | 105188904500 | 220000 | 220500 | 220500 | 220000 | 328 |
| 330 | 20240213 | 140200 | 105116687500 | 220000 | 221000 | 221000 | 220000 | 456 |
| 331 | 20240213 | 140100 | 105016129000 | 221000 | 219500 | 222000 | 219000 | 2623 |
| 332 | 20240213 | 140000 | 104436160500 | 219000 | 219500 | 220000 | 219000 | 462 |
| 333 | 20240213 | 135900 | 104334763000 | 220000 | 219500 | 220000 | 219000 | 655 |
| 334 | 20240213 | 135800 | 104190989000 | 219500 | 219000 | 219500 | 219000 | 343 |
| 335 | 20240213 | 135700 | 104115785000 | 219500 | 219000 | 220000 | 219000 | 713 |
| 336 | 20240213 | 135600 | 103959424000 | 219500 | 219000 | 220000 | 219000 | 644 |
| 337 | 20240213 | 135500 | 103818026500 | 219000 | 219500 | 220000 | 219000 | 588 |
| 338 | 20240213 | 135400 | 103688922500 | 219000 | 219000 | 219500 | 218500 | 401 |
| 339 | 20240213 | 135300 | 103601147000 | 219000 | 219000 | 219000 | 218500 | 406 |
| 340 | 20240213 | 135200 | 103512329500 | 218500 | 218500 | 219000 | 218500 | 345 |
| 341 | 20240213 | 135100 | 103436819500 | 218500 | 219000 | 219000 | 218500 | 309 |
| 342 | 20240213 | 135000 | 103369222500 | 219000 | 218500 | 219500 | 218500 | 567 |
| 343 | 20240213 | 134900 | 103245130500 | 219000 | 219000 | 219000 | 218500 | 504 |
| 344 | 20240213 | 134800 | 103134833500 | 218500 | 218000 | 219500 | 217500 | 1593 |
| 345 | 20240213 | 134700 | 102786729500 | 218000 | 218500 | 219000 | 218000 | 507 |
| 346 | 20240213 | 134600 | 102675941500 | 218500 | 218000 | 218500 | 218000 | 520 |
| 347 | 20240213 | 134500 | 102562442500 | 218500 | 218500 | 218500 | 218000 | 393 |
| 348 | 20240213 | 134400 | 102476652500 | 218500 | 218500 | 219000 | 218000 | 1672 |
| 349 | 20240213 | 134300 | 102111396000 | 219000 | 220000 | 220000 | 218500 | 1715 |
| 350 | 20240213 | 134200 | 101735313500 | 219500 | 219500 | 220000 | 219500 | 489 |
| 351 | 20240213 | 134100 | 101627866000 | 220000 | 220500 | 220500 | 219500 | 838 |
| 352 | 20240213 | 134000 | 101443570500 | 220000 | 220500 | 221000 | 220000 | 1286 |
| 353 | 20240213 | 133900 | 101160095500 | 220500 | 221000 | 221000 | 220500 | 403 |
| 354 | 20240213 | 133800 | 101071068500 | 220500 | 221000 | 221500 | 220500 | 428 |
| 355 | 20240213 | 133700 | 100976527000 | 221000 | 221000 | 221000 | 220500 | 250 |
| 356 | 20240213 | 133600 | 100921316500 | 220500 | 220500 | 221000 | 220000 | 1001 |
| 357 | 20240213 | 133500 | 100700478000 | 220500 | 220000 | 220500 | 219500 | 432 |
| 358 | 20240213 | 133400 | 100605439500 | 220000 | 219500 | 220500 | 219500 | 319 |
| 359 | 20240213 | 133300 | 100535302500 | 219500 | 220000 | 220000 | 219500 | 614 |
| 360 | 20240213 | 133200 | 100400278500 | 220000 | 219500 | 220000 | 219500 | 201 |
| 361 | 20240213 | 133100 | 100356097500 | 219500 | 220000 | 220000 | 219500 | 340 |
| 362 | 20240213 | 133000 | 100281335000 | 219500 | 220000 | 220000 | 219500 | 417 |
| 363 | 20240213 | 132900 | 100189639500 | 220000 | 220000 | 220000 | 219500 | 385 |
| 364 | 20240213 | 132800 | 100104962500 | 220000 | 219500 | 220000 | 219500 | 894 |
| 365 | 20240213 | 132700 | 99908311000 | 220000 | 219500 | 220000 | 219500 | 1405 |
| 366 | 20240213 | 132600 | 99599359500 | 219500 | 220000 | 220500 | 219500 | 1002 |
| 367 | 20240213 | 132500 | 99378954000 | 220000 | 219500 | 220000 | 219500 | 210 |
| 368 | 20240213 | 132400 | 99332806500 | 219500 | 219500 | 220000 | 219000 | 511 |
| 369 | 20240213 | 132300 | 99220677000 | 219000 | 219500 | 219500 | 219000 | 153 |
| 370 | 20240213 | 132200 | 99187121500 | 219500 | 219500 | 220000 | 219000 | 1333 |
| 371 | 20240213 | 132100 | 98894828000 | 219500 | 220000 | 220000 | 219500 | 229 |
| 372 | 20240213 | 132000 | 98844517000 | 219500 | 219500 | 220000 | 219500 | 439 |
| 373 | 20240213 | 131900 | 98748111000 | 219500 | 220000 | 220000 | 219500 | 199 |
| 374 | 20240213 | 131800 | 98704343000 | 220000 | 220000 | 220000 | 219500 | 1088 |
| 375 | 20240213 | 131700 | 98465357000 | 220000 | 219500 | 220500 | 219500 | 936 |
| 376 | 20240213 | 131600 | 98259439000 | 220000 | 220000 | 220000 | 219500 | 288 |
| 377 | 20240213 | 131500 | 98196144500 | 220000 | 220000 | 220500 | 219500 | 439 |
| 378 | 20240213 | 131400 | 98099634000 | 220000 | 220500 | 220500 | 219500 | 549 |
| 379 | 20240213 | 131300 | 97978887500 | 220000 | 220000 | 220500 | 219500 | 688 |
| 380 | 20240213 | 131200 | 97827497000 | 219500 | 219500 | 220500 | 219500 | 824 |
| 381 | 20240213 | 131100 | 97646276500 | 220000 | 220000 | 220000 | 219500 | 307 |
| 382 | 20240213 | 131000 | 97578802500 | 220000 | 220000 | 220000 | 219500 | 147 |
| 383 | 20240213 | 130900 | 97546485000 | 219500 | 220000 | 220000 | 219500 | 243 |
| 384 | 20240213 | 130800 | 97493092000 | 219500 | 220500 | 220500 | 219500 | 358 |
| 385 | 20240213 | 130700 | 97414353500 | 220000 | 220000 | 220500 | 219500 | 358 |
| 386 | 20240213 | 130600 | 97335596500 | 220000 | 220000 | 220500 | 220000 | 342 |
| 387 | 20240213 | 130500 | 97260300000 | 220500 | 220000 | 220500 | 220000 | 313 |
| 388 | 20240213 | 130400 | 97191392000 | 220500 | 220000 | 220500 | 219500 | 452 |
| 389 | 20240213 | 130300 | 97092061500 | 220000 | 219500 | 220500 | 219500 | 765 |
| 390 | 20240213 | 130200 | 96923779000 | 219500 | 220000 | 220000 | 219500 | 538 |
| 391 | 20240213 | 130100 | 96805578500 | 220000 | 219500 | 220000 | 219500 | 346 |
| 392 | 20240213 | 130000 | 96729540000 | 219500 | 220000 | 220000 | 219500 | 134 |
| 393 | 20240213 | 125900 | 96700070000 | 219500 | 219500 | 220000 | 219000 | 410 |
| 394 | 20240213 | 125800 | 96610042000 | 219500 | 219000 | 219500 | 219000 | 161 |
| 395 | 20240213 | 125700 | 96574713000 | 219500 | 219000 | 219500 | 219000 | 155 |
| 396 | 20240213 | 125600 | 96540744500 | 219000 | 219000 | 219500 | 218500 | 1611 |
| 397 | 20240213 | 125500 | 96188051500 | 219000 | 219500 | 220000 | 218500 | 2235 |
| 398 | 20240213 | 125400 | 95698033000 | 219500 | 219500 | 220000 | 219500 | 275 |
| 399 | 20240213 | 125300 | 95637627000 | 220000 | 220000 | 220000 | 219500 | 324 |
| 400 | 20240213 | 125200 | 95566410000 | 220000 | 220000 | 220500 | 219500 | 1611 |
| 401 | 20240213 | 125100 | 95212020500 | 220500 | 220500 | 220500 | 220000 | 416 |
| 402 | 20240213 | 125000 | 95120460000 | 220000 | 220000 | 220500 | 220000 | 439 |
| 403 | 20240213 | 124900 | 95023845000 | 220500 | 220500 | 221000 | 220500 | 1615 |
| 404 | 20240213 | 124800 | 94667658000 | 221000 | 221500 | 221500 | 220500 | 801 |
| 405 | 20240213 | 124700 | 94490698000 | 221500 | 221500 | 221500 | 221000 | 511 |
| 406 | 20240213 | 124600 | 94377630000 | 221000 | 220500 | 221500 | 220500 | 142 |
| 407 | 20240213 | 124500 | 94346223000 | 221000 | 221000 | 221500 | 220500 | 759 |
| 408 | 20240213 | 124400 | 94178531000 | 221000 | 221000 | 221000 | 220500 | 421 |
| 409 | 20240213 | 124300 | 94085552500 | 221000 | 221000 | 221000 | 220500 | 147 |
| 410 | 20240213 | 124200 | 94053096000 | 220500 | 220500 | 221000 | 220500 | 255 |
| 411 | 20240213 | 124100 | 93996805000 | 220500 | 220500 | 221000 | 220500 | 131 |
| 412 | 20240213 | 124000 | 93967882000 | 220500 | 220500 | 221000 | 220500 | 429 |
| 413 | 20240213 | 123900 | 93873261500 | 221000 | 221000 | 221000 | 220500 | 175 |
| 414 | 20240213 | 123800 | 93834596500 | 221000 | 221000 | 221000 | 220500 | 371 |
| 415 | 20240213 | 123700 | 93752764500 | 220500 | 221000 | 221500 | 220500 | 977 |
| 416 | 20240213 | 123600 | 93536862500 | 221000 | 221500 | 222000 | 221000 | 818 |
| 417 | 20240213 | 123500 | 93355788500 | 222000 | 222000 | 222500 | 221500 | 690 |
| 418 | 20240213 | 123400 | 93202664000 | 222000 | 223000 | 223000 | 222000 | 580 |
| 419 | 20240213 | 123300 | 93073658500 | 223000 | 223000 | 223000 | 222500 | 277 |
| 420 | 20240213 | 123200 | 93011986000 | 222500 | 223000 | 223000 | 222500 | 194 |
| 421 | 20240213 | 123100 | 92968730500 | 223000 | 223500 | 223500 | 222500 | 1058 |
| 422 | 20240213 | 123000 | 92732803000 | 223500 | 223000 | 223500 | 223000 | 824 |
| 423 | 20240213 | 122900 | 92548883500 | 223000 | 223000 | 223500 | 223000 | 1588 |
| 424 | 20240213 | 122800 | 92194517000 | 223500 | 223000 | 223500 | 223000 | 255 |
| 425 | 20240213 | 122700 | 92137552500 | 223500 | 223000 | 223500 | 223000 | 194 |
| 426 | 20240213 | 122600 | 92094203500 | 223000 | 223500 | 223500 | 223000 | 138 |
| 427 | 20240213 | 122500 | 92063379000 | 223500 | 223000 | 223500 | 223000 | 322 |
| 428 | 20240213 | 122400 | 91991456000 | 223000 | 223500 | 223500 | 223000 | 194 |
| 429 | 20240213 | 122300 | 91948122500 | 223500 | 223500 | 224000 | 223000 | 686 |
| 430 | 20240213 | 122200 | 91794849000 | 223500 | 223500 | 224000 | 223000 | 1476 |
| 431 | 20240213 | 122100 | 91465030500 | 223500 | 223000 | 223500 | 223000 | 485 |
| 432 | 20240213 | 122000 | 91356642500 | 223500 | 223000 | 223500 | 223000 | 613 |
| 433 | 20240213 | 121900 | 91219867000 | 222500 | 222500 | 223000 | 222000 | 397 |
| 434 | 20240213 | 121800 | 91131460500 | 222500 | 223000 | 223000 | 222500 | 473 |
| 435 | 20240213 | 121700 | 91026135000 | 223000 | 223500 | 224000 | 221500 | 3391 |
| 436 | 20240213 | 121600 | 90270242500 | 223500 | 224000 | 224000 | 223500 | 435 |
| 437 | 20240213 | 121500 | 90172908000 | 223500 | 224000 | 224000 | 223500 | 304 |
| 438 | 20240213 | 121400 | 90104906000 | 224000 | 224000 | 224000 | 223500 | 587 |
| 439 | 20240213 | 121300 | 89973676500 | 223500 | 224000 | 224000 | 223500 | 641 |
| 440 | 20240213 | 121200 | 89830144000 | 223500 | 223500 | 224000 | 223500 | 517 |
| 441 | 20240213 | 121100 | 89714547000 | 223500 | 223500 | 224000 | 223000 | 1014 |
| 442 | 20240213 | 121000 | 89487968500 | 223000 | 223500 | 223500 | 222500 | 1662 |
| 443 | 20240213 | 120900 | 89117318000 | 223500 | 223000 | 223500 | 223000 | 316 |
| 444 | 20240213 | 120800 | 89046728000 | 223500 | 224000 | 224000 | 223000 | 1847 |
| 445 | 20240213 | 120700 | 88633978000 | 223500 | 224000 | 224500 | 223500 | 793 |
| 446 | 20240213 | 120600 | 88456300500 | 224000 | 224000 | 224500 | 223500 | 1381 |
| 447 | 20240213 | 120500 | 88146976500 | 224000 | 224000 | 224000 | 223500 | 319 |
| 448 | 20240213 | 120400 | 88075605500 | 224000 | 224000 | 224500 | 223500 | 911 |
| 449 | 20240213 | 120300 | 87871352500 | 224000 | 225000 | 225000 | 223500 | 1418 |
| 450 | 20240213 | 120200 | 87553479500 | 225000 | 224500 | 225000 | 224000 | 1206 |
| 451 | 20240213 | 120100 | 87282703000 | 224000 | 224000 | 224500 | 223500 | 780 |
| 452 | 20240213 | 120000 | 87107902500 | 224000 | 223500 | 224500 | 223000 | 2515 |
| 453 | 20240213 | 115900 | 86545371000 | 223500 | 223000 | 223500 | 223000 | 691 |
| 454 | 20240213 | 115800 | 86390972500 | 223000 | 222500 | 223000 | 222500 | 826 |
| 455 | 20240213 | 115700 | 86206877500 | 222500 | 222000 | 222500 | 222000 | 306 |
| 456 | 20240213 | 115600 | 86138804500 | 222500 | 222500 | 223000 | 222000 | 1358 |
| 457 | 20240213 | 115500 | 85836653000 | 222000 | 222500 | 222500 | 222000 | 286 |
| 458 | 20240213 | 115400 | 85773040000 | 222500 | 222000 | 222500 | 221500 | 564 |
| 459 | 20240213 | 115300 | 85647699500 | 222000 | 222000 | 222000 | 221500 | 479 |
| 460 | 20240213 | 115200 | 85541393000 | 222000 | 221000 | 222000 | 221000 | 266 |
| 461 | 20240213 | 115100 | 85482439000 | 221500 | 221500 | 222000 | 221000 | 361 |
| 462 | 20240213 | 115000 | 85402455000 | 221500 | 221000 | 222000 | 220500 | 472 |
| 463 | 20240213 | 114900 | 85298139000 | 220500 | 221000 | 221000 | 220500 | 307 |
| 464 | 20240213 | 114800 | 85230314500 | 220500 | 221500 | 222000 | 220500 | 790 |
| 465 | 20240213 | 114700 | 85055649500 | 221500 | 222500 | 222500 | 221000 | 770 |
| 466 | 20240213 | 114600 | 84884776500 | 222500 | 222500 | 222500 | 222000 | 333 |
| 467 | 20240213 | 114500 | 84810726500 | 222000 | 223000 | 223000 | 222000 | 1100 |
| 468 | 20240213 | 114400 | 84565949500 | 223000 | 223000 | 223000 | 222500 | 756 |
| 469 | 20240213 | 114300 | 84397413500 | 223000 | 223500 | 224000 | 222500 | 2001 |
| 470 | 20240213 | 114200 | 83950579500 | 223500 | 222500 | 223500 | 222500 | 1783 |
| 471 | 20240213 | 114100 | 83552897500 | 222500 | 222000 | 222500 | 221500 | 1352 |
| 472 | 20240213 | 114000 | 83252230500 | 221500 | 220500 | 222500 | 220000 | 1922 |
| 473 | 20240213 | 113900 | 82827110500 | 220500 | 220500 | 221000 | 220000 | 483 |
| 474 | 20240213 | 113800 | 82720725500 | 220500 | 220000 | 221000 | 220000 | 485 |
| 475 | 20240213 | 113700 | 82613830000 | 220000 | 220500 | 221000 | 220000 | 983 |
| 476 | 20240213 | 113600 | 82397099500 | 220500 | 221000 | 221500 | 220500 | 342 |
| 477 | 20240213 | 113500 | 82321519000 | 221000 | 221000 | 221000 | 220500 | 390 |
| 478 | 20240213 | 113400 | 82235360000 | 221000 | 221000 | 221000 | 220500 | 466 |
| 479 | 20240213 | 113300 | 82132522000 | 221000 | 220500 | 221000 | 220000 | 579 |
| 480 | 20240213 | 113200 | 82004840000 | 220500 | 220500 | 220500 | 220000 | 586 |
| 481 | 20240213 | 113100 | 81875845500 | 220500 | 220500 | 220500 | 220000 | 1393 |
| 482 | 20240213 | 113000 | 81569309500 | 220500 | 221500 | 221500 | 220000 | 894 |
| 483 | 20240213 | 112900 | 81372057000 | 221500 | 221500 | 221500 | 220500 | 601 |
| 484 | 20240213 | 112800 | 81239150000 | 221500 | 221000 | 221500 | 220500 | 442 |
| 485 | 20240213 | 112700 | 81141618000 | 221000 | 221000 | 221500 | 220500 | 1545 |
| 486 | 20240213 | 112600 | 80800544000 | 221000 | 222000 | 222500 | 221000 | 1276 |
| 487 | 20240213 | 112500 | 80517514000 | 222500 | 222500 | 223000 | 222000 | 274 |
| 488 | 20240213 | 112400 | 80456536000 | 222500 | 223500 | 223500 | 222000 | 457 |
| 489 | 20240213 | 112300 | 80354819000 | 223000 | 222500 | 224000 | 222000 | 1829 |
| 490 | 20240213 | 112200 | 79947547500 | 222500 | 222500 | 223000 | 222000 | 759 |
| 491 | 20240213 | 112100 | 79778701500 | 222500 | 222500 | 223000 | 222000 | 761 |
| 492 | 20240213 | 112000 | 79609393000 | 222500 | 223000 | 223000 | 222000 | 810 |
| 493 | 20240213 | 111900 | 79429023500 | 223000 | 223000 | 223500 | 222000 | 1861 |
| 494 | 20240213 | 111800 | 79014231000 | 223000 | 223500 | 224000 | 223000 | 849 |
| 495 | 20240213 | 111700 | 78824453500 | 223500 | 225000 | 225000 | 223500 | 2288 |
| 496 | 20240213 | 111600 | 78310893500 | 225000 | 224500 | 225000 | 224000 | 1517 |
| 497 | 20240213 | 111500 | 77969728500 | 224500 | 224500 | 225000 | 223500 | 2343 |
| 498 | 20240213 | 111400 | 77443729000 | 223500 | 224500 | 225000 | 223500 | 2409 |
| 499 | 20240213 | 111300 | 76903166000 | 224500 | 225000 | 225000 | 223500 | 1288 |
| 500 | 20240213 | 111200 | 76614320000 | 224000 | 224000 | 224500 | 223500 | 2744 |
| 501 | 20240213 | 111100 | 75998814500 | 224500 | 223500 | 224500 | 223000 | 1602 |
| 502 | 20240213 | 111000 | 75640574500 | 223500 | 223000 | 223500 | 222500 | 759 |
| 503 | 20240213 | 110900 | 75471173000 | 223000 | 223000 | 223500 | 222500 | 1006 |
| 504 | 20240213 | 110800 | 75246526000 | 223500 | 224500 | 224500 | 222500 | 2586 |
| 505 | 20240213 | 110700 | 74667911000 | 224500 | 221000 | 224500 | 221000 | 7118 |
| 506 | 20240213 | 110600 | 73080813000 | 221000 | 221500 | 221500 | 220500 | 868 |
| 507 | 20240213 | 110500 | 72888857000 | 221500 | 221000 | 222000 | 221000 | 2190 |
| 508 | 20240213 | 110400 | 72403800000 | 221500 | 222500 | 223000 | 220500 | 4127 |
| 509 | 20240213 | 110300 | 71488746000 | 222000 | 222000 | 222500 | 221500 | 1505 |
| 510 | 20240213 | 110200 | 71154708500 | 222000 | 222000 | 223000 | 221500 | 2973 |
| 511 | 20240213 | 110100 | 70494215500 | 222000 | 223000 | 223500 | 221500 | 1600 |
| 512 | 20240213 | 110000 | 70138265500 | 222500 | 224000 | 224000 | 222500 | 1667 |
| 513 | 20240213 | 105900 | 69766084000 | 224000 | 223500 | 224500 | 223000 | 2286 |
| 514 | 20240213 | 105800 | 69254781000 | 223500 | 223500 | 224000 | 222000 | 5161 |
| 515 | 20240213 | 105700 | 68104817500 | 224000 | 224000 | 225500 | 223000 | 12632 |
| 516 | 20240213 | 105600 | 65268850500 | 224000 | 221000 | 224500 | 220500 | 11754 |
| 517 | 20240213 | 105500 | 62653982000 | 221000 | 221000 | 221000 | 220500 | 1117 |
| 518 | 20240213 | 105400 | 62407234000 | 220500 | 221000 | 221000 | 220000 | 2755 |
| 519 | 20240213 | 105300 | 61799197000 | 221000 | 220500 | 221000 | 220000 | 1831 |
| 520 | 20240213 | 105200 | 61395523500 | 220500 | 219500 | 221000 | 219000 | 8653 |
| 521 | 20240213 | 105100 | 59492237000 | 219500 | 219000 | 219500 | 218500 | 2028 |
| 522 | 20240213 | 105000 | 59047391500 | 219000 | 218500 | 219000 | 218500 | 1377 |
| 523 | 20240213 | 104900 | 58745836500 | 219000 | 219000 | 219500 | 218500 | 1859 |
| 524 | 20240213 | 104800 | 58338553500 | 219000 | 218000 | 219500 | 217500 | 3325 |
| 525 | 20240213 | 104700 | 57611462000 | 218000 | 216000 | 218000 | 215500 | 929 |
| 526 | 20240213 | 104600 | 57409946000 | 216000 | 214500 | 216000 | 214000 | 817 |
| 527 | 20240213 | 104500 | 57234387500 | 214500 | 215000 | 215000 | 214500 | 1130 |
| 528 | 20240213 | 104400 | 56991932500 | 215000 | 215500 | 215500 | 214500 | 1026 |
| 529 | 20240213 | 104300 | 56771344000 | 215000 | 215500 | 215500 | 215000 | 466 |
| 530 | 20240213 | 104200 | 56671024000 | 215500 | 216500 | 216500 | 215500 | 666 |
| 531 | 20240213 | 104100 | 56527275500 | 216000 | 215500 | 216500 | 215000 | 2234 |
| 532 | 20240213 | 104000 | 56045467000 | 215500 | 216000 | 216000 | 215000 | 682 |
| 533 | 20240213 | 103900 | 55898548500 | 216000 | 216000 | 216000 | 215500 | 563 |
| 534 | 20240213 | 103800 | 55777169500 | 216000 | 216000 | 216500 | 215500 | 583 |
| 535 | 20240213 | 103700 | 55651338500 | 216000 | 216000 | 216500 | 215500 | 496 |
| 536 | 20240213 | 103600 | 55544188500 | 216000 | 215500 | 216500 | 215500 | 494 |
| 537 | 20240213 | 103500 | 55437535500 | 215500 | 216500 | 216500 | 215500 | 724 |
| 538 | 20240213 | 103400 | 55281126500 | 216500 | 216500 | 216500 | 216000 | 316 |
| 539 | 20240213 | 103300 | 55212751500 | 216500 | 216000 | 216500 | 215500 | 1019 |
| 540 | 20240213 | 103200 | 54992777000 | 216000 | 215000 | 216000 | 215000 | 585 |
| 541 | 20240213 | 103100 | 54866724000 | 215000 | 216500 | 216500 | 215000 | 4127 |
| 542 | 20240213 | 103000 | 53975755500 | 216500 | 218500 | 218500 | 216500 | 1143 |
| 543 | 20240213 | 102900 | 53727431000 | 218500 | 219000 | 219000 | 218000 | 1135 |
| 544 | 20240213 | 102800 | 53479290500 | 218500 | 219000 | 219000 | 218500 | 513 |
| 545 | 20240213 | 102700 | 53367024500 | 219000 | 219000 | 219000 | 218000 | 766 |
| 546 | 20240213 | 102600 | 53199453500 | 219000 | 218500 | 219000 | 217500 | 1673 |
| 547 | 20240213 | 102500 | 52833717000 | 218500 | 218000 | 218500 | 217500 | 1097 |
| 548 | 20240213 | 102400 | 52594420000 | 218000 | 217000 | 218000 | 216500 | 918 |
| 549 | 20240213 | 102300 | 52394893000 | 216500 | 216500 | 217500 | 216500 | 550 |
| 550 | 20240213 | 102200 | 52275577500 | 217000 | 218000 | 218000 | 216500 | 3745 |
| 551 | 20240213 | 102100 | 51463466500 | 217500 | 218500 | 218500 | 217500 | 1392 |
| 552 | 20240213 | 102000 | 51160008000 | 218500 | 218500 | 219000 | 218000 | 1197 |
| 553 | 20240213 | 101900 | 50898954500 | 218500 | 218000 | 219000 | 218000 | 788 |
| 554 | 20240213 | 101800 | 50726567500 | 218500 | 218500 | 219000 | 218000 | 411 |
| 555 | 20240213 | 101700 | 50636684500 | 219000 | 218500 | 219500 | 218500 | 541 |
| 556 | 20240213 | 101600 | 50518211000 | 219000 | 217500 | 219500 | 217000 | 1388 |
| 557 | 20240213 | 101500 | 50215730500 | 218000 | 217500 | 218000 | 217000 | 837 |
| 558 | 20240213 | 101400 | 50033438000 | 217500 | 218000 | 218000 | 217500 | 774 |
| 559 | 20240213 | 101300 | 49864874000 | 217500 | 217500 | 219000 | 217000 | 2348 |
| 560 | 20240213 | 101200 | 49352924000 | 217500 | 217000 | 218000 | 216500 | 2181 |
| 561 | 20240213 | 101100 | 48878960500 | 217000 | 218500 | 219000 | 217000 | 2296 |
| 562 | 20240213 | 101000 | 48378386000 | 218500 | 217500 | 219000 | 217500 | 817 |
| 563 | 20240213 | 100900 | 48200129500 | 218000 | 218000 | 218000 | 217500 | 682 |
| 564 | 20240213 | 100800 | 48051615000 | 218000 | 218000 | 218500 | 217500 | 1952 |
| 565 | 20240213 | 100700 | 47626381500 | 218000 | 219500 | 220000 | 217000 | 3082 |
| 566 | 20240213 | 100600 | 46953383000 | 219500 | 219000 | 219500 | 218500 | 1373 |
| 567 | 20240213 | 100500 | 46652386500 | 218500 | 218000 | 219000 | 218000 | 1169 |
| 568 | 20240213 | 100400 | 46396853000 | 218500 | 218000 | 218500 | 217500 | 438 |
| 569 | 20240213 | 100300 | 46301325500 | 218000 | 217000 | 218500 | 216000 | 5419 |
| 570 | 20240213 | 100200 | 45125323500 | 217000 | 217000 | 217500 | 216000 | 1142 |
| 571 | 20240213 | 100100 | 44877563000 | 216500 | 216000 | 217500 | 216000 | 2024 |
| 572 | 20240213 | 100000 | 44438852000 | 216500 | 220000 | 220000 | 216000 | 3751 |
| 573 | 20240213 | 095900 | 43618839000 | 220000 | 221000 | 221500 | 219500 | 2473 |
| 574 | 20240213 | 095800 | 43073090500 | 221000 | 218000 | 221500 | 218000 | 8562 |
| 575 | 20240213 | 095700 | 41192067500 | 218000 | 217000 | 218500 | 216500 | 2507 |
| 576 | 20240213 | 095600 | 40645908000 | 216500 | 216000 | 217000 | 215500 | 2562 |
| 577 | 20240213 | 095500 | 40092187500 | 215500 | 217500 | 217500 | 215000 | 2752 |
| 578 | 20240213 | 095400 | 39497899000 | 217500 | 217000 | 218500 | 216500 | 3041 |
| 579 | 20240213 | 095300 | 38837042500 | 217000 | 219500 | 219500 | 217000 | 3082 |
| 580 | 20240213 | 095200 | 38164025000 | 219500 | 220000 | 220500 | 219000 | 3032 |
| 581 | 20240213 | 095100 | 37497280500 | 220000 | 220000 | 220500 | 218500 | 4052 |
| 582 | 20240213 | 095000 | 36608346500 | 221000 | 219500 | 221000 | 219500 | 7191 |
| 583 | 20240213 | 094900 | 35025547500 | 219500 | 219500 | 221000 | 219000 | 7486 |
| 584 | 20240213 | 094800 | 33378182500 | 220000 | 218000 | 220000 | 217500 | 7232 |
| 585 | 20240213 | 094700 | 31793183000 | 218000 | 217500 | 218500 | 217000 | 4981 |
| 586 | 20240213 | 094600 | 30707725000 | 217500 | 216000 | 218000 | 215500 | 6314 |
| 587 | 20240213 | 094500 | 29340908000 | 216000 | 215500 | 216000 | 215000 | 1716 |
| 588 | 20240213 | 094400 | 28971168000 | 215500 | 217000 | 217000 | 214500 | 5088 |
| 589 | 20240213 | 094300 | 27873413000 | 217000 | 214500 | 217500 | 214000 | 5127 |
| 590 | 20240213 | 094200 | 26762981000 | 214500 | 216500 | 217000 | 214000 | 4834 |
| 591 | 20240213 | 094100 | 25722022000 | 217000 | 214000 | 217000 | 214000 | 8257 |
| 592 | 20240213 | 094000 | 23943394000 | 214500 | 213000 | 214500 | 212500 | 5023 |
| 593 | 20240213 | 093900 | 22869329000 | 213000 | 210500 | 213000 | 210500 | 1945 |
| 594 | 20240213 | 093800 | 22457279000 | 210500 | 210000 | 211000 | 209000 | 2000 |
| 595 | 20240213 | 093700 | 22036824500 | 210500 | 213000 | 213000 | 208500 | 4637 |
| 596 | 20240213 | 093600 | 21058409000 | 212500 | 213000 | 214000 | 212000 | 3868 |
| 597 | 20240213 | 093500 | 20233982000 | 213000 | 212500 | 214500 | 212000 | 8354 |
| 598 | 20240213 | 093400 | 18451633000 | 212000 | 210000 | 213500 | 209000 | 10648 |
| 599 | 20240213 | 093300 | 16203738500 | 209500 | 209000 | 210000 | 208500 | 2550 |
| 600 | 20240213 | 093200 | 15670164500 | 209000 | 207500 | 209500 | 206500 | 4266 |
| 601 | 20240213 | 093100 | 14781428500 | 207500 | 206000 | 207500 | 206000 | 2032 |
| 602 | 20240213 | 093000 | 14360942000 | 206000 | 205500 | 207000 | 205000 | 1196 |
| 603 | 20240213 | 092900 | 14114721500 | 205500 | 205500 | 205500 | 205000 | 843 |
| 604 | 20240213 | 092800 | 13941747000 | 205500 | 206000 | 206000 | 205000 | 839 |
| 605 | 20240213 | 092700 | 13769375500 | 206000 | 205500 | 206000 | 205500 | 853 |
| 606 | 20240213 | 092600 | 13594038000 | 205500 | 205000 | 206000 | 205000 | 1408 |
| 607 | 20240213 | 092500 | 13304688000 | 205000 | 204500 | 205000 | 204000 | 1487 |
| 608 | 20240213 | 092400 | 13000316500 | 204500 | 203500 | 205000 | 203500 | 2726 |
| 609 | 20240213 | 092300 | 12444337500 | 203500 | 203500 | 204000 | 203500 | 498 |
| 610 | 20240213 | 092200 | 12342858500 | 204000 | 204000 | 204000 | 203500 | 575 |
| 611 | 20240213 | 092100 | 12225559500 | 203500 | 203500 | 204000 | 203500 | 692 |
| 612 | 20240213 | 092000 | 12084504500 | 203500 | 204000 | 204000 | 203500 | 1694 |
| 613 | 20240213 | 091900 | 11739599500 | 204000 | 204500 | 204500 | 203500 | 2640 |
| 614 | 20240213 | 091800 | 11201688500 | 204500 | 205500 | 205500 | 204000 | 2372 |
| 615 | 20240213 | 091700 | 10716378500 | 205000 | 205000 | 206000 | 205000 | 894 |
| 616 | 20240213 | 091600 | 10533003000 | 205000 | 206000 | 206000 | 204500 | 1134 |
| 617 | 20240213 | 091500 | 10300073500 | 206000 | 205500 | 206000 | 205000 | 1047 |
| 618 | 20240213 | 091400 | 10085020000 | 205000 | 205500 | 206000 | 205000 | 2163 |
| 619 | 20240213 | 091300 | 9641376000 | 205500 | 206000 | 206000 | 205000 | 1127 |
| 620 | 20240213 | 091200 | 9409783000 | 206000 | 204000 | 206000 | 204000 | 1290 |
| 621 | 20240213 | 091100 | 9145494500 | 204000 | 205500 | 206500 | 204000 | 3419 |
| 622 | 20240213 | 091000 | 8445206000 | 205500 | 203500 | 205500 | 203000 | 1928 |
| 623 | 20240213 | 090900 | 8050834000 | 202500 | 203000 | 204000 | 202000 | 5777 |
| 624 | 20240213 | 090800 | 6879196500 | 202500 | 204000 | 204500 | 202500 | 3229 |
| 625 | 20240213 | 090700 | 6222685000 | 204500 | 206500 | 206500 | 204000 | 4276 |
| 626 | 20240213 | 090600 | 5345664500 | 206000 | 207000 | 207000 | 206000 | 2599 |
| 627 | 20240213 | 090500 | 4809499000 | 207000 | 208000 | 208500 | 206500 | 2395 |
| 628 | 20240213 | 090400 | 4312541500 | 207500 | 207000 | 208000 | 206500 | 2767 |
| 629 | 20240213 | 090300 | 3739163500 | 207500 | 208000 | 208500 | 207000 | 2319 |
| 630 | 20240213 | 090200 | 3257211000 | 208000 | 207500 | 209000 | 207000 | 2566 |
| 631 | 20240213 | 090100 | 2723664000 | 207500 | 208000 | 209000 | 207000 | 3055 |
| 632 | 20240213 | 090000 | 2089197500 | 208500 | 210000 | 210000 | 206500 | 10003 |