43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 211200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 3 | 20240216 | 211100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20240216 | 211000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20240216 | 210900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20240216 | 210800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20240216 | 210700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20240216 | 210600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20240216 | 210500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20240216 | 210400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20240216 | 210300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20240216 | 210200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20240216 | 210100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20240216 | 210000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20240216 | 205900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20240216 | 205800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20240216 | 205700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20240216 | 205600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20240216 | 205500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20240216 | 205400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20240216 | 205300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20240216 | 205200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20240216 | 205100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20240216 | 205000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20240216 | 204900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20240216 | 204800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20240216 | 204700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20240216 | 204600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20240216 | 204500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20240216 | 204400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20240216 | 204300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20240216 | 204200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 33 | 20240216 | 204100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20240216 | 204000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20240216 | 203900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20240216 | 203800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20240216 | 203700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20240216 | 203600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20240216 | 203500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20240216 | 203400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20240216 | 203300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20240216 | 203200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20240216 | 203100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20240216 | 203000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20240216 | 202900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20240216 | 202800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20240216 | 202700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20240216 | 202600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20240216 | 202500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20240216 | 202400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20240216 | 202300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20240216 | 202200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20240216 | 202100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20240216 | 202000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20240216 | 201900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20240216 | 201800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20240216 | 201700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20240216 | 201600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20240216 | 201500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20240216 | 201400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20240216 | 201300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20240216 | 201200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 63 | 20240216 | 201100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20240216 | 201000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20240216 | 200900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20240216 | 200800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20240216 | 200700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20240216 | 200600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20240216 | 200500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20240216 | 200400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20240216 | 200300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20240216 | 200200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20240216 | 200100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20240216 | 200000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20240216 | 195900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20240216 | 195800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20240216 | 195700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20240216 | 195600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20240216 | 195500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20240216 | 195400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20240216 | 195300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20240216 | 195200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20240216 | 195100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20240216 | 195000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20240216 | 194900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20240216 | 194800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20240216 | 194700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20240216 | 194600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20240216 | 194500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20240216 | 194400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20240216 | 194300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20240216 | 194200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 93 | 20240216 | 194100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20240216 | 194000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20240216 | 193900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20240216 | 193800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20240216 | 193700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20240216 | 193600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20240216 | 193500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20240216 | 193400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20240216 | 193300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20240216 | 193200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20240216 | 193100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20240216 | 193000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20240216 | 192900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20240216 | 192800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20240216 | 192700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20240216 | 192600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20240216 | 192500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20240216 | 192400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20240216 | 192300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20240216 | 192200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20240216 | 192100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20240216 | 192000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20240216 | 191900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20240216 | 191800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20240216 | 191700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20240216 | 191600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20240216 | 191500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20240216 | 191400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20240216 | 191300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20240216 | 191200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 123 | 20240216 | 191100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20240216 | 191000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20240216 | 190900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20240216 | 190800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20240216 | 190700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20240216 | 190600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20240216 | 190500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20240216 | 190400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20240216 | 190300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20240216 | 190200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20240216 | 190100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20240216 | 190000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20240216 | 185900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20240216 | 185800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20240216 | 185700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20240216 | 185600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20240216 | 185500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20240216 | 185400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20240216 | 185300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20240216 | 185200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20240216 | 185100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20240216 | 185000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20240216 | 184900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20240216 | 184800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20240216 | 184700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20240216 | 184600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20240216 | 184500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20240216 | 184400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20240216 | 184300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20240216 | 184200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 153 | 20240216 | 184100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20240216 | 184000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20240216 | 183900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20240216 | 183800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20240216 | 183700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20240216 | 183600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20240216 | 183500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20240216 | 183400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20240216 | 183300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20240216 | 183200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20240216 | 183100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20240216 | 183000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20240216 | 182900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20240216 | 182800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20240216 | 182700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20240216 | 182600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20240216 | 182500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20240216 | 182400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20240216 | 182300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20240216 | 182200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20240216 | 182100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20240216 | 182000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20240216 | 181900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20240216 | 181800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20240216 | 181700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20240216 | 181600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20240216 | 181500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20240216 | 181400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20240216 | 181300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20240216 | 181200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 183 | 20240216 | 181100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20240216 | 181000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20240216 | 180900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20240216 | 180800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20240216 | 180700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20240216 | 180600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20240216 | 180500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20240216 | 180400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20240216 | 180300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20240216 | 180200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20240216 | 180100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20240216 | 180000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20240216 | 175900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20240216 | 175800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20240216 | 175700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20240216 | 175600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20240216 | 175500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20240216 | 175400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20240216 | 175300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20240216 | 175200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20240216 | 175100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20240216 | 175000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20240216 | 174900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20240216 | 174800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20240216 | 174700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20240216 | 174600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 209 | 20240216 | 174500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 210 | 20240216 | 174400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 211 | 20240216 | 174300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 212 | 20240216 | 174200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 213 | 20240216 | 174100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 214 | 20240216 | 174000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 215 | 20240216 | 173900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 216 | 20240216 | 173800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 217 | 20240216 | 173700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 218 | 20240216 | 173600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 219 | 20240216 | 173500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 220 | 20240216 | 173400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 221 | 20240216 | 173300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 222 | 20240216 | 173200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 223 | 20240216 | 173100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 224 | 20240216 | 173000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 225 | 20240216 | 172900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 226 | 20240216 | 172800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 227 | 20240216 | 172700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 228 | 20240216 | 172600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 229 | 20240216 | 172500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 230 | 20240216 | 172400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 231 | 20240216 | 172300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 232 | 20240216 | 172200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 233 | 20240216 | 172100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 234 | 20240216 | 172000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 235 | 20240216 | 171900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 236 | 20240216 | 171800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 237 | 20240216 | 171700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 238 | 20240216 | 171600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 239 | 20240216 | 171500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 240 | 20240216 | 171400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 241 | 20240216 | 171300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 242 | 20240216 | 171200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 243 | 20240216 | 171100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 244 | 20240216 | 171000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 245 | 20240216 | 170900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 246 | 20240216 | 170800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 247 | 20240216 | 170700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 248 | 20240216 | 170600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 249 | 20240216 | 170500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 250 | 20240216 | 170400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 251 | 20240216 | 170300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 252 | 20240216 | 170200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 253 | 20240216 | 170100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 254 | 20240216 | 170000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 255 | 20240216 | 165900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 256 | 20240216 | 165800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 257 | 20240216 | 165700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 258 | 20240216 | 165600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 259 | 20240216 | 165500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 260 | 20240216 | 165400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 261 | 20240216 | 165300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 262 | 20240216 | 165200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 263 | 20240216 | 165100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 264 | 20240216 | 165000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 265 | 20240216 | 164900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 266 | 20240216 | 164800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 267 | 20240216 | 164700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 268 | 20240216 | 164600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 269 | 20240216 | 164500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 270 | 20240216 | 164400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 271 | 20240216 | 164300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 272 | 20240216 | 164200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 273 | 20240216 | 164100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 274 | 20240216 | 164000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 275 | 20240216 | 163900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 276 | 20240216 | 163800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 277 | 20240216 | 163700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 278 | 20240216 | 163600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 279 | 20240216 | 163500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 280 | 20240216 | 163400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 281 | 20240216 | 163300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 282 | 20240216 | 163200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 283 | 20240216 | 163100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 284 | 20240216 | 163000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 285 | 20240216 | 162900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 286 | 20240216 | 162800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 287 | 20240216 | 162700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 288 | 20240216 | 162600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 289 | 20240216 | 162500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 290 | 20240216 | 162400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 291 | 20240216 | 162300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 292 | 20240216 | 162200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 293 | 20240216 | 162100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 294 | 20240216 | 162000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 295 | 20240216 | 161900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 296 | 20240216 | 161800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 297 | 20240216 | 161700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 298 | 20240216 | 161600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 299 | 20240216 | 161500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 300 | 20240216 | 161400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 301 | 20240216 | 161300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 302 | 20240216 | 161200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 303 | 20240216 | 161100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 304 | 20240216 | 161000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 305 | 20240216 | 160900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 306 | 20240216 | 160800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 307 | 20240216 | 160700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 308 | 20240216 | 160600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 309 | 20240216 | 160500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 310 | 20240216 | 160400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 311 | 20240216 | 160300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 312 | 20240216 | 160200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 313 | 20240216 | 160100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 314 | 20240216 | 160000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 315 | 20240216 | 155900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 316 | 20240216 | 155800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 317 | 20240216 | 155700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 318 | 20240216 | 155600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 319 | 20240216 | 155500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 320 | 20240216 | 155400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 321 | 20240216 | 155300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 322 | 20240216 | 155200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 323 | 20240216 | 155100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 324 | 20240216 | 155000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 325 | 20240216 | 154900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 326 | 20240216 | 154800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 327 | 20240216 | 154700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 328 | 20240216 | 154600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 329 | 20240216 | 154500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 330 | 20240216 | 154400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 331 | 20240216 | 154300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 332 | 20240216 | 154200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 333 | 20240216 | 154100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 334 | 20240216 | 154000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 335 | 20240216 | 153900 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 336 | 20240216 | 153800 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 337 | 20240216 | 153700 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 338 | 20240216 | 153600 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 339 | 20240216 | 153500 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 340 | 20240216 | 153400 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 341 | 20240216 | 153300 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 342 | 20240216 | 153200 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 343 | 20240216 | 153100 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 344 | 20240216 | 153000 | 225243797000 | 252000 | 252000 | 252000 | 252000 | 8590 |
| 345 | 20240216 | 152900 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 346 | 20240216 | 152800 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 347 | 20240216 | 152700 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 348 | 20240216 | 152600 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 349 | 20240216 | 152500 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 350 | 20240216 | 152400 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 351 | 20240216 | 152300 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 352 | 20240216 | 152200 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 353 | 20240216 | 152100 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 354 | 20240216 | 152000 | 223079117000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 355 | 20240216 | 151900 | 223079117000 | 253000 | 252500 | 253000 | 251000 | 3268 |
| 356 | 20240216 | 151800 | 222254657000 | 252500 | 251000 | 252500 | 250500 | 3708 |
| 357 | 20240216 | 151700 | 221322288000 | 251000 | 250500 | 251000 | 250000 | 2563 |
| 358 | 20240216 | 151600 | 220679439000 | 250500 | 250000 | 250500 | 250000 | 2629 |
| 359 | 20240216 | 151500 | 220021130500 | 250000 | 249500 | 250500 | 249000 | 4997 |
| 360 | 20240216 | 151400 | 218772885500 | 249500 | 247500 | 249500 | 247500 | 5095 |
| 361 | 20240216 | 151300 | 217508529000 | 248000 | 248000 | 249500 | 247000 | 23110 |
| 362 | 20240216 | 151200 | 211776833500 | 248500 | 250500 | 251000 | 248000 | 22102 |
| 363 | 20240216 | 151100 | 206259918500 | 250500 | 251000 | 251500 | 250500 | 4857 |
| 364 | 20240216 | 151000 | 205041196000 | 251500 | 252500 | 252500 | 251000 | 6681 |
| 365 | 20240216 | 150900 | 203360110000 | 252000 | 252000 | 252500 | 252000 | 1299 |
| 366 | 20240216 | 150800 | 203032365000 | 252000 | 252500 | 252500 | 252000 | 1468 |
| 367 | 20240216 | 150700 | 202662248000 | 252500 | 252000 | 252500 | 252000 | 1248 |
| 368 | 20240216 | 150600 | 202347505500 | 252500 | 252500 | 253000 | 252000 | 1114 |
| 369 | 20240216 | 150500 | 202066296000 | 252500 | 252500 | 252500 | 252000 | 1563 |
| 370 | 20240216 | 150400 | 201672010000 | 252500 | 253000 | 253000 | 252000 | 1923 |
| 371 | 20240216 | 150300 | 201186364500 | 253000 | 252000 | 253000 | 252000 | 1192 |
| 372 | 20240216 | 150200 | 200885270000 | 252500 | 252500 | 252500 | 252000 | 489 |
| 373 | 20240216 | 150100 | 200761901000 | 252500 | 252500 | 252500 | 252000 | 1480 |
| 374 | 20240216 | 150000 | 200388515000 | 252500 | 252500 | 253000 | 252000 | 1202 |
| 375 | 20240216 | 145900 | 200085068500 | 253000 | 252500 | 253000 | 252000 | 1251 |
| 376 | 20240216 | 145800 | 199769209500 | 252500 | 252000 | 253000 | 252000 | 2381 |
| 377 | 20240216 | 145700 | 199167979000 | 252000 | 252000 | 252500 | 251500 | 973 |
| 378 | 20240216 | 145600 | 198922827500 | 251500 | 252500 | 252500 | 251500 | 3228 |
| 379 | 20240216 | 145500 | 198109105000 | 252500 | 252500 | 253000 | 252000 | 1085 |
| 380 | 20240216 | 145400 | 197835178000 | 253000 | 253000 | 253000 | 252000 | 4580 |
| 381 | 20240216 | 145300 | 196678991500 | 253000 | 253500 | 253500 | 253000 | 1179 |
| 382 | 20240216 | 145200 | 196380672000 | 253000 | 254500 | 254500 | 253000 | 2665 |
| 383 | 20240216 | 145100 | 195704229000 | 254500 | 254500 | 255000 | 254000 | 928 |
| 384 | 20240216 | 145000 | 195468063500 | 254500 | 255000 | 255000 | 254500 | 694 |
| 385 | 20240216 | 144900 | 195291420000 | 255000 | 254500 | 255000 | 254500 | 1027 |
| 386 | 20240216 | 144800 | 195029984000 | 255000 | 255000 | 255000 | 254500 | 288 |
| 387 | 20240216 | 144700 | 194956632500 | 254500 | 255000 | 255000 | 254000 | 914 |
| 388 | 20240216 | 144600 | 194723909000 | 255000 | 254500 | 255500 | 254500 | 730 |
| 389 | 20240216 | 144500 | 194537712500 | 255000 | 254500 | 255000 | 254500 | 568 |
| 390 | 20240216 | 144400 | 194393112500 | 254500 | 254500 | 255000 | 254500 | 129 |
| 391 | 20240216 | 144300 | 194360261500 | 254500 | 254500 | 255000 | 254000 | 655 |
| 392 | 20240216 | 144200 | 194193701500 | 254500 | 255000 | 255000 | 254000 | 478 |
| 393 | 20240216 | 144100 | 194072014000 | 255000 | 254500 | 255000 | 254000 | 307 |
| 394 | 20240216 | 144000 | 193993880000 | 254500 | 254500 | 254500 | 254000 | 771 |
| 395 | 20240216 | 143900 | 193797714500 | 254500 | 254000 | 254500 | 254000 | 502 |
| 396 | 20240216 | 143800 | 193670151000 | 254000 | 254000 | 254500 | 254000 | 1106 |
| 397 | 20240216 | 143700 | 193389083000 | 254500 | 254000 | 254500 | 254000 | 289 |
| 398 | 20240216 | 143600 | 193315627000 | 254000 | 254500 | 254500 | 253500 | 1636 |
| 399 | 20240216 | 143500 | 192900284500 | 254500 | 254500 | 256000 | 254000 | 2694 |
| 400 | 20240216 | 143400 | 192215487000 | 254500 | 256000 | 256000 | 254500 | 3216 |
| 401 | 20240216 | 143300 | 191395486000 | 256000 | 256000 | 256500 | 255500 | 1401 |
| 402 | 20240216 | 143200 | 191037066500 | 256000 | 257000 | 257000 | 256000 | 409 |
| 403 | 20240216 | 143100 | 190932036000 | 256500 | 256500 | 257000 | 256500 | 515 |
| 404 | 20240216 | 143000 | 190799719500 | 257000 | 257000 | 257000 | 256500 | 471 |
| 405 | 20240216 | 142900 | 190678878500 | 257000 | 257000 | 257500 | 256500 | 294 |
| 406 | 20240216 | 142800 | 190603337000 | 257500 | 257500 | 257500 | 256500 | 313 |
| 407 | 20240216 | 142700 | 190522921500 | 257500 | 256500 | 257500 | 256000 | 441 |
| 408 | 20240216 | 142600 | 190409667000 | 256000 | 256000 | 257000 | 256000 | 311 |
| 409 | 20240216 | 142500 | 190329901500 | 256500 | 257000 | 257500 | 256500 | 986 |
| 410 | 20240216 | 142400 | 190076619000 | 257500 | 256500 | 257500 | 256500 | 679 |
| 411 | 20240216 | 142300 | 189902129000 | 256500 | 256500 | 257000 | 256500 | 406 |
| 412 | 20240216 | 142200 | 189797980500 | 256500 | 256500 | 257000 | 256500 | 420 |
| 413 | 20240216 | 142100 | 189690246000 | 256500 | 256000 | 257000 | 255500 | 370 |
| 414 | 20240216 | 142000 | 189595343500 | 256500 | 256000 | 256500 | 255000 | 1616 |
| 415 | 20240216 | 141900 | 189182079500 | 256500 | 257000 | 257000 | 256000 | 334 |
| 416 | 20240216 | 141800 | 189096401500 | 257000 | 257500 | 258000 | 256500 | 774 |
| 417 | 20240216 | 141700 | 188897458500 | 257500 | 258000 | 258000 | 257500 | 2378 |
| 418 | 20240216 | 141600 | 188285097000 | 257500 | 258000 | 258500 | 257500 | 429 |
| 419 | 20240216 | 141500 | 188174423500 | 258000 | 258000 | 258000 | 257500 | 552 |
| 420 | 20240216 | 141400 | 188032098000 | 257500 | 257500 | 258000 | 257500 | 646 |
| 421 | 20240216 | 141300 | 187865590500 | 258000 | 258000 | 258000 | 257500 | 107 |
| 422 | 20240216 | 141200 | 187837989500 | 258000 | 258000 | 258000 | 257500 | 218 |
| 423 | 20240216 | 141100 | 187781770000 | 257500 | 257500 | 258000 | 257500 | 438 |
| 424 | 20240216 | 141000 | 187668976000 | 258000 | 257500 | 258000 | 257500 | 278 |
| 425 | 20240216 | 140900 | 187597326000 | 258000 | 257500 | 258000 | 257000 | 164 |
| 426 | 20240216 | 140800 | 187555081000 | 257500 | 257500 | 258000 | 257500 | 417 |
| 427 | 20240216 | 140700 | 187447700500 | 258000 | 258000 | 258000 | 257500 | 293 |
| 428 | 20240216 | 140600 | 187372246500 | 258000 | 257000 | 258000 | 257000 | 517 |
| 429 | 20240216 | 140500 | 187239210000 | 257000 | 258000 | 258000 | 257000 | 233 |
| 430 | 20240216 | 140400 | 187179273500 | 257500 | 257500 | 258000 | 257000 | 142 |
| 431 | 20240216 | 140300 | 187142726500 | 257500 | 256500 | 258000 | 256000 | 187 |
| 432 | 20240216 | 140200 | 187094638000 | 256000 | 256500 | 257000 | 256000 | 363 |
| 433 | 20240216 | 140100 | 187001491000 | 256500 | 256500 | 257000 | 255500 | 631 |
| 434 | 20240216 | 140000 | 186839774500 | 256500 | 258500 | 258500 | 255500 | 6656 |
| 435 | 20240216 | 135900 | 185130327000 | 258500 | 258000 | 258500 | 258000 | 194 |
| 436 | 20240216 | 135800 | 185080233000 | 258500 | 258500 | 258500 | 258000 | 643 |
| 437 | 20240216 | 135700 | 184914128000 | 258500 | 258500 | 259000 | 258000 | 425 |
| 438 | 20240216 | 135600 | 184804332000 | 258000 | 258500 | 259000 | 258000 | 438 |
| 439 | 20240216 | 135500 | 184691213000 | 258000 | 258000 | 259000 | 258000 | 514 |
| 440 | 20240216 | 135400 | 184558447500 | 258000 | 258500 | 259000 | 258000 | 321 |
| 441 | 20240216 | 135300 | 184475467500 | 259000 | 259000 | 259500 | 258500 | 980 |
| 442 | 20240216 | 135200 | 184221739000 | 260000 | 260000 | 260500 | 259000 | 2420 |
| 443 | 20240216 | 135100 | 183592855000 | 260500 | 260000 | 261000 | 259500 | 2890 |
| 444 | 20240216 | 135000 | 182840746000 | 259500 | 259500 | 260000 | 259500 | 1715 |
| 445 | 20240216 | 134900 | 182395069000 | 259500 | 259500 | 260000 | 259500 | 1625 |
| 446 | 20240216 | 134800 | 181972678500 | 259500 | 260000 | 260000 | 259000 | 2062 |
| 447 | 20240216 | 134700 | 181437425000 | 260000 | 259000 | 260000 | 259000 | 1104 |
| 448 | 20240216 | 134600 | 181150455500 | 259500 | 258000 | 259500 | 258000 | 3672 |
| 449 | 20240216 | 134500 | 180198530500 | 258000 | 258500 | 259000 | 258000 | 766 |
| 450 | 20240216 | 134400 | 180000565500 | 258500 | 258500 | 258500 | 258000 | 192 |
| 451 | 20240216 | 134300 | 179950968000 | 258000 | 258000 | 258500 | 258000 | 346 |
| 452 | 20240216 | 134200 | 179861626000 | 258500 | 258500 | 258500 | 258000 | 197 |
| 453 | 20240216 | 134100 | 179810734500 | 258500 | 258500 | 259000 | 258000 | 829 |
| 454 | 20240216 | 134000 | 179596382500 | 259000 | 258500 | 259000 | 258500 | 204 |
| 455 | 20240216 | 133900 | 179543615500 | 258500 | 258500 | 259000 | 258000 | 1001 |
| 456 | 20240216 | 133800 | 179285004000 | 258500 | 258500 | 259000 | 258000 | 287 |
| 457 | 20240216 | 133700 | 179210813500 | 258500 | 257500 | 258500 | 257500 | 434 |
| 458 | 20240216 | 133600 | 179098686500 | 258000 | 258000 | 258000 | 257500 | 769 |
| 459 | 20240216 | 133500 | 178900331500 | 257500 | 257500 | 258000 | 257500 | 475 |
| 460 | 20240216 | 133400 | 178778009000 | 258000 | 257500 | 258000 | 257500 | 443 |
| 461 | 20240216 | 133300 | 178663892000 | 257500 | 258000 | 258000 | 257500 | 357 |
| 462 | 20240216 | 133200 | 178571793500 | 258000 | 257500 | 258000 | 257000 | 288 |
| 463 | 20240216 | 133100 | 178497611000 | 257500 | 259000 | 259000 | 257500 | 582 |
| 464 | 20240216 | 133000 | 178347273000 | 259000 | 259500 | 259500 | 258500 | 1783 |
| 465 | 20240216 | 132900 | 177885012500 | 259500 | 259000 | 259500 | 258500 | 1348 |
| 466 | 20240216 | 132800 | 177535883500 | 259000 | 257500 | 259000 | 257500 | 906 |
| 467 | 20240216 | 132700 | 177302023000 | 257500 | 257000 | 257500 | 257000 | 460 |
| 468 | 20240216 | 132600 | 177183605000 | 257000 | 257000 | 257000 | 256500 | 469 |
| 469 | 20240216 | 132500 | 177063135000 | 256500 | 256000 | 257000 | 256000 | 454 |
| 470 | 20240216 | 132400 | 176946756500 | 256500 | 256000 | 256500 | 256000 | 275 |
| 471 | 20240216 | 132300 | 176876311000 | 256000 | 256500 | 257000 | 256000 | 780 |
| 472 | 20240216 | 132200 | 176676412000 | 257000 | 257000 | 257500 | 256500 | 1509 |
| 473 | 20240216 | 132100 | 176288961000 | 257000 | 257000 | 257500 | 257000 | 857 |
| 474 | 20240216 | 132000 | 176068578000 | 257500 | 257000 | 257500 | 257000 | 471 |
| 475 | 20240216 | 131900 | 175947413500 | 257500 | 258000 | 258000 | 257000 | 772 |
| 476 | 20240216 | 131800 | 175748654500 | 257500 | 258500 | 259000 | 257500 | 1444 |
| 477 | 20240216 | 131700 | 175375547000 | 259000 | 259000 | 259000 | 258000 | 1899 |
| 478 | 20240216 | 131600 | 174884207500 | 259000 | 258500 | 259000 | 258000 | 1431 |
| 479 | 20240216 | 131500 | 174514247000 | 258500 | 257500 | 259000 | 257000 | 2786 |
| 480 | 20240216 | 131400 | 173795337500 | 257500 | 257000 | 257500 | 257000 | 313 |
| 481 | 20240216 | 131300 | 173714788000 | 257000 | 257000 | 257500 | 256500 | 1158 |
| 482 | 20240216 | 131200 | 173417203000 | 256500 | 256500 | 257000 | 256500 | 321 |
| 483 | 20240216 | 131100 | 173334819000 | 257000 | 257000 | 257000 | 256500 | 861 |
| 484 | 20240216 | 131000 | 173113574000 | 257000 | 256500 | 257000 | 256500 | 733 |
| 485 | 20240216 | 130900 | 172925321000 | 256500 | 257000 | 257000 | 256500 | 1060 |
| 486 | 20240216 | 130800 | 172653210000 | 256500 | 257000 | 257000 | 256500 | 734 |
| 487 | 20240216 | 130700 | 172464597500 | 257000 | 256500 | 257500 | 256000 | 2284 |
| 488 | 20240216 | 130600 | 171877892000 | 256500 | 255500 | 256500 | 255500 | 1205 |
| 489 | 20240216 | 130500 | 171569264000 | 255500 | 254500 | 255500 | 254000 | 1577 |
| 490 | 20240216 | 130400 | 171167154500 | 254500 | 254500 | 254500 | 254000 | 621 |
| 491 | 20240216 | 130300 | 171009117500 | 254000 | 254500 | 254500 | 254000 | 311 |
| 492 | 20240216 | 130200 | 170930070500 | 254500 | 254500 | 254500 | 254000 | 157 |
| 493 | 20240216 | 130100 | 170890170000 | 254000 | 254000 | 254500 | 254000 | 585 |
| 494 | 20240216 | 130000 | 170741468500 | 254500 | 254500 | 254500 | 254000 | 535 |
| 495 | 20240216 | 125900 | 170605402000 | 254500 | 254500 | 254500 | 254000 | 360 |
| 496 | 20240216 | 125800 | 170513827000 | 254500 | 254500 | 254500 | 254000 | 259 |
| 497 | 20240216 | 125700 | 170447992500 | 254000 | 253500 | 254500 | 253000 | 976 |
| 498 | 20240216 | 125600 | 170200013500 | 253000 | 253500 | 254000 | 252500 | 540 |
| 499 | 20240216 | 125500 | 170063295500 | 253000 | 253000 | 253500 | 252500 | 1049 |
| 500 | 20240216 | 125400 | 169798040500 | 253000 | 252500 | 253000 | 252500 | 372 |
| 501 | 20240216 | 125300 | 169704025000 | 252500 | 253000 | 253000 | 252500 | 218 |
| 502 | 20240216 | 125200 | 169648966500 | 253000 | 252000 | 253000 | 252000 | 618 |
| 503 | 20240216 | 125100 | 169492737500 | 252500 | 252500 | 253000 | 251500 | 1288 |
| 504 | 20240216 | 125000 | 169167765500 | 251500 | 252000 | 252500 | 251500 | 1850 |
| 505 | 20240216 | 124900 | 168702074000 | 252000 | 252000 | 252500 | 252000 | 2784 |
| 506 | 20240216 | 124800 | 168000463000 | 252000 | 252500 | 252500 | 252000 | 318 |
| 507 | 20240216 | 124700 | 167920286500 | 252500 | 252000 | 252500 | 252000 | 821 |
| 508 | 20240216 | 124600 | 167713248000 | 252500 | 252500 | 252500 | 252000 | 1594 |
| 509 | 20240216 | 124500 | 167310808500 | 252500 | 253000 | 253000 | 252500 | 563 |
| 510 | 20240216 | 124400 | 167168568000 | 252500 | 253000 | 253000 | 252500 | 480 |
| 511 | 20240216 | 124300 | 167047320500 | 253000 | 253000 | 253000 | 252500 | 393 |
| 512 | 20240216 | 124200 | 166948001000 | 253000 | 252500 | 253000 | 252500 | 749 |
| 513 | 20240216 | 124100 | 166758787000 | 252500 | 252000 | 253000 | 252000 | 409 |
| 514 | 20240216 | 124000 | 166655518500 | 252000 | 253000 | 253000 | 252000 | 294 |
| 515 | 20240216 | 123900 | 166581309000 | 253000 | 252500 | 253000 | 252000 | 992 |
| 516 | 20240216 | 123800 | 166330478500 | 252500 | 252500 | 253000 | 252000 | 1224 |
| 517 | 20240216 | 123700 | 166021437000 | 253000 | 253000 | 253000 | 252500 | 344 |
| 518 | 20240216 | 123600 | 165934456500 | 253000 | 253000 | 253000 | 252500 | 351 |
| 519 | 20240216 | 123500 | 165845795000 | 252500 | 252500 | 253000 | 252500 | 219 |
| 520 | 20240216 | 123400 | 165790483000 | 252500 | 252500 | 252500 | 252000 | 466 |
| 521 | 20240216 | 123300 | 165672881000 | 252500 | 252500 | 252500 | 252000 | 522 |
| 522 | 20240216 | 123200 | 165541178500 | 252500 | 252500 | 253000 | 252000 | 833 |
| 523 | 20240216 | 123100 | 165330871500 | 252500 | 252500 | 253000 | 252500 | 427 |
| 524 | 20240216 | 123000 | 165223032500 | 253000 | 253500 | 253500 | 252500 | 592 |
| 525 | 20240216 | 122900 | 165073314500 | 253500 | 253500 | 253500 | 253000 | 508 |
| 526 | 20240216 | 122800 | 164944776500 | 253500 | 254000 | 254000 | 253500 | 1309 |
| 527 | 20240216 | 122700 | 164612857000 | 254000 | 254000 | 254000 | 253500 | 227 |
| 528 | 20240216 | 122600 | 164555254000 | 254000 | 254000 | 254500 | 253500 | 316 |
| 529 | 20240216 | 122500 | 164475026500 | 253500 | 254000 | 254500 | 253500 | 677 |
| 530 | 20240216 | 122400 | 164303037000 | 254000 | 253500 | 254000 | 253500 | 381 |
| 531 | 20240216 | 122300 | 164206329500 | 253500 | 252500 | 254000 | 252500 | 442 |
| 532 | 20240216 | 122200 | 164094361500 | 252500 | 252500 | 252500 | 252000 | 709 |
| 533 | 20240216 | 122100 | 163915409000 | 252500 | 252500 | 252500 | 251500 | 1099 |
| 534 | 20240216 | 122000 | 163638367500 | 252000 | 251500 | 252000 | 251000 | 1013 |
| 535 | 20240216 | 121900 | 163383530500 | 252000 | 252000 | 252500 | 251000 | 4009 |
| 536 | 20240216 | 121800 | 162375610000 | 251500 | 253500 | 254000 | 251500 | 1804 |
| 537 | 20240216 | 121700 | 161920511500 | 253500 | 253000 | 253500 | 252500 | 486 |
| 538 | 20240216 | 121600 | 161797458500 | 252500 | 253500 | 254000 | 252000 | 5842 |
| 539 | 20240216 | 121500 | 160322018000 | 253500 | 253500 | 254000 | 253000 | 719 |
| 540 | 20240216 | 121400 | 160139815500 | 253000 | 253000 | 253500 | 253000 | 238 |
| 541 | 20240216 | 121300 | 160079541000 | 253000 | 253000 | 253500 | 253000 | 601 |
| 542 | 20240216 | 121200 | 159927421500 | 253000 | 254000 | 254000 | 253000 | 1701 |
| 543 | 20240216 | 121100 | 159496349500 | 254000 | 254500 | 254500 | 254000 | 1556 |
| 544 | 20240216 | 121000 | 159101003500 | 254500 | 254500 | 255000 | 254000 | 604 |
| 545 | 20240216 | 120900 | 158947305500 | 254500 | 255500 | 256000 | 254500 | 861 |
| 546 | 20240216 | 120800 | 158727574500 | 255500 | 256500 | 257000 | 255500 | 1006 |
| 547 | 20240216 | 120700 | 158469618000 | 256500 | 257000 | 257000 | 256500 | 161 |
| 548 | 20240216 | 120600 | 158428293500 | 257000 | 257500 | 257500 | 256500 | 734 |
| 549 | 20240216 | 120500 | 158239671500 | 257500 | 257500 | 257500 | 257000 | 480 |
| 550 | 20240216 | 120400 | 158116143500 | 257500 | 256500 | 257500 | 256000 | 951 |
| 551 | 20240216 | 120300 | 157871884000 | 256500 | 255500 | 256500 | 255500 | 348 |
| 552 | 20240216 | 120200 | 157782736500 | 256000 | 255000 | 256000 | 255000 | 1384 |
| 553 | 20240216 | 120100 | 157428582000 | 255500 | 255500 | 255500 | 254500 | 1181 |
| 554 | 20240216 | 120000 | 157127427000 | 255500 | 254500 | 255500 | 254500 | 1503 |
| 555 | 20240216 | 115900 | 156744178500 | 255000 | 255000 | 255000 | 254500 | 648 |
| 556 | 20240216 | 115800 | 156578973500 | 255000 | 255000 | 255500 | 254000 | 594 |
| 557 | 20240216 | 115700 | 156427524500 | 255000 | 254000 | 255000 | 254000 | 2413 |
| 558 | 20240216 | 115600 | 155813417500 | 254000 | 254500 | 255000 | 254000 | 515 |
| 559 | 20240216 | 115500 | 155682530500 | 254500 | 255000 | 255000 | 254500 | 468 |
| 560 | 20240216 | 115400 | 155563405500 | 255000 | 254500 | 255000 | 254000 | 330 |
| 561 | 20240216 | 115300 | 155479469000 | 254500 | 255000 | 255000 | 254500 | 659 |
| 562 | 20240216 | 115200 | 155311623500 | 255000 | 255000 | 255000 | 254500 | 702 |
| 563 | 20240216 | 115100 | 155132620000 | 254500 | 255500 | 255500 | 254500 | 1638 |
| 564 | 20240216 | 115000 | 154715216500 | 255500 | 255500 | 256000 | 255500 | 613 |
| 565 | 20240216 | 114900 | 154558535500 | 256000 | 256000 | 256000 | 255500 | 144 |
| 566 | 20240216 | 114800 | 154521714000 | 255500 | 256000 | 256000 | 255000 | 190 |
| 567 | 20240216 | 114700 | 154473158000 | 255500 | 255500 | 256000 | 255000 | 413 |
| 568 | 20240216 | 114600 | 154367758000 | 255500 | 255500 | 256000 | 255000 | 750 |
| 569 | 20240216 | 114500 | 154176146000 | 255500 | 256000 | 256000 | 255500 | 555 |
| 570 | 20240216 | 114400 | 154034121000 | 256000 | 257000 | 257000 | 256000 | 1071 |
| 571 | 20240216 | 114300 | 153759642500 | 257000 | 257000 | 257500 | 256500 | 837 |
| 572 | 20240216 | 114200 | 153544576000 | 256500 | 257000 | 257000 | 256500 | 166 |
| 573 | 20240216 | 114100 | 153501961000 | 257000 | 256500 | 257000 | 256500 | 75 |
| 574 | 20240216 | 114000 | 153482719500 | 256500 | 256500 | 257000 | 256000 | 244 |
| 575 | 20240216 | 113900 | 153420130000 | 256500 | 256000 | 256500 | 256000 | 914 |
| 576 | 20240216 | 113800 | 153186060000 | 256000 | 256500 | 256500 | 256000 | 348 |
| 577 | 20240216 | 113700 | 153096899000 | 256000 | 256500 | 256500 | 256000 | 608 |
| 578 | 20240216 | 113600 | 152941084000 | 256500 | 256500 | 256500 | 256000 | 272 |
| 579 | 20240216 | 113500 | 152871393000 | 256500 | 256500 | 256500 | 256000 | 169 |
| 580 | 20240216 | 113400 | 152828099500 | 256500 | 256500 | 257000 | 256000 | 534 |
| 581 | 20240216 | 113300 | 152691094500 | 256500 | 256500 | 257000 | 256000 | 269 |
| 582 | 20240216 | 113200 | 152622078000 | 256500 | 257500 | 257500 | 256000 | 667 |
| 583 | 20240216 | 113100 | 152450963500 | 256500 | 257000 | 257000 | 256500 | 1191 |
| 584 | 20240216 | 113000 | 152145145000 | 256500 | 256500 | 257000 | 256500 | 434 |
| 585 | 20240216 | 112900 | 152033640500 | 256500 | 256500 | 256500 | 256000 | 383 |
| 586 | 20240216 | 112800 | 151935452000 | 256500 | 256500 | 257000 | 256000 | 1117 |
| 587 | 20240216 | 112700 | 151648954000 | 256000 | 256000 | 256500 | 256000 | 471 |
| 588 | 20240216 | 112600 | 151528243000 | 256000 | 256000 | 256500 | 255500 | 581 |
| 589 | 20240216 | 112500 | 151379500500 | 256000 | 256500 | 256500 | 256000 | 331 |
| 590 | 20240216 | 112400 | 151294719000 | 256000 | 256000 | 256500 | 256000 | 576 |
| 591 | 20240216 | 112300 | 151147186500 | 256000 | 255500 | 256000 | 255000 | 688 |
| 592 | 20240216 | 112200 | 150971460500 | 255500 | 256000 | 256500 | 255500 | 791 |
| 593 | 20240216 | 112100 | 150768930000 | 256000 | 256000 | 257000 | 256000 | 483 |
| 594 | 20240216 | 112000 | 150645037000 | 256500 | 258500 | 258500 | 256000 | 2739 |
| 595 | 20240216 | 111900 | 149940666000 | 258500 | 258000 | 258500 | 258000 | 227 |
| 596 | 20240216 | 111800 | 149882030000 | 258000 | 258000 | 258500 | 257500 | 465 |
| 597 | 20240216 | 111700 | 149762066500 | 257500 | 257500 | 258000 | 257000 | 804 |
| 598 | 20240216 | 111600 | 149555070000 | 257000 | 257000 | 257500 | 257000 | 404 |
| 599 | 20240216 | 111500 | 149451154000 | 257500 | 259000 | 259000 | 257000 | 2706 |
| 600 | 20240216 | 111400 | 148752943000 | 259000 | 259000 | 260000 | 258500 | 2156 |
| 601 | 20240216 | 111300 | 148194121000 | 259500 | 260500 | 260500 | 258000 | 5715 |
| 602 | 20240216 | 111200 | 146712856000 | 259500 | 259500 | 260500 | 259500 | 6635 |
| 603 | 20240216 | 111100 | 144988409500 | 259500 | 258000 | 259500 | 258000 | 1782 |
| 604 | 20240216 | 111000 | 144527519000 | 258500 | 258000 | 258500 | 257500 | 1726 |
| 605 | 20240216 | 110900 | 144082123500 | 258000 | 257500 | 258000 | 257000 | 1547 |
| 606 | 20240216 | 110800 | 143683369500 | 257500 | 257000 | 257500 | 256500 | 848 |
| 607 | 20240216 | 110700 | 143465620500 | 257000 | 256500 | 257000 | 256500 | 678 |
| 608 | 20240216 | 110600 | 143291422000 | 256500 | 257500 | 257500 | 256000 | 1503 |
| 609 | 20240216 | 110500 | 142905431000 | 257000 | 257000 | 257500 | 257000 | 344 |
| 610 | 20240216 | 110400 | 142816962000 | 257500 | 258500 | 258500 | 256500 | 959 |
| 611 | 20240216 | 110300 | 142570137500 | 258500 | 257000 | 259000 | 256000 | 5885 |
| 612 | 20240216 | 110200 | 141052645500 | 257500 | 256500 | 257500 | 256500 | 2982 |
| 613 | 20240216 | 110100 | 140285595000 | 256500 | 256000 | 257000 | 256000 | 1457 |
| 614 | 20240216 | 110000 | 139911906000 | 256000 | 256000 | 256000 | 255000 | 1058 |
| 615 | 20240216 | 105900 | 139641224000 | 256000 | 257000 | 257500 | 255500 | 1676 |
| 616 | 20240216 | 105800 | 139211787500 | 257500 | 255500 | 257500 | 255500 | 3004 |
| 617 | 20240216 | 105700 | 138440917000 | 255500 | 255000 | 255500 | 254500 | 2172 |
| 618 | 20240216 | 105600 | 137886853500 | 255000 | 255000 | 255000 | 254500 | 282 |
| 619 | 20240216 | 105500 | 137815022000 | 255000 | 255000 | 255000 | 254500 | 499 |
| 620 | 20240216 | 105400 | 137687970500 | 254500 | 254000 | 255000 | 254000 | 648 |
| 621 | 20240216 | 105300 | 137523061500 | 254000 | 254000 | 254500 | 253500 | 949 |
| 622 | 20240216 | 105200 | 137282013000 | 254500 | 254000 | 254500 | 254000 | 182 |
| 623 | 20240216 | 105100 | 137235774500 | 254000 | 254000 | 254500 | 254000 | 845 |
| 624 | 20240216 | 105000 | 137021066500 | 254000 | 254000 | 254500 | 254000 | 229 |
| 625 | 20240216 | 104900 | 136962822000 | 254500 | 254000 | 254500 | 254000 | 416 |
| 626 | 20240216 | 104800 | 136857050000 | 254000 | 254000 | 254500 | 254000 | 528 |
| 627 | 20240216 | 104700 | 136722744500 | 254000 | 254500 | 255000 | 254000 | 596 |
| 628 | 20240216 | 104600 | 136571116500 | 254500 | 254500 | 255000 | 254500 | 446 |
| 629 | 20240216 | 104500 | 136457583000 | 255000 | 254500 | 255000 | 254500 | 344 |
| 630 | 20240216 | 104400 | 136369975000 | 254500 | 254500 | 255000 | 254500 | 658 |
| 631 | 20240216 | 104300 | 136202366500 | 254500 | 254500 | 255000 | 254500 | 881 |
| 632 | 20240216 | 104200 | 135977923000 | 254500 | 253500 | 255000 | 253500 | 2396 |
| 633 | 20240216 | 104100 | 135368364500 | 253500 | 253000 | 254000 | 253000 | 561 |
| 634 | 20240216 | 104000 | 135226167500 | 253000 | 252000 | 253000 | 252000 | 1159 |
| 635 | 20240216 | 103900 | 134933844000 | 252000 | 252500 | 252500 | 251500 | 1114 |
| 636 | 20240216 | 103800 | 134653244500 | 252500 | 254000 | 254000 | 252000 | 3565 |
| 637 | 20240216 | 103700 | 133751810500 | 254000 | 254000 | 254000 | 253500 | 204 |
| 638 | 20240216 | 103600 | 133700036000 | 254000 | 253500 | 254000 | 253500 | 830 |
| 639 | 20240216 | 103500 | 133489484500 | 253500 | 254000 | 254500 | 253500 | 271 |
| 640 | 20240216 | 103400 | 133420689000 | 254000 | 254000 | 254000 | 253500 | 440 |
| 641 | 20240216 | 103300 | 133309017000 | 254000 | 254000 | 254500 | 253500 | 335 |
| 642 | 20240216 | 103200 | 133223937500 | 254000 | 254000 | 254000 | 253500 | 444 |
| 643 | 20240216 | 103100 | 133111306000 | 253500 | 254500 | 254500 | 253500 | 797 |
| 644 | 20240216 | 103000 | 132908937000 | 254000 | 254000 | 254500 | 253500 | 592 |
| 645 | 20240216 | 102900 | 132758595500 | 254000 | 254000 | 254500 | 253500 | 1582 |
| 646 | 20240216 | 102800 | 132356856000 | 253500 | 254000 | 254000 | 253500 | 355 |
| 647 | 20240216 | 102700 | 132266819000 | 253500 | 254500 | 254500 | 253500 | 587 |
| 648 | 20240216 | 102600 | 132117877000 | 254500 | 255000 | 255500 | 254000 | 930 |
| 649 | 20240216 | 102500 | 131881153000 | 255000 | 255000 | 255500 | 255000 | 1172 |
| 650 | 20240216 | 102400 | 131582165000 | 255000 | 255000 | 255500 | 254500 | 1373 |
| 651 | 20240216 | 102300 | 131232161000 | 255000 | 253500 | 255000 | 253000 | 1384 |
| 652 | 20240216 | 102200 | 130880260500 | 253500 | 252000 | 253500 | 251500 | 1424 |
| 653 | 20240216 | 102100 | 130520904500 | 252000 | 251500 | 252000 | 251500 | 619 |
| 654 | 20240216 | 102000 | 130365100500 | 251500 | 252500 | 252500 | 251500 | 1149 |
| 655 | 20240216 | 101900 | 130075614500 | 252500 | 251500 | 253000 | 251000 | 3787 |
| 656 | 20240216 | 101800 | 129121359500 | 251500 | 252500 | 252500 | 250500 | 3782 |
| 657 | 20240216 | 101700 | 128170609500 | 252000 | 253000 | 253500 | 252000 | 1981 |
| 658 | 20240216 | 101600 | 127669895000 | 253500 | 253500 | 254000 | 253000 | 1515 |
| 659 | 20240216 | 101500 | 127286278500 | 254000 | 253500 | 254000 | 253500 | 1762 |
| 660 | 20240216 | 101400 | 126839545500 | 253500 | 253500 | 254500 | 253500 | 1543 |
| 661 | 20240216 | 101300 | 126447821500 | 253500 | 254500 | 255000 | 253500 | 2089 |
| 662 | 20240216 | 101200 | 125916725000 | 255000 | 256000 | 256000 | 254500 | 2428 |
| 663 | 20240216 | 101100 | 125296849000 | 256000 | 255000 | 256000 | 254500 | 3580 |
| 664 | 20240216 | 101000 | 124382410000 | 255000 | 254000 | 255000 | 253500 | 1855 |
| 665 | 20240216 | 100900 | 123910662500 | 254000 | 255000 | 255000 | 254000 | 2928 |
| 666 | 20240216 | 100800 | 123165041000 | 255000 | 254500 | 255000 | 254000 | 2326 |
| 667 | 20240216 | 100700 | 122573408500 | 253500 | 253500 | 254000 | 253000 | 3495 |
| 668 | 20240216 | 100600 | 121687346000 | 253500 | 253500 | 254000 | 253000 | 3533 |
| 669 | 20240216 | 100500 | 120791782500 | 253000 | 252500 | 253500 | 252000 | 4530 |
| 670 | 20240216 | 100400 | 119646473500 | 252500 | 252500 | 253500 | 252000 | 5564 |
| 671 | 20240216 | 100300 | 118241354500 | 252500 | 250500 | 253000 | 249500 | 5179 |
| 672 | 20240216 | 100200 | 116942259000 | 250500 | 249000 | 250500 | 248000 | 9762 |
| 673 | 20240216 | 100100 | 114513297000 | 249000 | 248500 | 250000 | 248000 | 11490 |
| 674 | 20240216 | 100000 | 111649115000 | 249000 | 250500 | 250500 | 248000 | 25122 |
| 675 | 20240216 | 095900 | 105379939500 | 250000 | 252500 | 252500 | 250000 | 12769 |
| 676 | 20240216 | 095800 | 102175881500 | 252000 | 253000 | 254000 | 252000 | 3639 |
| 677 | 20240216 | 095700 | 101255115500 | 253500 | 253500 | 255000 | 253000 | 4968 |
| 678 | 20240216 | 095600 | 99993755000 | 253500 | 252000 | 254000 | 251500 | 3884 |
| 679 | 20240216 | 095500 | 99012782000 | 252000 | 251000 | 252000 | 250500 | 3813 |
| 680 | 20240216 | 095400 | 98054759000 | 251000 | 253500 | 253500 | 250500 | 7694 |
| 681 | 20240216 | 095300 | 96118144000 | 253500 | 251500 | 254000 | 251500 | 6843 |
| 682 | 20240216 | 095200 | 94388527000 | 251500 | 252500 | 253000 | 250500 | 20308 |
| 683 | 20240216 | 095100 | 89282793500 | 253000 | 254500 | 255000 | 252500 | 12229 |
| 684 | 20240216 | 095000 | 86183001500 | 254500 | 253500 | 254500 | 253500 | 2906 |
| 685 | 20240216 | 094900 | 85445268000 | 254000 | 254000 | 255000 | 253000 | 6399 |
| 686 | 20240216 | 094800 | 83820266000 | 254000 | 255000 | 255000 | 253500 | 8435 |
| 687 | 20240216 | 094700 | 81678619500 | 255000 | 255500 | 257000 | 254000 | 9111 |
| 688 | 20240216 | 094600 | 79353265000 | 255500 | 256000 | 256500 | 255000 | 2972 |
| 689 | 20240216 | 094500 | 78593709000 | 256000 | 257000 | 257500 | 256000 | 2992 |
| 690 | 20240216 | 094400 | 77826076500 | 257000 | 257000 | 257500 | 257000 | 1076 |
| 691 | 20240216 | 094300 | 77549401500 | 257500 | 258000 | 258500 | 257000 | 1912 |
| 692 | 20240216 | 094200 | 77056848000 | 258000 | 258500 | 259000 | 258000 | 1342 |
| 693 | 20240216 | 094100 | 76710115000 | 259000 | 259500 | 259500 | 258500 | 1299 |
| 694 | 20240216 | 094000 | 76373524000 | 259500 | 259500 | 260000 | 259000 | 1575 |
| 695 | 20240216 | 093900 | 75964684000 | 259500 | 258500 | 260000 | 258000 | 4461 |
| 696 | 20240216 | 093800 | 74808505000 | 258000 | 258000 | 258500 | 258000 | 1913 |
| 697 | 20240216 | 093700 | 74314804500 | 258000 | 259000 | 259000 | 257500 | 2015 |
| 698 | 20240216 | 093600 | 73794870000 | 259000 | 258500 | 259500 | 258000 | 1895 |
| 699 | 20240216 | 093500 | 73304684000 | 258500 | 257000 | 258500 | 256500 | 2890 |
| 700 | 20240216 | 093400 | 72559941500 | 257000 | 256500 | 257000 | 256000 | 3341 |
| 701 | 20240216 | 093300 | 71703732000 | 256500 | 255500 | 256500 | 253500 | 10567 |
| 702 | 20240216 | 093200 | 69011536500 | 256500 | 258500 | 258500 | 255500 | 5603 |
| 703 | 20240216 | 093100 | 67572087500 | 258000 | 258500 | 259000 | 258000 | 1866 |
| 704 | 20240216 | 093000 | 67089661500 | 259000 | 260000 | 260000 | 258500 | 3225 |
| 705 | 20240216 | 092900 | 66253540500 | 260000 | 261000 | 261000 | 259500 | 3985 |
| 706 | 20240216 | 092800 | 65216604000 | 261000 | 259500 | 261500 | 259000 | 5152 |
| 707 | 20240216 | 092700 | 63876252500 | 259500 | 258500 | 259500 | 258500 | 3489 |
| 708 | 20240216 | 092600 | 62972693500 | 259000 | 259000 | 259500 | 258500 | 4713 |
| 709 | 20240216 | 092500 | 61751801500 | 259500 | 255000 | 260000 | 254000 | 17599 |
| 710 | 20240216 | 092400 | 57223683500 | 255500 | 257000 | 257000 | 253000 | 21075 |
| 711 | 20240216 | 092300 | 51858393000 | 257000 | 258000 | 259000 | 256000 | 16217 |
| 712 | 20240216 | 092200 | 47686429500 | 258500 | 260000 | 260500 | 258000 | 16438 |
| 713 | 20240216 | 092100 | 43428100000 | 260000 | 260500 | 261000 | 260000 | 4313 |
| 714 | 20240216 | 092000 | 42305704500 | 260500 | 262500 | 262500 | 260000 | 7467 |
| 715 | 20240216 | 091900 | 40357196500 | 262500 | 262500 | 263000 | 261500 | 1165 |
| 716 | 20240216 | 091800 | 40051806000 | 261500 | 264500 | 265000 | 261500 | 4011 |
| 717 | 20240216 | 091700 | 38995050500 | 264500 | 263000 | 266000 | 262000 | 4989 |
| 718 | 20240216 | 091600 | 37677054000 | 263000 | 260000 | 263000 | 260000 | 4817 |
| 719 | 20240216 | 091500 | 36420976500 | 260000 | 260500 | 261000 | 260000 | 4020 |
| 720 | 20240216 | 091400 | 35374627000 | 260500 | 261500 | 262000 | 260000 | 11485 |
| 721 | 20240216 | 091300 | 32376852500 | 261000 | 261000 | 261500 | 260500 | 3439 |
| 722 | 20240216 | 091200 | 31479056500 | 261500 | 260500 | 261500 | 259000 | 14795 |
| 723 | 20240216 | 091100 | 27633227000 | 260500 | 262000 | 262500 | 260500 | 7628 |
| 724 | 20240216 | 091000 | 25642510500 | 261500 | 263500 | 264000 | 261500 | 6035 |
| 725 | 20240216 | 090900 | 24058993500 | 263500 | 263000 | 264000 | 263000 | 2874 |
| 726 | 20240216 | 090800 | 23302568500 | 264000 | 265000 | 265000 | 263000 | 4207 |
| 727 | 20240216 | 090700 | 22192165500 | 264500 | 267500 | 268500 | 264000 | 6882 |
| 728 | 20240216 | 090600 | 20363624000 | 267500 | 266000 | 269000 | 266000 | 6091 |
| 729 | 20240216 | 090500 | 18732045000 | 266000 | 263500 | 266500 | 262500 | 5285 |
| 730 | 20240216 | 090400 | 17335699500 | 263500 | 260000 | 263500 | 260000 | 8731 |
| 731 | 20240216 | 090300 | 15047550000 | 260500 | 263000 | 265500 | 260000 | 12334 |
| 732 | 20240216 | 090200 | 11817384000 | 263000 | 267000 | 268000 | 263000 | 10630 |
| 733 | 20240216 | 090100 | 8991421500 | 267000 | 264000 | 268000 | 262500 | 6516 |
| 734 | 20240216 | 090000 | 7261796000 | 262500 | 266000 | 267000 | 258500 | 27029 |