35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 3 | 20240213 | 185300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240213 | 185200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240213 | 185100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240213 | 185000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240213 | 184900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240213 | 184800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240213 | 184700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240213 | 184600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240213 | 184500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240213 | 184400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240213 | 184300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240213 | 184200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240213 | 184100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240213 | 184000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240213 | 183900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240213 | 183800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240213 | 183700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240213 | 183600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240213 | 183500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240213 | 183400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240213 | 183300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240213 | 183200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240213 | 183100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240213 | 183000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240213 | 182900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240213 | 182800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240213 | 182700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240213 | 182600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240213 | 182500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240213 | 182400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 33 | 20240213 | 182300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240213 | 182200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240213 | 182100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240213 | 182000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240213 | 181900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240213 | 181800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240213 | 181700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240213 | 181600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240213 | 181500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240213 | 181400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240213 | 181300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240213 | 181200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240213 | 181100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240213 | 181000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240213 | 180900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240213 | 180800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240213 | 180700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240213 | 180600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240213 | 180500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240213 | 180400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240213 | 180300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240213 | 180200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240213 | 180100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240213 | 180000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240213 | 175900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240213 | 175800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240213 | 175700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240213 | 175600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240213 | 175500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240213 | 175400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 63 | 20240213 | 175300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240213 | 175200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240213 | 175100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240213 | 175000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240213 | 174900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240213 | 174800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240213 | 174700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240213 | 174600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240213 | 174500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240213 | 174400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240213 | 174300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240213 | 174200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240213 | 174100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240213 | 174000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240213 | 173900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240213 | 173800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240213 | 173700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240213 | 173600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240213 | 173500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240213 | 173400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240213 | 173300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240213 | 173200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240213 | 173100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240213 | 173000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240213 | 172900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240213 | 172800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240213 | 172700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240213 | 172600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240213 | 172500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240213 | 172400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 93 | 20240213 | 172300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240213 | 172200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240213 | 172100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240213 | 172000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240213 | 171900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240213 | 171800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240213 | 171700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240213 | 171600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240213 | 171500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240213 | 171400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240213 | 171300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240213 | 171200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240213 | 171100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240213 | 171000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240213 | 170900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240213 | 170800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240213 | 170700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240213 | 170600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240213 | 170500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240213 | 170400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240213 | 170300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240213 | 170200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240213 | 170100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240213 | 170000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240213 | 165900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240213 | 165800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240213 | 165700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240213 | 165600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240213 | 165500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240213 | 165400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 123 | 20240213 | 165300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240213 | 165200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240213 | 165100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240213 | 165000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240213 | 164900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240213 | 164800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240213 | 164700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240213 | 164600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240213 | 164500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240213 | 164400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240213 | 164300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240213 | 164200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240213 | 164100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240213 | 164000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240213 | 163900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240213 | 163800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240213 | 163700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240213 | 163600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240213 | 163500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240213 | 163400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240213 | 163300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240213 | 163200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240213 | 163100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240213 | 163000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240213 | 162900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240213 | 162800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240213 | 162700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240213 | 162600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240213 | 162500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240213 | 162400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 153 | 20240213 | 162300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240213 | 162200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240213 | 162100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240213 | 162000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240213 | 161900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240213 | 161800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240213 | 161700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240213 | 161600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240213 | 161500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240213 | 161400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240213 | 161300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240213 | 161200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240213 | 161100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240213 | 161000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240213 | 160900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240213 | 160800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240213 | 160700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240213 | 160600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240213 | 160500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240213 | 160400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240213 | 160300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240213 | 160200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240213 | 160100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240213 | 160000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240213 | 155900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240213 | 155800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240213 | 155700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240213 | 155600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240213 | 155500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240213 | 155400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 183 | 20240213 | 155300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240213 | 155200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240213 | 155100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240213 | 155000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240213 | 154900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240213 | 154800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240213 | 154700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240213 | 154600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240213 | 154500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240213 | 154400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240213 | 154300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240213 | 154200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20240213 | 154100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 196 | 20240213 | 154000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 197 | 20240213 | 153900 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20240213 | 153800 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20240213 | 153700 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20240213 | 153600 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20240213 | 153500 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20240213 | 153400 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20240213 | 153300 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20240213 | 153200 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 205 | 20240213 | 153100 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 206 | 20240213 | 153000 | 70374625500 | 233500 | 233500 | 233500 | 233500 | 13063 |
| 207 | 20240213 | 152900 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 208 | 20240213 | 152800 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 209 | 20240213 | 152700 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 210 | 20240213 | 152600 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 211 | 20240213 | 152500 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 212 | 20240213 | 152400 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 213 | 20240213 | 152300 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 214 | 20240213 | 152200 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 215 | 20240213 | 152100 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 216 | 20240213 | 152000 | 67324415000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 217 | 20240213 | 151900 | 67324415000 | 232500 | 232500 | 233000 | 232500 | 1093 |
| 218 | 20240213 | 151800 | 67070116500 | 233000 | 233000 | 233000 | 232500 | 481 |
| 219 | 20240213 | 151700 | 66958223000 | 232500 | 233000 | 233000 | 232500 | 553 |
| 220 | 20240213 | 151600 | 66829625000 | 233000 | 232500 | 233000 | 232000 | 2074 |
| 221 | 20240213 | 151500 | 66347382500 | 233000 | 232500 | 233000 | 232500 | 1175 |
| 222 | 20240213 | 151400 | 66074041500 | 232500 | 232500 | 233000 | 232500 | 855 |
| 223 | 20240213 | 151300 | 65875143500 | 232500 | 233000 | 233000 | 232500 | 627 |
| 224 | 20240213 | 151200 | 65729326500 | 232500 | 233000 | 233500 | 232500 | 1438 |
| 225 | 20240213 | 151100 | 65394405500 | 233000 | 233000 | 233500 | 233000 | 550 |
| 226 | 20240213 | 151000 | 65266222000 | 233000 | 233000 | 233500 | 233000 | 398 |
| 227 | 20240213 | 150900 | 65173394500 | 233500 | 233500 | 234000 | 233000 | 408 |
| 228 | 20240213 | 150800 | 65078194500 | 233500 | 233500 | 234000 | 233000 | 888 |
| 229 | 20240213 | 150700 | 64870970000 | 233000 | 233000 | 233500 | 233000 | 446 |
| 230 | 20240213 | 150600 | 64766959500 | 233500 | 233000 | 233500 | 232500 | 415 |
| 231 | 20240213 | 150500 | 64670240500 | 233000 | 232500 | 233500 | 232500 | 1134 |
| 232 | 20240213 | 150400 | 64406003000 | 232500 | 232500 | 233000 | 232500 | 444 |
| 233 | 20240213 | 150300 | 64302718500 | 233000 | 232500 | 233000 | 232500 | 516 |
| 234 | 20240213 | 150200 | 64182594000 | 233000 | 232500 | 233000 | 232500 | 732 |
| 235 | 20240213 | 150100 | 64012234500 | 232500 | 232500 | 233000 | 232500 | 338 |
| 236 | 20240213 | 150000 | 63933618000 | 232500 | 233000 | 233500 | 232500 | 604 |
| 237 | 20240213 | 145900 | 63792931000 | 233000 | 233000 | 233500 | 233000 | 887 |
| 238 | 20240213 | 145800 | 63586138500 | 233000 | 233500 | 233500 | 233000 | 354 |
| 239 | 20240213 | 145700 | 63503641000 | 233500 | 233000 | 233500 | 233000 | 621 |
| 240 | 20240213 | 145600 | 63358780500 | 233000 | 233000 | 233500 | 233000 | 676 |
| 241 | 20240213 | 145500 | 63201201000 | 233000 | 232500 | 233500 | 232500 | 707 |
| 242 | 20240213 | 145400 | 63036469000 | 232500 | 232500 | 233000 | 232500 | 670 |
| 243 | 20240213 | 145300 | 62880475000 | 232500 | 233000 | 233500 | 232500 | 780 |
| 244 | 20240213 | 145200 | 62698987500 | 233000 | 232500 | 233500 | 232500 | 739 |
| 245 | 20240213 | 145100 | 62526728500 | 232500 | 232500 | 233500 | 232500 | 565 |
| 246 | 20240213 | 145000 | 62395229500 | 232500 | 233000 | 233500 | 232500 | 651 |
| 247 | 20240213 | 144900 | 62243764500 | 233000 | 232500 | 233500 | 232500 | 537 |
| 248 | 20240213 | 144800 | 62118784000 | 232500 | 233000 | 233500 | 232500 | 738 |
| 249 | 20240213 | 144700 | 61946783500 | 233000 | 232500 | 233000 | 232500 | 858 |
| 250 | 20240213 | 144600 | 61747148000 | 232500 | 232500 | 233000 | 232500 | 462 |
| 251 | 20240213 | 144500 | 61639673500 | 232500 | 232500 | 233000 | 232500 | 568 |
| 252 | 20240213 | 144400 | 61507423500 | 233000 | 233000 | 233500 | 232500 | 768 |
| 253 | 20240213 | 144300 | 61328632000 | 233500 | 233000 | 233500 | 233000 | 484 |
| 254 | 20240213 | 144200 | 61215784500 | 233000 | 233000 | 233500 | 233000 | 519 |
| 255 | 20240213 | 144100 | 61094728500 | 233000 | 233000 | 233500 | 233000 | 692 |
| 256 | 20240213 | 144000 | 60933476500 | 233000 | 233000 | 233500 | 233000 | 475 |
| 257 | 20240213 | 143900 | 60822739000 | 233000 | 233500 | 234000 | 233000 | 847 |
| 258 | 20240213 | 143800 | 60625033500 | 234000 | 234000 | 234000 | 233500 | 696 |
| 259 | 20240213 | 143700 | 60462489500 | 234000 | 233500 | 234000 | 233500 | 245 |
| 260 | 20240213 | 143600 | 60405267000 | 233500 | 233000 | 234000 | 233000 | 3232 |
| 261 | 20240213 | 143500 | 59650653000 | 233000 | 233000 | 233500 | 233000 | 219 |
| 262 | 20240213 | 143400 | 59599596000 | 233000 | 233000 | 233500 | 233000 | 452 |
| 263 | 20240213 | 143300 | 59494164000 | 233000 | 233000 | 233500 | 233000 | 352 |
| 264 | 20240213 | 143200 | 59412085000 | 233000 | 233000 | 233500 | 232500 | 358 |
| 265 | 20240213 | 143100 | 59328665500 | 232500 | 232500 | 233000 | 232500 | 1227 |
| 266 | 20240213 | 143000 | 59043098000 | 233000 | 233000 | 233000 | 232500 | 553 |
| 267 | 20240213 | 142900 | 58914316000 | 233000 | 233000 | 233500 | 233000 | 1061 |
| 268 | 20240213 | 142800 | 58667014000 | 233000 | 233000 | 233500 | 233000 | 2407 |
| 269 | 20240213 | 142700 | 58105818500 | 233000 | 233000 | 233500 | 232500 | 894 |
| 270 | 20240213 | 142600 | 57897355500 | 233000 | 233500 | 233500 | 232500 | 714 |
| 271 | 20240213 | 142500 | 57731058500 | 233000 | 233000 | 233500 | 233000 | 463 |
| 272 | 20240213 | 142400 | 57623096000 | 233000 | 233000 | 233500 | 232500 | 520 |
| 273 | 20240213 | 142300 | 57501890000 | 233500 | 233000 | 233500 | 232500 | 632 |
| 274 | 20240213 | 142200 | 57354628500 | 233000 | 233000 | 233500 | 233000 | 1413 |
| 275 | 20240213 | 142100 | 57025332500 | 233000 | 233500 | 233500 | 233000 | 930 |
| 276 | 20240213 | 142000 | 56808610500 | 233000 | 233000 | 233500 | 233000 | 861 |
| 277 | 20240213 | 141900 | 56607935500 | 233000 | 233000 | 233500 | 233000 | 503 |
| 278 | 20240213 | 141800 | 56490650000 | 233000 | 233000 | 233500 | 233000 | 1285 |
| 279 | 20240213 | 141700 | 56190832500 | 233000 | 233000 | 233500 | 233000 | 298 |
| 280 | 20240213 | 141600 | 56121378500 | 233000 | 233000 | 233500 | 233000 | 784 |
| 281 | 20240213 | 141500 | 55938646500 | 233000 | 234000 | 234000 | 233000 | 623 |
| 282 | 20240213 | 141400 | 55793217500 | 233500 | 233000 | 234000 | 233000 | 966 |
| 283 | 20240213 | 141300 | 55567600500 | 233500 | 233000 | 233500 | 233000 | 259 |
| 284 | 20240213 | 141200 | 55507199000 | 233000 | 233000 | 233500 | 233000 | 267 |
| 285 | 20240213 | 141100 | 55444959500 | 233000 | 233500 | 234000 | 233000 | 2805 |
| 286 | 20240213 | 141000 | 54790076000 | 233500 | 233500 | 234000 | 233500 | 318 |
| 287 | 20240213 | 140900 | 54715751000 | 233500 | 234000 | 234000 | 233500 | 266 |
| 288 | 20240213 | 140800 | 54653617000 | 233500 | 234000 | 234000 | 233500 | 561 |
| 289 | 20240213 | 140700 | 54522442000 | 233500 | 234000 | 234500 | 233500 | 2948 |
| 290 | 20240213 | 140600 | 53832627000 | 234000 | 234000 | 234500 | 234000 | 261 |
| 291 | 20240213 | 140500 | 53771537000 | 234000 | 234000 | 234500 | 234000 | 1195 |
| 292 | 20240213 | 140400 | 53491864500 | 234000 | 234000 | 234500 | 234000 | 1016 |
| 293 | 20240213 | 140300 | 53254103500 | 234000 | 234000 | 234500 | 234000 | 597 |
| 294 | 20240213 | 140200 | 53114378000 | 234000 | 234000 | 234500 | 234000 | 584 |
| 295 | 20240213 | 140100 | 52977712000 | 234000 | 234000 | 234500 | 234000 | 562 |
| 296 | 20240213 | 140000 | 52846135500 | 234000 | 234000 | 234500 | 234000 | 289 |
| 297 | 20240213 | 135900 | 52778487500 | 234000 | 234500 | 235000 | 234000 | 2318 |
| 298 | 20240213 | 135800 | 52234911000 | 234500 | 234500 | 235000 | 234500 | 237 |
| 299 | 20240213 | 135700 | 52179290000 | 234500 | 234500 | 235000 | 234500 | 407 |
| 300 | 20240213 | 135600 | 52083819000 | 234500 | 234500 | 235000 | 234500 | 414 |
| 301 | 20240213 | 135500 | 51986683000 | 234500 | 234500 | 235000 | 234500 | 458 |
| 302 | 20240213 | 135400 | 51879190500 | 234500 | 234500 | 235000 | 234500 | 733 |
| 303 | 20240213 | 135300 | 51707281500 | 234500 | 234500 | 235000 | 234500 | 274 |
| 304 | 20240213 | 135200 | 51642947500 | 234500 | 234500 | 235000 | 234500 | 514 |
| 305 | 20240213 | 135100 | 51522374000 | 235000 | 234500 | 235000 | 234500 | 303 |
| 306 | 20240213 | 135000 | 51451292500 | 234500 | 234500 | 235000 | 234500 | 150 |
| 307 | 20240213 | 134900 | 51416096500 | 234500 | 234500 | 235000 | 234500 | 758 |
| 308 | 20240213 | 134800 | 51238045500 | 234500 | 234500 | 235000 | 234500 | 180 |
| 309 | 20240213 | 134700 | 51195824000 | 234500 | 234500 | 235000 | 234500 | 785 |
| 310 | 20240213 | 134600 | 51011713000 | 234500 | 235000 | 235000 | 234500 | 295 |
| 311 | 20240213 | 134500 | 50942506500 | 235000 | 234500 | 235000 | 234500 | 396 |
| 312 | 20240213 | 134400 | 50849612000 | 234500 | 234500 | 235000 | 234500 | 282 |
| 313 | 20240213 | 134300 | 50783387000 | 234500 | 235000 | 235000 | 234500 | 305 |
| 314 | 20240213 | 134200 | 50711810000 | 235000 | 234500 | 235000 | 234500 | 488 |
| 315 | 20240213 | 134100 | 50597306500 | 234500 | 234500 | 235000 | 234500 | 313 |
| 316 | 20240213 | 134000 | 50523857000 | 234500 | 235500 | 235500 | 234500 | 2842 |
| 317 | 20240213 | 133900 | 49856340500 | 235500 | 235500 | 235500 | 235000 | 168 |
| 318 | 20240213 | 133800 | 49816816000 | 235000 | 235000 | 235500 | 235000 | 192 |
| 319 | 20240213 | 133700 | 49771660500 | 235000 | 235000 | 235500 | 235000 | 159 |
| 320 | 20240213 | 133600 | 49734276500 | 235000 | 235000 | 235500 | 235000 | 673 |
| 321 | 20240213 | 133500 | 49576015000 | 235000 | 235500 | 235500 | 234500 | 765 |
| 322 | 20240213 | 133400 | 49396224000 | 235500 | 234500 | 235500 | 234500 | 1292 |
| 323 | 20240213 | 133300 | 49092501500 | 234500 | 234500 | 235000 | 234500 | 137 |
| 324 | 20240213 | 133200 | 49060352500 | 235000 | 234500 | 235000 | 234500 | 140 |
| 325 | 20240213 | 133100 | 49027489000 | 235000 | 234500 | 235000 | 234500 | 188 |
| 326 | 20240213 | 133000 | 48983370000 | 234500 | 234500 | 235000 | 234500 | 166 |
| 327 | 20240213 | 132900 | 48944429500 | 235000 | 234500 | 235000 | 234500 | 96 |
| 328 | 20240213 | 132800 | 48921893500 | 234500 | 234500 | 235000 | 234500 | 417 |
| 329 | 20240213 | 132700 | 48823947500 | 234500 | 234500 | 235000 | 234500 | 241 |
| 330 | 20240213 | 132600 | 48767352500 | 234500 | 234500 | 235000 | 234500 | 263 |
| 331 | 20240213 | 132500 | 48705605500 | 234500 | 235000 | 235000 | 234500 | 203 |
| 332 | 20240213 | 132400 | 48657977500 | 235000 | 234500 | 235000 | 234000 | 375 |
| 333 | 20240213 | 132300 | 48570021500 | 234500 | 234500 | 235000 | 234500 | 696 |
| 334 | 20240213 | 132200 | 48406691500 | 235000 | 234500 | 235000 | 234500 | 307 |
| 335 | 20240213 | 132100 | 48334640000 | 234500 | 234500 | 235500 | 234500 | 366 |
| 336 | 20240213 | 132000 | 48248657500 | 235000 | 235500 | 235500 | 234500 | 1161 |
| 337 | 20240213 | 131900 | 47975841500 | 235500 | 235000 | 235500 | 235000 | 471 |
| 338 | 20240213 | 131800 | 47865106000 | 235000 | 235500 | 235500 | 235000 | 139 |
| 339 | 20240213 | 131700 | 47832396500 | 235500 | 235000 | 235500 | 235000 | 220 |
| 340 | 20240213 | 131600 | 47780634500 | 235500 | 235000 | 235500 | 235000 | 222 |
| 341 | 20240213 | 131500 | 47728420500 | 235500 | 235500 | 235500 | 235000 | 328 |
| 342 | 20240213 | 131400 | 47651200000 | 235000 | 235500 | 235500 | 235000 | 219 |
| 343 | 20240213 | 131300 | 47599700000 | 235000 | 235000 | 235500 | 235000 | 236 |
| 344 | 20240213 | 131200 | 47544180000 | 235000 | 234500 | 235500 | 234500 | 351 |
| 345 | 20240213 | 131100 | 47461655500 | 235000 | 235000 | 235000 | 234500 | 422 |
| 346 | 20240213 | 131000 | 47362546500 | 234500 | 235500 | 235500 | 234500 | 903 |
| 347 | 20240213 | 130900 | 47150255000 | 235000 | 235500 | 235500 | 235000 | 120 |
| 348 | 20240213 | 130800 | 47122016000 | 235000 | 235500 | 235500 | 235000 | 372 |
| 349 | 20240213 | 130700 | 47034461500 | 235500 | 235500 | 236000 | 234500 | 1425 |
| 350 | 20240213 | 130600 | 46699387500 | 236000 | 236000 | 236000 | 235500 | 159 |
| 351 | 20240213 | 130500 | 46661891000 | 236000 | 236000 | 236000 | 235500 | 156 |
| 352 | 20240213 | 130400 | 46625118000 | 235500 | 235500 | 236000 | 235500 | 264 |
| 353 | 20240213 | 130300 | 46562904500 | 235500 | 236000 | 236000 | 235500 | 310 |
| 354 | 20240213 | 130200 | 46489851500 | 235500 | 235500 | 236000 | 235000 | 268 |
| 355 | 20240213 | 130100 | 46426708000 | 235500 | 235000 | 236000 | 235000 | 470 |
| 356 | 20240213 | 130000 | 46315954000 | 235500 | 235000 | 236000 | 235000 | 408 |
| 357 | 20240213 | 125900 | 46219783500 | 235000 | 235500 | 235500 | 235000 | 349 |
| 358 | 20240213 | 125800 | 46137632500 | 235500 | 235000 | 235500 | 235000 | 151 |
| 359 | 20240213 | 125700 | 46102103000 | 235000 | 235500 | 236000 | 235000 | 587 |
| 360 | 20240213 | 125600 | 45963871000 | 235500 | 236000 | 236000 | 235500 | 165 |
| 361 | 20240213 | 125500 | 45924967000 | 236000 | 236000 | 236000 | 235500 | 138 |
| 362 | 20240213 | 125400 | 45892434000 | 235500 | 235000 | 236000 | 235000 | 459 |
| 363 | 20240213 | 125300 | 45784237500 | 235000 | 235500 | 235500 | 235000 | 168 |
| 364 | 20240213 | 125200 | 45744712000 | 235000 | 235000 | 235500 | 235000 | 313 |
| 365 | 20240213 | 125100 | 45671068500 | 235000 | 235500 | 235500 | 235000 | 212 |
| 366 | 20240213 | 125000 | 45621233000 | 235500 | 235000 | 235500 | 234500 | 216 |
| 367 | 20240213 | 124900 | 45570410500 | 235000 | 235000 | 235000 | 234500 | 259 |
| 368 | 20240213 | 124800 | 45509572500 | 234500 | 235000 | 235500 | 234500 | 371 |
| 369 | 20240213 | 124700 | 45422311500 | 235000 | 234500 | 235500 | 234500 | 598 |
| 370 | 20240213 | 124600 | 45281791500 | 234500 | 235000 | 235000 | 234500 | 455 |
| 371 | 20240213 | 124500 | 45174961000 | 234500 | 234500 | 235000 | 234500 | 92 |
| 372 | 20240213 | 124400 | 45153356000 | 234500 | 235500 | 235500 | 234500 | 1301 |
| 373 | 20240213 | 124300 | 44847766500 | 235500 | 236000 | 236000 | 235000 | 2524 |
| 374 | 20240213 | 124200 | 44253366000 | 235500 | 235500 | 236000 | 235500 | 212 |
| 375 | 20240213 | 124100 | 44203415500 | 235500 | 235500 | 236000 | 235500 | 285 |
| 376 | 20240213 | 124000 | 44136271000 | 236000 | 235500 | 236000 | 235500 | 141 |
| 377 | 20240213 | 123900 | 44103021500 | 235500 | 235500 | 236000 | 235500 | 252 |
| 378 | 20240213 | 123800 | 44043577500 | 236000 | 236000 | 236000 | 235500 | 148 |
| 379 | 20240213 | 123700 | 44008665000 | 236000 | 235500 | 236000 | 235500 | 491 |
| 380 | 20240213 | 123600 | 43892975500 | 235500 | 235500 | 236000 | 235500 | 174 |
| 381 | 20240213 | 123500 | 43851944500 | 235500 | 235500 | 236000 | 235500 | 436 |
| 382 | 20240213 | 123400 | 43749068500 | 235500 | 236000 | 236000 | 235500 | 187 |
| 383 | 20240213 | 123300 | 43704996000 | 235500 | 235500 | 236000 | 235500 | 299 |
| 384 | 20240213 | 123200 | 43634461500 | 236000 | 235500 | 236000 | 235500 | 354 |
| 385 | 20240213 | 123100 | 43551048500 | 235500 | 235500 | 236000 | 235500 | 284 |
| 386 | 20240213 | 123000 | 43484148500 | 235500 | 235500 | 236000 | 235500 | 188 |
| 387 | 20240213 | 122900 | 43439796500 | 235500 | 236000 | 236000 | 235500 | 141 |
| 388 | 20240213 | 122800 | 43406532500 | 236000 | 236000 | 236000 | 235500 | 344 |
| 389 | 20240213 | 122700 | 43325364000 | 236000 | 235500 | 236000 | 235500 | 46 |
| 390 | 20240213 | 122600 | 43314525000 | 235500 | 235500 | 236000 | 235500 | 94 |
| 391 | 20240213 | 122500 | 43292368000 | 235500 | 235500 | 236000 | 235500 | 465 |
| 392 | 20240213 | 122400 | 43182649000 | 235500 | 235500 | 236000 | 235500 | 126 |
| 393 | 20240213 | 122300 | 43152928000 | 236000 | 235500 | 236000 | 235500 | 82 |
| 394 | 20240213 | 122200 | 43133596000 | 235500 | 236000 | 236500 | 235500 | 379 |
| 395 | 20240213 | 122100 | 43044122500 | 236000 | 236500 | 236500 | 236000 | 199 |
| 396 | 20240213 | 122000 | 42997152500 | 236000 | 236000 | 236500 | 236000 | 138 |
| 397 | 20240213 | 121900 | 42964574000 | 236000 | 236500 | 236500 | 236000 | 1104 |
| 398 | 20240213 | 121800 | 42703956500 | 236500 | 236500 | 236500 | 236000 | 160 |
| 399 | 20240213 | 121700 | 42666128500 | 236500 | 236000 | 236500 | 236000 | 127 |
| 400 | 20240213 | 121600 | 42636112000 | 236500 | 236000 | 236500 | 236000 | 138 |
| 401 | 20240213 | 121500 | 42603485500 | 236000 | 236000 | 236500 | 236000 | 187 |
| 402 | 20240213 | 121400 | 42559272500 | 236500 | 236000 | 236500 | 235500 | 836 |
| 403 | 20240213 | 121300 | 42361637500 | 236000 | 236000 | 236000 | 235500 | 202 |
| 404 | 20240213 | 121200 | 42313973000 | 235500 | 235500 | 236000 | 235500 | 184 |
| 405 | 20240213 | 121100 | 42270568500 | 236000 | 235500 | 236000 | 235500 | 218 |
| 406 | 20240213 | 121000 | 42219133000 | 235500 | 235500 | 236000 | 235500 | 471 |
| 407 | 20240213 | 120900 | 42107996500 | 235500 | 235500 | 236000 | 235500 | 101 |
| 408 | 20240213 | 120800 | 42084188000 | 235500 | 235500 | 236000 | 235500 | 76 |
| 409 | 20240213 | 120700 | 42066273500 | 235500 | 235500 | 236000 | 235500 | 337 |
| 410 | 20240213 | 120600 | 41986752000 | 236000 | 235500 | 236000 | 235500 | 336 |
| 411 | 20240213 | 120500 | 41907476500 | 235500 | 235500 | 236000 | 235500 | 59 |
| 412 | 20240213 | 120400 | 41893571500 | 235500 | 236000 | 236000 | 235500 | 109 |
| 413 | 20240213 | 120300 | 41867880500 | 235500 | 236000 | 236000 | 235500 | 185 |
| 414 | 20240213 | 120200 | 41824246500 | 236000 | 235500 | 236000 | 235500 | 295 |
| 415 | 20240213 | 120100 | 41754768500 | 235500 | 236000 | 236000 | 235500 | 135 |
| 416 | 20240213 | 120000 | 41722941000 | 235500 | 235000 | 236000 | 235000 | 550 |
| 417 | 20240213 | 115900 | 41593254500 | 235000 | 235000 | 235500 | 235000 | 177 |
| 418 | 20240213 | 115800 | 41551591000 | 235500 | 235500 | 235500 | 235000 | 109 |
| 419 | 20240213 | 115700 | 41525944000 | 235500 | 235500 | 236000 | 235000 | 279 |
| 420 | 20240213 | 115600 | 41460264500 | 236000 | 235500 | 236000 | 235000 | 1208 |
| 421 | 20240213 | 115500 | 41175654000 | 235000 | 235500 | 235500 | 235000 | 125 |
| 422 | 20240213 | 115400 | 41146261500 | 235500 | 235000 | 235500 | 234500 | 306 |
| 423 | 20240213 | 115300 | 41074258000 | 235000 | 235000 | 235500 | 234500 | 214 |
| 424 | 20240213 | 115200 | 41023994500 | 234500 | 235000 | 235500 | 234500 | 135 |
| 425 | 20240213 | 115100 | 40992276500 | 235000 | 235500 | 236000 | 234500 | 455 |
| 426 | 20240213 | 115000 | 40885183000 | 235500 | 235500 | 236000 | 234500 | 1231 |
| 427 | 20240213 | 114900 | 40595611500 | 235500 | 235000 | 235500 | 234500 | 432 |
| 428 | 20240213 | 114800 | 40494121500 | 235000 | 235500 | 236000 | 234500 | 482 |
| 429 | 20240213 | 114700 | 40380700000 | 235500 | 235500 | 236000 | 234000 | 7201 |
| 430 | 20240213 | 114600 | 38689277000 | 236000 | 235500 | 236000 | 235500 | 292 |
| 431 | 20240213 | 114500 | 38620436000 | 235500 | 236500 | 236500 | 235500 | 428 |
| 432 | 20240213 | 114400 | 38519403500 | 236500 | 236000 | 236500 | 235500 | 331 |
| 433 | 20240213 | 114300 | 38441231000 | 236000 | 236000 | 236000 | 235500 | 575 |
| 434 | 20240213 | 114200 | 38305565000 | 236000 | 236000 | 236500 | 236000 | 159 |
| 435 | 20240213 | 114100 | 38268029500 | 236500 | 236500 | 236500 | 236000 | 957 |
| 436 | 20240213 | 114000 | 38041841000 | 236500 | 236000 | 236500 | 236000 | 160 |
| 437 | 20240213 | 113900 | 38004049000 | 236000 | 236000 | 236500 | 236000 | 303 |
| 438 | 20240213 | 113800 | 37932501500 | 236000 | 236000 | 236500 | 235500 | 591 |
| 439 | 20240213 | 113700 | 37792848500 | 235500 | 235500 | 236000 | 235500 | 681 |
| 440 | 20240213 | 113600 | 37632345500 | 235500 | 235500 | 236000 | 235500 | 600 |
| 441 | 20240213 | 113500 | 37490771500 | 235500 | 235500 | 236000 | 235500 | 139 |
| 442 | 20240213 | 113400 | 37458007500 | 235500 | 235500 | 236000 | 235500 | 85 |
| 443 | 20240213 | 113300 | 37437980000 | 235500 | 236500 | 236500 | 235500 | 55 |
| 444 | 20240213 | 113200 | 37425014000 | 236000 | 236000 | 236500 | 236000 | 403 |
| 445 | 20240213 | 113100 | 37329890000 | 236000 | 235500 | 236500 | 235500 | 460 |
| 446 | 20240213 | 113000 | 37221189000 | 235500 | 236000 | 236000 | 235500 | 963 |
| 447 | 20240213 | 112900 | 36993940500 | 236000 | 236000 | 236000 | 235500 | 153 |
| 448 | 20240213 | 112800 | 36957860000 | 236000 | 236000 | 236000 | 235500 | 115 |
| 449 | 20240213 | 112700 | 36930747000 | 235500 | 236000 | 236000 | 235500 | 138 |
| 450 | 20240213 | 112600 | 36898218500 | 235500 | 236000 | 236000 | 235500 | 424 |
| 451 | 20240213 | 112500 | 36798179000 | 236000 | 236000 | 236000 | 235500 | 306 |
| 452 | 20240213 | 112400 | 36726085000 | 236000 | 236500 | 236500 | 235500 | 1228 |
| 453 | 20240213 | 112300 | 36436301500 | 236000 | 236000 | 236500 | 236000 | 236 |
| 454 | 20240213 | 112200 | 36380567000 | 236000 | 236500 | 236500 | 236000 | 559 |
| 455 | 20240213 | 112100 | 36248385500 | 236000 | 236500 | 236500 | 236000 | 211 |
| 456 | 20240213 | 112000 | 36198505500 | 236500 | 237000 | 237000 | 236000 | 1041 |
| 457 | 20240213 | 111900 | 35952384000 | 236500 | 237000 | 237000 | 236500 | 467 |
| 458 | 20240213 | 111800 | 35841913000 | 236500 | 237000 | 237000 | 236500 | 267 |
| 459 | 20240213 | 111700 | 35778738000 | 236500 | 237000 | 237000 | 236500 | 182 |
| 460 | 20240213 | 111600 | 35735657500 | 237000 | 237000 | 237000 | 236500 | 115 |
| 461 | 20240213 | 111500 | 35708434000 | 236500 | 237000 | 237000 | 236500 | 745 |
| 462 | 20240213 | 111400 | 35532199500 | 236500 | 236500 | 237000 | 236500 | 164 |
| 463 | 20240213 | 111300 | 35493371500 | 237000 | 236500 | 237000 | 236500 | 2613 |
| 464 | 20240213 | 111200 | 34875168000 | 236500 | 237000 | 237000 | 236500 | 124 |
| 465 | 20240213 | 111100 | 34845802500 | 237000 | 237000 | 237000 | 236500 | 100 |
| 466 | 20240213 | 111000 | 34822123500 | 236500 | 237000 | 237000 | 236500 | 323 |
| 467 | 20240213 | 110900 | 34745622000 | 236500 | 236500 | 237000 | 236500 | 253 |
| 468 | 20240213 | 110800 | 34685729000 | 237000 | 237000 | 237000 | 236500 | 149 |
| 469 | 20240213 | 110700 | 34650456000 | 237000 | 236500 | 237000 | 236500 | 223 |
| 470 | 20240213 | 110600 | 34597623000 | 236500 | 237000 | 237000 | 236500 | 287 |
| 471 | 20240213 | 110500 | 34529634000 | 237000 | 237000 | 237000 | 236500 | 204 |
| 472 | 20240213 | 110400 | 34481341500 | 236500 | 236500 | 237000 | 236500 | 149 |
| 473 | 20240213 | 110300 | 34446075000 | 236500 | 236500 | 237000 | 236500 | 256 |
| 474 | 20240213 | 110200 | 34385488500 | 236500 | 236500 | 237000 | 236500 | 101 |
| 475 | 20240213 | 110100 | 34361589500 | 236500 | 236500 | 237000 | 236500 | 106 |
| 476 | 20240213 | 110000 | 34336490000 | 236500 | 236500 | 237000 | 236500 | 310 |
| 477 | 20240213 | 105900 | 34263159000 | 236500 | 236500 | 237000 | 236500 | 230 |
| 478 | 20240213 | 105800 | 34208742500 | 236500 | 236500 | 237000 | 236500 | 538 |
| 479 | 20240213 | 105700 | 34081496000 | 236500 | 236000 | 237000 | 236000 | 779 |
| 480 | 20240213 | 105600 | 33897271500 | 236000 | 236500 | 236500 | 236000 | 299 |
| 481 | 20240213 | 105500 | 33826612000 | 236500 | 236500 | 236500 | 236000 | 137 |
| 482 | 20240213 | 105400 | 33794229000 | 236000 | 236500 | 237000 | 236000 | 2451 |
| 483 | 20240213 | 105300 | 33215209500 | 237000 | 236500 | 237000 | 236500 | 136 |
| 484 | 20240213 | 105200 | 33183021000 | 236500 | 236500 | 237000 | 236500 | 91 |
| 485 | 20240213 | 105100 | 33161484000 | 236500 | 237000 | 237000 | 236500 | 99 |
| 486 | 20240213 | 105000 | 33138056500 | 236500 | 237000 | 237000 | 236500 | 194 |
| 487 | 20240213 | 104900 | 33092165000 | 236500 | 236500 | 237000 | 236500 | 249 |
| 488 | 20240213 | 104800 | 33033262500 | 237000 | 236500 | 237000 | 236500 | 231 |
| 489 | 20240213 | 104700 | 32978604500 | 236500 | 237000 | 237000 | 236500 | 160 |
| 490 | 20240213 | 104600 | 32940708000 | 236500 | 236000 | 237000 | 236000 | 544 |
| 491 | 20240213 | 104500 | 32812046500 | 236000 | 236000 | 236500 | 236000 | 497 |
| 492 | 20240213 | 104400 | 32694547500 | 236500 | 236500 | 236500 | 236000 | 294 |
| 493 | 20240213 | 104300 | 32625059500 | 236500 | 236500 | 236500 | 236000 | 1452 |
| 494 | 20240213 | 104200 | 32281708000 | 237000 | 237000 | 237000 | 236500 | 237 |
| 495 | 20240213 | 104100 | 32225616500 | 237000 | 236500 | 237000 | 236500 | 253 |
| 496 | 20240213 | 104000 | 32165702000 | 236500 | 236500 | 237000 | 236500 | 226 |
| 497 | 20240213 | 103900 | 32112160500 | 236500 | 236500 | 237000 | 236500 | 342 |
| 498 | 20240213 | 103800 | 32031138500 | 237000 | 236500 | 237000 | 236500 | 222 |
| 499 | 20240213 | 103700 | 31978572000 | 237000 | 236500 | 237000 | 236500 | 212 |
| 500 | 20240213 | 103600 | 31928413500 | 236500 | 237000 | 237000 | 236500 | 210 |
| 501 | 20240213 | 103500 | 31878725500 | 237000 | 236500 | 237000 | 236500 | 393 |
| 502 | 20240213 | 103400 | 31785764500 | 237000 | 236500 | 237000 | 236000 | 158 |
| 503 | 20240213 | 103300 | 31748394000 | 236500 | 236500 | 236500 | 236000 | 548 |
| 504 | 20240213 | 103200 | 31618884500 | 236000 | 236000 | 236500 | 236000 | 227 |
| 505 | 20240213 | 103100 | 31565265000 | 236000 | 236000 | 236500 | 236000 | 54 |
| 506 | 20240213 | 103000 | 31552502500 | 236500 | 236500 | 237000 | 236000 | 240 |
| 507 | 20240213 | 102900 | 31495742000 | 236500 | 236000 | 237000 | 236000 | 610 |
| 508 | 20240213 | 102800 | 31351453500 | 236000 | 236500 | 236500 | 236000 | 158 |
| 509 | 20240213 | 102700 | 31314117500 | 236500 | 236500 | 236500 | 236000 | 782 |
| 510 | 20240213 | 102600 | 31129183000 | 236000 | 236000 | 236500 | 236000 | 172 |
| 511 | 20240213 | 102500 | 31088575000 | 236000 | 236500 | 236500 | 236000 | 316 |
| 512 | 20240213 | 102400 | 31013974000 | 236000 | 236500 | 236500 | 236000 | 58 |
| 513 | 20240213 | 102300 | 31000271500 | 236500 | 237000 | 237000 | 236000 | 2300 |
| 514 | 20240213 | 102200 | 30456170500 | 236500 | 237000 | 237000 | 236500 | 134 |
| 515 | 20240213 | 102100 | 30424454500 | 237000 | 236500 | 237000 | 236500 | 68 |
| 516 | 20240213 | 102000 | 30408368000 | 236500 | 236500 | 237000 | 236500 | 65 |
| 517 | 20240213 | 101900 | 30392990500 | 236500 | 236500 | 237000 | 236500 | 163 |
| 518 | 20240213 | 101800 | 30354435000 | 237000 | 236500 | 237000 | 236000 | 265 |
| 519 | 20240213 | 101700 | 30291747000 | 236500 | 236000 | 237000 | 236000 | 2108 |
| 520 | 20240213 | 101600 | 29793092000 | 236000 | 236000 | 236500 | 236000 | 309 |
| 521 | 20240213 | 101500 | 29720041500 | 236000 | 236500 | 236500 | 236000 | 671 |
| 522 | 20240213 | 101400 | 29561612500 | 236000 | 236000 | 236500 | 236000 | 93 |
| 523 | 20240213 | 101300 | 29539636500 | 236500 | 236500 | 236500 | 236000 | 148 |
| 524 | 20240213 | 101200 | 29504670000 | 236000 | 236000 | 236500 | 236000 | 192 |
| 525 | 20240213 | 101100 | 29459346500 | 236000 | 236000 | 236500 | 236000 | 86 |
| 526 | 20240213 | 101000 | 29439029000 | 236000 | 236500 | 237000 | 236000 | 2038 |
| 527 | 20240213 | 100900 | 28957061000 | 236500 | 236500 | 237000 | 236500 | 153 |
| 528 | 20240213 | 100800 | 28920866500 | 236500 | 236500 | 237000 | 236500 | 142 |
| 529 | 20240213 | 100700 | 28887243000 | 236500 | 237000 | 237000 | 236500 | 275 |
| 530 | 20240213 | 100600 | 28822170000 | 236500 | 236500 | 237000 | 236500 | 254 |
| 531 | 20240213 | 100500 | 28762043000 | 236500 | 237000 | 237000 | 236500 | 1098 |
| 532 | 20240213 | 100400 | 28502267000 | 237000 | 237000 | 237500 | 236500 | 1677 |
| 533 | 20240213 | 100300 | 28104850500 | 237000 | 237500 | 237500 | 237000 | 262 |
| 534 | 20240213 | 100200 | 28042650500 | 237000 | 237000 | 237500 | 237000 | 503 |
| 535 | 20240213 | 100100 | 27923362000 | 237000 | 237000 | 237500 | 237000 | 158 |
| 536 | 20240213 | 100000 | 27885872000 | 237000 | 237000 | 237500 | 237000 | 232 |
| 537 | 20240213 | 095900 | 27830837000 | 237000 | 237500 | 237500 | 237000 | 150 |
| 538 | 20240213 | 095800 | 27795274000 | 237000 | 237000 | 237500 | 236500 | 1213 |
| 539 | 20240213 | 095700 | 27507778500 | 237000 | 236500 | 237500 | 236500 | 618 |
| 540 | 20240213 | 095600 | 27361308000 | 236500 | 237500 | 237500 | 236500 | 1058 |
| 541 | 20240213 | 095500 | 27110543000 | 237000 | 237000 | 237500 | 237000 | 269 |
| 542 | 20240213 | 095400 | 27046768500 | 237000 | 236000 | 237000 | 236000 | 3823 |
| 543 | 20240213 | 095300 | 26141347000 | 236000 | 235500 | 236500 | 235500 | 1016 |
| 544 | 20240213 | 095200 | 25901388500 | 235500 | 236000 | 236000 | 235500 | 963 |
| 545 | 20240213 | 095100 | 25674139500 | 235500 | 235500 | 236000 | 235500 | 448 |
| 546 | 20240213 | 095000 | 25568528000 | 236000 | 235500 | 236000 | 235500 | 393 |
| 547 | 20240213 | 094900 | 25475933500 | 235500 | 235000 | 236000 | 235000 | 1101 |
| 548 | 20240213 | 094800 | 25216569000 | 235000 | 235500 | 235500 | 234500 | 2598 |
| 549 | 20240213 | 094700 | 24606546000 | 235000 | 235000 | 235500 | 234500 | 646 |
| 550 | 20240213 | 094600 | 24454746500 | 235500 | 235000 | 235500 | 235000 | 795 |
| 551 | 20240213 | 094500 | 24267912000 | 235000 | 235500 | 235500 | 235000 | 467 |
| 552 | 20240213 | 094400 | 24158007500 | 235000 | 235000 | 235500 | 235000 | 635 |
| 553 | 20240213 | 094300 | 24008727500 | 235000 | 235500 | 236000 | 235000 | 1314 |
| 554 | 20240213 | 094200 | 23699344000 | 235500 | 236000 | 236000 | 235500 | 736 |
| 555 | 20240213 | 094100 | 23526009000 | 235500 | 235500 | 236000 | 235500 | 247 |
| 556 | 20240213 | 094000 | 23467827500 | 235500 | 235500 | 236000 | 235500 | 280 |
| 557 | 20240213 | 093900 | 23401815000 | 235500 | 236000 | 236500 | 235500 | 3059 |
| 558 | 20240213 | 093800 | 22679861000 | 236000 | 236500 | 237000 | 236000 | 749 |
| 559 | 20240213 | 093700 | 22502880500 | 236500 | 236500 | 237000 | 236000 | 1103 |
| 560 | 20240213 | 093600 | 22241925000 | 236500 | 236500 | 237000 | 236500 | 320 |
| 561 | 20240213 | 093500 | 22166226000 | 236500 | 236500 | 237000 | 236000 | 483 |
| 562 | 20240213 | 093400 | 22051956000 | 236500 | 237000 | 237000 | 236000 | 1076 |
| 563 | 20240213 | 093300 | 21797488000 | 236500 | 236000 | 237000 | 236000 | 954 |
| 564 | 20240213 | 093200 | 21571859500 | 236500 | 236500 | 237000 | 236000 | 1766 |
| 565 | 20240213 | 093100 | 21154321000 | 236500 | 236000 | 237000 | 236000 | 1982 |
| 566 | 20240213 | 093000 | 20685573000 | 236500 | 236500 | 236500 | 236000 | 430 |
| 567 | 20240213 | 092900 | 20583978500 | 236000 | 236500 | 236500 | 236000 | 621 |
| 568 | 20240213 | 092800 | 20437185000 | 236500 | 236000 | 236500 | 236000 | 1187 |
| 569 | 20240213 | 092700 | 20156566500 | 236000 | 236000 | 236500 | 236000 | 665 |
| 570 | 20240213 | 092600 | 19999561000 | 236000 | 236000 | 236500 | 236000 | 1232 |
| 571 | 20240213 | 092500 | 19708423500 | 236000 | 236000 | 236500 | 236000 | 435 |
| 572 | 20240213 | 092400 | 19605615500 | 236500 | 236000 | 236500 | 236000 | 929 |
| 573 | 20240213 | 092300 | 19386331000 | 236000 | 236500 | 236500 | 235500 | 2141 |
| 574 | 20240213 | 092200 | 18880607000 | 236500 | 236500 | 237000 | 236500 | 2107 |
| 575 | 20240213 | 092100 | 18382146000 | 236500 | 236500 | 237000 | 236000 | 1932 |
| 576 | 20240213 | 092000 | 17925077000 | 236500 | 236500 | 236500 | 235500 | 2670 |
| 577 | 20240213 | 091900 | 17294606500 | 236500 | 236500 | 237000 | 236000 | 2435 |
| 578 | 20240213 | 091800 | 16718216000 | 236500 | 237000 | 237000 | 236000 | 1593 |
| 579 | 20240213 | 091700 | 16341233500 | 237000 | 237500 | 237500 | 237000 | 1973 |
| 580 | 20240213 | 091600 | 15873329000 | 237500 | 238000 | 238000 | 237500 | 2051 |
| 581 | 20240213 | 091500 | 15386004000 | 237500 | 238000 | 238000 | 237500 | 3985 |
| 582 | 20240213 | 091400 | 14437671000 | 237500 | 237000 | 238000 | 236500 | 5509 |
| 583 | 20240213 | 091300 | 13130948000 | 237000 | 236500 | 237000 | 236500 | 3132 |
| 584 | 20240213 | 091200 | 12389136000 | 236500 | 235500 | 237000 | 235500 | 5143 |
| 585 | 20240213 | 091100 | 11174466000 | 235500 | 235000 | 236000 | 234500 | 5568 |
| 586 | 20240213 | 091000 | 9864179500 | 235000 | 234500 | 235000 | 234000 | 3734 |
| 587 | 20240213 | 090900 | 8988242000 | 234500 | 234000 | 234500 | 234000 | 5497 |
| 588 | 20240213 | 090800 | 7701776500 | 234000 | 233500 | 234000 | 233000 | 1594 |
| 589 | 20240213 | 090700 | 7329451000 | 233500 | 234000 | 234000 | 233000 | 2063 |
| 590 | 20240213 | 090600 | 6847703500 | 234000 | 233500 | 234000 | 233000 | 1275 |
| 591 | 20240213 | 090500 | 6550026500 | 233500 | 233000 | 234000 | 233000 | 3153 |
| 592 | 20240213 | 090400 | 5813731500 | 233000 | 234000 | 234000 | 232500 | 2688 |
| 593 | 20240213 | 090300 | 5187056500 | 233500 | 233500 | 234000 | 233500 | 1299 |
| 594 | 20240213 | 090200 | 4883365500 | 233500 | 234000 | 234500 | 233500 | 5318 |
| 595 | 20240213 | 090100 | 3638439500 | 234000 | 233000 | 234500 | 233000 | 4292 |
| 596 | 20240213 | 090000 | 2634771500 | 232500 | 233000 | 234000 | 232500 | 11215 |