44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 213400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 3 | 20240215 | 213300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20240215 | 213200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20240215 | 213100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20240215 | 213000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20240215 | 212900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20240215 | 212800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20240215 | 212700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20240215 | 212600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20240215 | 212500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20240215 | 212400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20240215 | 212300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20240215 | 212200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20240215 | 212100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20240215 | 212000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20240215 | 211900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20240215 | 211800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20240215 | 211700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20240215 | 211600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20240215 | 211500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20240215 | 211400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20240215 | 211300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20240215 | 211200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20240215 | 211100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20240215 | 211000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20240215 | 210900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20240215 | 210800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20240215 | 210700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20240215 | 210600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20240215 | 210500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20240215 | 210400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 33 | 20240215 | 210300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20240215 | 210200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20240215 | 210100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20240215 | 210000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20240215 | 205900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20240215 | 205800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20240215 | 205700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20240215 | 205600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20240215 | 205500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20240215 | 205400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20240215 | 205300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20240215 | 205200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20240215 | 205100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20240215 | 205000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20240215 | 204900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20240215 | 204800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20240215 | 204700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20240215 | 204600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20240215 | 204500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20240215 | 204400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20240215 | 204300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20240215 | 204200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20240215 | 204100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20240215 | 204000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20240215 | 203900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20240215 | 203800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20240215 | 203700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20240215 | 203600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20240215 | 203500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20240215 | 203400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 63 | 20240215 | 203300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20240215 | 203200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20240215 | 203100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20240215 | 203000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20240215 | 202900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20240215 | 202800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20240215 | 202700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20240215 | 202600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20240215 | 202500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20240215 | 202400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20240215 | 202300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20240215 | 202200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20240215 | 202100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20240215 | 202000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20240215 | 201900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20240215 | 201800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20240215 | 201700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20240215 | 201600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20240215 | 201500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20240215 | 201400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20240215 | 201300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20240215 | 201200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20240215 | 201100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20240215 | 201000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20240215 | 200900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20240215 | 200800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20240215 | 200700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20240215 | 200600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20240215 | 200500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20240215 | 200400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 93 | 20240215 | 200300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20240215 | 200200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20240215 | 200100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20240215 | 200000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20240215 | 195900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20240215 | 195800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20240215 | 195700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20240215 | 195600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20240215 | 195500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20240215 | 195400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20240215 | 195300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20240215 | 195200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20240215 | 195100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20240215 | 195000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20240215 | 194900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20240215 | 194800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20240215 | 194700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20240215 | 194600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20240215 | 194500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20240215 | 194400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20240215 | 194300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20240215 | 194200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20240215 | 194100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20240215 | 194000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20240215 | 193900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20240215 | 193800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20240215 | 193700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20240215 | 193600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20240215 | 193500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20240215 | 193400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 123 | 20240215 | 193300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20240215 | 193200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20240215 | 193100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20240215 | 193000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20240215 | 192900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20240215 | 192800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20240215 | 192700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20240215 | 192600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20240215 | 192500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20240215 | 192400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20240215 | 192300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20240215 | 192200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20240215 | 192100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20240215 | 192000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20240215 | 191900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20240215 | 191800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20240215 | 191700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20240215 | 191600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20240215 | 191500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20240215 | 191400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20240215 | 191300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20240215 | 191200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20240215 | 191100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20240215 | 191000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20240215 | 190900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20240215 | 190800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20240215 | 190700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20240215 | 190600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20240215 | 190500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20240215 | 190400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 153 | 20240215 | 190300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20240215 | 190200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20240215 | 190100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20240215 | 190000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20240215 | 185900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20240215 | 185800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20240215 | 185700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20240215 | 185600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20240215 | 185500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20240215 | 185400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20240215 | 185300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20240215 | 185200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20240215 | 185100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20240215 | 185000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20240215 | 184900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20240215 | 184800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20240215 | 184700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20240215 | 184600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20240215 | 184500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20240215 | 184400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20240215 | 184300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20240215 | 184200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20240215 | 184100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20240215 | 184000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20240215 | 183900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20240215 | 183800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20240215 | 183700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20240215 | 183600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20240215 | 183500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20240215 | 183400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 183 | 20240215 | 183300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20240215 | 183200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20240215 | 183100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20240215 | 183000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20240215 | 182900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20240215 | 182800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20240215 | 182700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20240215 | 182600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20240215 | 182500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20240215 | 182400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20240215 | 182300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240215 | 182200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240215 | 182100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240215 | 182000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20240215 | 181900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20240215 | 181800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20240215 | 181700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20240215 | 181600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20240215 | 181500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20240215 | 181400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20240215 | 181300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20240215 | 181200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20240215 | 181100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 206 | 20240215 | 181000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 207 | 20240215 | 180900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 208 | 20240215 | 180800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 209 | 20240215 | 180700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 210 | 20240215 | 180600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 211 | 20240215 | 180500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 212 | 20240215 | 180400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 213 | 20240215 | 180300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 214 | 20240215 | 180200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 215 | 20240215 | 180100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 216 | 20240215 | 180000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 217 | 20240215 | 175900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 218 | 20240215 | 175800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 219 | 20240215 | 175700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 220 | 20240215 | 175600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 221 | 20240215 | 175500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 222 | 20240215 | 175400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 223 | 20240215 | 175300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 224 | 20240215 | 175200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 225 | 20240215 | 175100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 226 | 20240215 | 175000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 227 | 20240215 | 174900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 228 | 20240215 | 174800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 229 | 20240215 | 174700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 230 | 20240215 | 174600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 231 | 20240215 | 174500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 232 | 20240215 | 174400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 233 | 20240215 | 174300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 234 | 20240215 | 174200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 235 | 20240215 | 174100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 236 | 20240215 | 174000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 237 | 20240215 | 173900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 238 | 20240215 | 173800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 239 | 20240215 | 173700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 240 | 20240215 | 173600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 241 | 20240215 | 173500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 242 | 20240215 | 173400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 243 | 20240215 | 173300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 244 | 20240215 | 173200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 245 | 20240215 | 173100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 246 | 20240215 | 173000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 247 | 20240215 | 172900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 248 | 20240215 | 172800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 249 | 20240215 | 172700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 250 | 20240215 | 172600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 251 | 20240215 | 172500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 252 | 20240215 | 172400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 253 | 20240215 | 172300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 254 | 20240215 | 172200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 255 | 20240215 | 172100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 256 | 20240215 | 172000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 257 | 20240215 | 171900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 258 | 20240215 | 171800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 259 | 20240215 | 171700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 260 | 20240215 | 171600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 261 | 20240215 | 171500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 262 | 20240215 | 171400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 263 | 20240215 | 171300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 264 | 20240215 | 171200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 265 | 20240215 | 171100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 266 | 20240215 | 171000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 267 | 20240215 | 170900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 268 | 20240215 | 170800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 269 | 20240215 | 170700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 270 | 20240215 | 170600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 271 | 20240215 | 170500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 272 | 20240215 | 170400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 273 | 20240215 | 170300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 274 | 20240215 | 170200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 275 | 20240215 | 170100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 276 | 20240215 | 170000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 277 | 20240215 | 165900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 278 | 20240215 | 165800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 279 | 20240215 | 165700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 280 | 20240215 | 165600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 281 | 20240215 | 165500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 282 | 20240215 | 165400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 283 | 20240215 | 165300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 284 | 20240215 | 165200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 285 | 20240215 | 165100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 286 | 20240215 | 165000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 287 | 20240215 | 164900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 288 | 20240215 | 164800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 289 | 20240215 | 164700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 290 | 20240215 | 164600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 291 | 20240215 | 164500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 292 | 20240215 | 164400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 293 | 20240215 | 164300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 294 | 20240215 | 164200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 295 | 20240215 | 164100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 296 | 20240215 | 164000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 297 | 20240215 | 163900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 298 | 20240215 | 163800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 299 | 20240215 | 163700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 300 | 20240215 | 163600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 301 | 20240215 | 163500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 302 | 20240215 | 163400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 303 | 20240215 | 163300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 304 | 20240215 | 163200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 305 | 20240215 | 163100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 306 | 20240215 | 163000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 307 | 20240215 | 162900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 308 | 20240215 | 162800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 309 | 20240215 | 162700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 310 | 20240215 | 162600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 311 | 20240215 | 162500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 312 | 20240215 | 162400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 313 | 20240215 | 162300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 314 | 20240215 | 162200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 315 | 20240215 | 162100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 316 | 20240215 | 162000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 317 | 20240215 | 161900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 318 | 20240215 | 161800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 319 | 20240215 | 161700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 320 | 20240215 | 161600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 321 | 20240215 | 161500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 322 | 20240215 | 161400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 323 | 20240215 | 161300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 324 | 20240215 | 161200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 325 | 20240215 | 161100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 326 | 20240215 | 161000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 327 | 20240215 | 160900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 328 | 20240215 | 160800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 329 | 20240215 | 160700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 330 | 20240215 | 160600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 331 | 20240215 | 160500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 332 | 20240215 | 160400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 333 | 20240215 | 160300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 334 | 20240215 | 160200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 335 | 20240215 | 160100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 336 | 20240215 | 160000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 337 | 20240215 | 155900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 338 | 20240215 | 155800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 339 | 20240215 | 155700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 340 | 20240215 | 155600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 341 | 20240215 | 155500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 342 | 20240215 | 155400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 343 | 20240215 | 155300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 344 | 20240215 | 155200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 345 | 20240215 | 155100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 346 | 20240215 | 155000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 347 | 20240215 | 154900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 348 | 20240215 | 154800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 349 | 20240215 | 154700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 350 | 20240215 | 154600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 351 | 20240215 | 154500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 352 | 20240215 | 154400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 353 | 20240215 | 154300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 354 | 20240215 | 154200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 355 | 20240215 | 154100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 356 | 20240215 | 154000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 357 | 20240215 | 153900 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 358 | 20240215 | 153800 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 359 | 20240215 | 153700 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 360 | 20240215 | 153600 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 361 | 20240215 | 153500 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 362 | 20240215 | 153400 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 363 | 20240215 | 153300 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 364 | 20240215 | 153200 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 365 | 20240215 | 153100 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 366 | 20240215 | 153000 | 82829781500 | 242000 | 242000 | 242000 | 242000 | 4404 |
| 367 | 20240215 | 152900 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 368 | 20240215 | 152800 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 369 | 20240215 | 152700 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 370 | 20240215 | 152600 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 371 | 20240215 | 152500 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 372 | 20240215 | 152400 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 373 | 20240215 | 152300 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 374 | 20240215 | 152200 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 375 | 20240215 | 152100 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 376 | 20240215 | 152000 | 81764013500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 377 | 20240215 | 151900 | 81764013500 | 241000 | 242000 | 242500 | 240500 | 1769 |
| 378 | 20240215 | 151800 | 81336702000 | 242000 | 243000 | 243500 | 242000 | 1199 |
| 379 | 20240215 | 151700 | 81045537500 | 243000 | 243500 | 244000 | 242500 | 2238 |
| 380 | 20240215 | 151600 | 80501565000 | 244000 | 243500 | 244500 | 243500 | 4117 |
| 381 | 20240215 | 151500 | 79496675000 | 244000 | 243500 | 244000 | 243000 | 2007 |
| 382 | 20240215 | 151400 | 79007885500 | 243000 | 243000 | 243500 | 242500 | 1495 |
| 383 | 20240215 | 151300 | 78644607500 | 243000 | 243000 | 243000 | 242000 | 1590 |
| 384 | 20240215 | 151200 | 78258831500 | 243000 | 243500 | 243500 | 242500 | 2255 |
| 385 | 20240215 | 151100 | 77710322000 | 243500 | 241000 | 243500 | 240500 | 5316 |
| 386 | 20240215 | 151000 | 76423024500 | 241000 | 241000 | 241500 | 240500 | 697 |
| 387 | 20240215 | 150900 | 76255022500 | 241000 | 241000 | 241000 | 240000 | 551 |
| 388 | 20240215 | 150800 | 76122412500 | 241000 | 241000 | 241500 | 240500 | 1178 |
| 389 | 20240215 | 150700 | 75838241500 | 241000 | 240000 | 241000 | 239500 | 2624 |
| 390 | 20240215 | 150600 | 75206902500 | 239500 | 239500 | 240000 | 239000 | 482 |
| 391 | 20240215 | 150500 | 75091476000 | 240000 | 239000 | 240000 | 239000 | 910 |
| 392 | 20240215 | 150400 | 74873513500 | 238500 | 238000 | 239000 | 238000 | 792 |
| 393 | 20240215 | 150300 | 74684655500 | 238000 | 238000 | 238500 | 238000 | 557 |
| 394 | 20240215 | 150200 | 74552082500 | 238000 | 238500 | 238500 | 238000 | 825 |
| 395 | 20240215 | 150100 | 74355656500 | 238500 | 239000 | 239000 | 238500 | 337 |
| 396 | 20240215 | 150000 | 74275253500 | 239000 | 239000 | 239500 | 239000 | 314 |
| 397 | 20240215 | 145900 | 74200200500 | 239000 | 239500 | 239500 | 239000 | 99 |
| 398 | 20240215 | 145800 | 74176500000 | 239000 | 239500 | 239500 | 239000 | 163 |
| 399 | 20240215 | 145700 | 74137482500 | 239500 | 239000 | 239500 | 239000 | 190 |
| 400 | 20240215 | 145600 | 74091992500 | 239000 | 240000 | 240000 | 239000 | 538 |
| 401 | 20240215 | 145500 | 73963250000 | 240000 | 239500 | 240000 | 239500 | 87 |
| 402 | 20240215 | 145400 | 73942379000 | 239500 | 239500 | 239500 | 239000 | 565 |
| 403 | 20240215 | 145300 | 73807066500 | 239000 | 239500 | 239500 | 239000 | 226 |
| 404 | 20240215 | 145200 | 73752981500 | 239500 | 239000 | 239500 | 238000 | 1029 |
| 405 | 20240215 | 145100 | 73507208000 | 239500 | 239000 | 239500 | 238500 | 542 |
| 406 | 20240215 | 145000 | 73377702000 | 239000 | 239000 | 239500 | 239000 | 661 |
| 407 | 20240215 | 144900 | 73219623000 | 239500 | 240000 | 240500 | 239500 | 354 |
| 408 | 20240215 | 144800 | 73134725500 | 240000 | 240500 | 241000 | 240000 | 217 |
| 409 | 20240215 | 144700 | 73082546500 | 240000 | 240000 | 240500 | 240000 | 169 |
| 410 | 20240215 | 144600 | 73041922000 | 240000 | 240500 | 240500 | 240000 | 183 |
| 411 | 20240215 | 144500 | 72997921500 | 240500 | 240000 | 240500 | 239500 | 627 |
| 412 | 20240215 | 144400 | 72847473000 | 239500 | 240000 | 240000 | 239000 | 549 |
| 413 | 20240215 | 144300 | 72715811000 | 240000 | 240000 | 240500 | 239500 | 606 |
| 414 | 20240215 | 144200 | 72570403000 | 240000 | 240000 | 240500 | 239500 | 415 |
| 415 | 20240215 | 144100 | 72470800000 | 239500 | 239000 | 239500 | 238000 | 799 |
| 416 | 20240215 | 144000 | 72280050500 | 238500 | 239500 | 239500 | 238500 | 522 |
| 417 | 20240215 | 143900 | 72155353500 | 239000 | 240000 | 240000 | 239000 | 738 |
| 418 | 20240215 | 143800 | 71978547500 | 240000 | 241000 | 241000 | 240000 | 485 |
| 419 | 20240215 | 143700 | 71861898000 | 241000 | 241000 | 241000 | 240500 | 346 |
| 420 | 20240215 | 143600 | 71778578500 | 241000 | 240500 | 241000 | 240500 | 373 |
| 421 | 20240215 | 143500 | 71688831000 | 240500 | 240500 | 240500 | 240000 | 573 |
| 422 | 20240215 | 143400 | 71551268000 | 240500 | 241000 | 241000 | 240500 | 507 |
| 423 | 20240215 | 143300 | 71429230000 | 240500 | 240000 | 241000 | 240000 | 435 |
| 424 | 20240215 | 143200 | 71324587500 | 240000 | 241000 | 241000 | 239500 | 899 |
| 425 | 20240215 | 143100 | 71108536500 | 241000 | 241000 | 241500 | 240500 | 1359 |
| 426 | 20240215 | 143000 | 70780582000 | 241000 | 240000 | 241500 | 240000 | 3013 |
| 427 | 20240215 | 142900 | 70056385500 | 240000 | 239000 | 240000 | 239000 | 1570 |
| 428 | 20240215 | 142800 | 69680642000 | 239000 | 239500 | 239500 | 239000 | 749 |
| 429 | 20240215 | 142700 | 69501565000 | 239500 | 239000 | 239500 | 238500 | 995 |
| 430 | 20240215 | 142600 | 69263738500 | 239000 | 239000 | 239000 | 238500 | 161 |
| 431 | 20240215 | 142500 | 69225266500 | 238500 | 238500 | 238500 | 238000 | 515 |
| 432 | 20240215 | 142400 | 69102441500 | 238000 | 238500 | 238500 | 238000 | 35 |
| 433 | 20240215 | 142300 | 69094102000 | 238500 | 238000 | 238500 | 238000 | 232 |
| 434 | 20240215 | 142200 | 69038874500 | 238000 | 238000 | 238500 | 238000 | 60 |
| 435 | 20240215 | 142100 | 69024569000 | 238000 | 238500 | 238500 | 238000 | 50 |
| 436 | 20240215 | 142000 | 69012649500 | 238000 | 238000 | 238500 | 237500 | 198 |
| 437 | 20240215 | 141900 | 68965471500 | 238000 | 238000 | 238500 | 238000 | 365 |
| 438 | 20240215 | 141800 | 68878573000 | 237500 | 237500 | 237500 | 237000 | 628 |
| 439 | 20240215 | 141700 | 68729448000 | 237500 | 236500 | 237500 | 236500 | 134 |
| 440 | 20240215 | 141600 | 68697689500 | 237000 | 237000 | 237500 | 236500 | 94 |
| 441 | 20240215 | 141500 | 68675406000 | 236500 | 237000 | 237000 | 236500 | 172 |
| 442 | 20240215 | 141400 | 68634690000 | 237000 | 237000 | 237500 | 236500 | 397 |
| 443 | 20240215 | 141300 | 68540600000 | 237500 | 237500 | 237500 | 237000 | 139 |
| 444 | 20240215 | 141200 | 68507634000 | 237500 | 237000 | 237500 | 236500 | 242 |
| 445 | 20240215 | 141100 | 68450251500 | 237000 | 237500 | 237500 | 236500 | 244 |
| 446 | 20240215 | 141000 | 68392410500 | 237000 | 237500 | 238000 | 237000 | 448 |
| 447 | 20240215 | 140900 | 68286171000 | 237500 | 237500 | 237500 | 237000 | 106 |
| 448 | 20240215 | 140800 | 68261000500 | 237500 | 238000 | 238000 | 237500 | 178 |
| 449 | 20240215 | 140700 | 68218724500 | 237500 | 237500 | 238000 | 237500 | 194 |
| 450 | 20240215 | 140600 | 68172639500 | 237500 | 237500 | 238000 | 237500 | 68 |
| 451 | 20240215 | 140500 | 68156473000 | 238000 | 238500 | 238500 | 238000 | 616 |
| 452 | 20240215 | 140400 | 68009729000 | 238500 | 238000 | 239000 | 238000 | 115 |
| 453 | 20240215 | 140300 | 67982308000 | 238000 | 238500 | 239000 | 238000 | 417 |
| 454 | 20240215 | 140200 | 67882881500 | 238500 | 238500 | 239000 | 238500 | 276 |
| 455 | 20240215 | 140100 | 67817040500 | 238500 | 239500 | 239500 | 238500 | 1122 |
| 456 | 20240215 | 140000 | 67548599500 | 239500 | 239500 | 239500 | 239000 | 241 |
| 457 | 20240215 | 135900 | 67490931500 | 239000 | 238000 | 239000 | 238000 | 1342 |
| 458 | 20240215 | 135800 | 67170402000 | 238000 | 238500 | 238500 | 238000 | 268 |
| 459 | 20240215 | 135700 | 67106601000 | 238500 | 238500 | 239000 | 238500 | 210 |
| 460 | 20240215 | 135600 | 67056482500 | 239000 | 238000 | 239000 | 238000 | 805 |
| 461 | 20240215 | 135500 | 66864392000 | 238000 | 237000 | 238000 | 237000 | 1196 |
| 462 | 20240215 | 135400 | 66579853500 | 237500 | 237500 | 237500 | 237500 | 34 |
| 463 | 20240215 | 135300 | 66571778500 | 237500 | 237500 | 238000 | 237500 | 100 |
| 464 | 20240215 | 135200 | 66548026500 | 237500 | 237500 | 238000 | 237500 | 210 |
| 465 | 20240215 | 135100 | 66498141000 | 237500 | 237500 | 237500 | 237000 | 223 |
| 466 | 20240215 | 135000 | 66445180000 | 237500 | 238000 | 238000 | 237500 | 327 |
| 467 | 20240215 | 134900 | 66367503000 | 238000 | 237500 | 238000 | 237500 | 72 |
| 468 | 20240215 | 134800 | 66350381500 | 237500 | 238000 | 238000 | 237500 | 149 |
| 469 | 20240215 | 134700 | 66314989000 | 238000 | 237000 | 238000 | 237000 | 446 |
| 470 | 20240215 | 134600 | 66208997000 | 237500 | 237500 | 237500 | 236500 | 113 |
| 471 | 20240215 | 134500 | 66182211000 | 237500 | 236500 | 237500 | 236500 | 127 |
| 472 | 20240215 | 134400 | 66152155500 | 236500 | 236000 | 237000 | 236000 | 523 |
| 473 | 20240215 | 134300 | 66028304000 | 236000 | 235500 | 236500 | 235500 | 166 |
| 474 | 20240215 | 134200 | 65989136500 | 235500 | 236000 | 236500 | 235500 | 78 |
| 475 | 20240215 | 134100 | 65970724500 | 236000 | 236000 | 236500 | 236000 | 64 |
| 476 | 20240215 | 134000 | 65955618500 | 236500 | 237000 | 237000 | 236500 | 131 |
| 477 | 20240215 | 133900 | 65924618500 | 237000 | 236500 | 237000 | 236500 | 141 |
| 478 | 20240215 | 133800 | 65891268000 | 236500 | 235500 | 236500 | 235500 | 85 |
| 479 | 20240215 | 133700 | 65871170500 | 236500 | 235500 | 236500 | 235500 | 300 |
| 480 | 20240215 | 133600 | 65800404500 | 235500 | 236000 | 236000 | 235500 | 78 |
| 481 | 20240215 | 133500 | 65782012000 | 236000 | 235000 | 236000 | 235000 | 177 |
| 482 | 20240215 | 133400 | 65740374000 | 236000 | 235500 | 236000 | 235000 | 175 |
| 483 | 20240215 | 133300 | 65699160500 | 235500 | 235500 | 236500 | 235500 | 51 |
| 484 | 20240215 | 133200 | 65687143000 | 236500 | 236000 | 236500 | 235000 | 336 |
| 485 | 20240215 | 133100 | 65607918000 | 235500 | 236000 | 236000 | 235500 | 359 |
| 486 | 20240215 | 133000 | 65523318500 | 236500 | 236500 | 236500 | 236500 | 112 |
| 487 | 20240215 | 132900 | 65496830500 | 236500 | 236500 | 237000 | 236500 | 50 |
| 488 | 20240215 | 132800 | 65485001000 | 236500 | 236500 | 237000 | 236500 | 61 |
| 489 | 20240215 | 132700 | 65470572500 | 237000 | 236500 | 237000 | 236500 | 25 |
| 490 | 20240215 | 132600 | 65464652500 | 236500 | 236000 | 236500 | 236000 | 102 |
| 491 | 20240215 | 132500 | 65440543500 | 236000 | 236500 | 236500 | 236000 | 109 |
| 492 | 20240215 | 132400 | 65414800500 | 236500 | 237000 | 237000 | 236500 | 240 |
| 493 | 20240215 | 132300 | 65358034500 | 236500 | 236000 | 236500 | 235500 | 234 |
| 494 | 20240215 | 132200 | 65302764000 | 236000 | 236000 | 237000 | 236000 | 480 |
| 495 | 20240215 | 132100 | 65189394000 | 236500 | 236500 | 236500 | 235500 | 318 |
| 496 | 20240215 | 132000 | 65114338500 | 236500 | 236500 | 237000 | 236000 | 222 |
| 497 | 20240215 | 131900 | 65061851000 | 236500 | 237500 | 237500 | 236500 | 303 |
| 498 | 20240215 | 131800 | 64990056000 | 237500 | 237500 | 238000 | 237000 | 188 |
| 499 | 20240215 | 131700 | 64945430500 | 237000 | 238000 | 238000 | 237000 | 71 |
| 500 | 20240215 | 131600 | 64928558000 | 238000 | 238000 | 238000 | 237000 | 228 |
| 501 | 20240215 | 131500 | 64874376500 | 237500 | 236500 | 237500 | 236000 | 818 |
| 502 | 20240215 | 131400 | 64680585000 | 237000 | 237000 | 237000 | 236000 | 313 |
| 503 | 20240215 | 131300 | 64606555500 | 236500 | 237500 | 237500 | 236500 | 406 |
| 504 | 20240215 | 131200 | 64510415500 | 237500 | 237500 | 237500 | 237000 | 302 |
| 505 | 20240215 | 131100 | 64438800000 | 237000 | 239000 | 239000 | 237000 | 316 |
| 506 | 20240215 | 131000 | 64363603000 | 239000 | 238000 | 239000 | 238000 | 1822 |
| 507 | 20240215 | 130900 | 63928662000 | 238500 | 237500 | 239000 | 237500 | 1393 |
| 508 | 20240215 | 130800 | 63596871500 | 237500 | 237500 | 238000 | 237500 | 618 |
| 509 | 20240215 | 130700 | 63450093000 | 237500 | 237500 | 237500 | 237000 | 916 |
| 510 | 20240215 | 130600 | 63232565500 | 237500 | 236500 | 237500 | 236500 | 1165 |
| 511 | 20240215 | 130500 | 62956371000 | 236000 | 235500 | 236000 | 235500 | 528 |
| 512 | 20240215 | 130400 | 62831773000 | 235500 | 235500 | 236000 | 235000 | 184 |
| 513 | 20240215 | 130300 | 62788435000 | 235000 | 234500 | 236000 | 234500 | 197 |
| 514 | 20240215 | 130200 | 62742062500 | 234500 | 235500 | 236000 | 234500 | 545 |
| 515 | 20240215 | 130100 | 62613920500 | 235500 | 235500 | 235500 | 235000 | 184 |
| 516 | 20240215 | 130000 | 62570606000 | 235500 | 236000 | 236500 | 235500 | 231 |
| 517 | 20240215 | 125900 | 62516095500 | 236000 | 236500 | 236500 | 235500 | 270 |
| 518 | 20240215 | 125800 | 62452381000 | 236500 | 236500 | 237000 | 236000 | 970 |
| 519 | 20240215 | 125700 | 62223082500 | 236500 | 235000 | 236500 | 234500 | 1855 |
| 520 | 20240215 | 125600 | 61785885500 | 235000 | 235000 | 235000 | 234500 | 261 |
| 521 | 20240215 | 125500 | 61724561500 | 235000 | 233500 | 235000 | 233500 | 836 |
| 522 | 20240215 | 125400 | 61528675500 | 233500 | 233000 | 233500 | 233000 | 49 |
| 523 | 20240215 | 125300 | 61517239000 | 233000 | 233000 | 233500 | 233000 | 196 |
| 524 | 20240215 | 125200 | 61471484500 | 233000 | 233000 | 233000 | 232500 | 178 |
| 525 | 20240215 | 125100 | 61430019000 | 233000 | 233000 | 233000 | 232500 | 29 |
| 526 | 20240215 | 125000 | 61423269000 | 233000 | 233500 | 233500 | 233000 | 484 |
| 527 | 20240215 | 124900 | 61310442000 | 233500 | 233000 | 233500 | 233000 | 36 |
| 528 | 20240215 | 124800 | 61302041500 | 233000 | 233000 | 233000 | 232500 | 168 |
| 529 | 20240215 | 124700 | 61262908500 | 233000 | 233500 | 233500 | 233000 | 60 |
| 530 | 20240215 | 124600 | 61248923500 | 233500 | 233000 | 233500 | 232500 | 35 |
| 531 | 20240215 | 124500 | 61240755500 | 233000 | 232500 | 233500 | 232500 | 105 |
| 532 | 20240215 | 124400 | 61216313000 | 233000 | 233000 | 233000 | 232000 | 46 |
| 533 | 20240215 | 124300 | 61205605500 | 233000 | 232500 | 233000 | 232000 | 263 |
| 534 | 20240215 | 124200 | 61144512500 | 232500 | 232500 | 233000 | 232000 | 102 |
| 535 | 20240215 | 124100 | 61120809500 | 232500 | 232000 | 232500 | 232000 | 127 |
| 536 | 20240215 | 124000 | 61091324000 | 232000 | 231500 | 232000 | 231500 | 325 |
| 537 | 20240215 | 123900 | 61015978500 | 232000 | 232000 | 232000 | 231500 | 559 |
| 538 | 20240215 | 123800 | 60886521000 | 231500 | 231500 | 232000 | 231500 | 86 |
| 539 | 20240215 | 123700 | 60866582000 | 232000 | 232500 | 232500 | 232000 | 643 |
| 540 | 20240215 | 123600 | 60717398000 | 232000 | 233000 | 233000 | 232000 | 124 |
| 541 | 20240215 | 123500 | 60688621000 | 233000 | 232500 | 233000 | 232000 | 218 |
| 542 | 20240215 | 123400 | 60637902000 | 233000 | 232500 | 233000 | 232500 | 132 |
| 543 | 20240215 | 123300 | 60607210000 | 232500 | 232500 | 233000 | 232500 | 107 |
| 544 | 20240215 | 123200 | 60582306000 | 232500 | 232000 | 233000 | 232000 | 180 |
| 545 | 20240215 | 123100 | 60540426000 | 232500 | 232000 | 232500 | 232000 | 149 |
| 546 | 20240215 | 123000 | 60505856000 | 232000 | 232000 | 232500 | 232000 | 57 |
| 547 | 20240215 | 122900 | 60492614500 | 232500 | 231500 | 232500 | 231500 | 391 |
| 548 | 20240215 | 122800 | 60401974500 | 231500 | 232000 | 232500 | 231500 | 1120 |
| 549 | 20240215 | 122700 | 60142198000 | 232000 | 232500 | 232500 | 232000 | 223 |
| 550 | 20240215 | 122600 | 60090378500 | 232500 | 232500 | 232500 | 232000 | 255 |
| 551 | 20240215 | 122500 | 60031097500 | 232500 | 233000 | 233000 | 232500 | 107 |
| 552 | 20240215 | 122400 | 60006210000 | 232500 | 233500 | 233500 | 232000 | 666 |
| 553 | 20240215 | 122300 | 59851212000 | 233500 | 234000 | 234000 | 233000 | 144 |
| 554 | 20240215 | 122200 | 59817595000 | 234000 | 233500 | 234000 | 233000 | 323 |
| 555 | 20240215 | 122100 | 59742226000 | 234000 | 234000 | 234500 | 234000 | 495 |
| 556 | 20240215 | 122000 | 59626367500 | 234500 | 234500 | 235000 | 234500 | 542 |
| 557 | 20240215 | 121900 | 59499130500 | 234500 | 233500 | 234500 | 233500 | 205 |
| 558 | 20240215 | 121800 | 59451177500 | 234000 | 233000 | 234000 | 233000 | 138 |
| 559 | 20240215 | 121700 | 59418930000 | 233500 | 233500 | 234000 | 233500 | 113 |
| 560 | 20240215 | 121600 | 59392539500 | 233500 | 233500 | 234000 | 233500 | 106 |
| 561 | 20240215 | 121500 | 59367776500 | 233500 | 234000 | 234000 | 233500 | 40 |
| 562 | 20240215 | 121400 | 59358427000 | 233500 | 233500 | 233500 | 233500 | 61 |
| 563 | 20240215 | 121300 | 59344183500 | 234000 | 233500 | 234000 | 233000 | 189 |
| 564 | 20240215 | 121200 | 59300102000 | 233500 | 233000 | 233500 | 233000 | 153 |
| 565 | 20240215 | 121100 | 59264427500 | 233000 | 233500 | 233500 | 233000 | 69 |
| 566 | 20240215 | 121000 | 59248332000 | 232000 | 232500 | 233500 | 232000 | 147 |
| 567 | 20240215 | 120900 | 59214173000 | 232500 | 232500 | 233000 | 232000 | 97 |
| 568 | 20240215 | 120800 | 59191634000 | 233000 | 232500 | 233000 | 232000 | 511 |
| 569 | 20240215 | 120700 | 59072982500 | 232500 | 232500 | 233000 | 232000 | 454 |
| 570 | 20240215 | 120600 | 58967538000 | 233000 | 233000 | 233000 | 232500 | 68 |
| 571 | 20240215 | 120500 | 58951717000 | 233000 | 232500 | 233000 | 232000 | 231 |
| 572 | 20240215 | 120400 | 58898015000 | 232500 | 232500 | 233500 | 232000 | 471 |
| 573 | 20240215 | 120300 | 58788512500 | 232000 | 234000 | 234500 | 232000 | 1227 |
| 574 | 20240215 | 120200 | 58502918500 | 234000 | 234000 | 234500 | 234000 | 122 |
| 575 | 20240215 | 120100 | 58474365000 | 234000 | 234000 | 234000 | 234000 | 40 |
| 576 | 20240215 | 120000 | 58465005000 | 234500 | 234000 | 234500 | 234000 | 122 |
| 577 | 20240215 | 115900 | 58436454000 | 234000 | 233500 | 234000 | 233500 | 31 |
| 578 | 20240215 | 115800 | 58429211000 | 234000 | 234000 | 234000 | 233500 | 36 |
| 579 | 20240215 | 115700 | 58420791500 | 234000 | 234000 | 234500 | 233500 | 105 |
| 580 | 20240215 | 115600 | 58396224000 | 234000 | 234000 | 234000 | 234000 | 332 |
| 581 | 20240215 | 115500 | 58318536000 | 233000 | 234000 | 234000 | 233000 | 35 |
| 582 | 20240215 | 115400 | 58310376000 | 234000 | 234000 | 234000 | 233000 | 161 |
| 583 | 20240215 | 115300 | 58272741500 | 233500 | 233500 | 234000 | 233500 | 108 |
| 584 | 20240215 | 115200 | 58247522500 | 233500 | 232500 | 234000 | 232000 | 454 |
| 585 | 20240215 | 115100 | 58141851500 | 233000 | 233500 | 233500 | 232500 | 930 |
| 586 | 20240215 | 115000 | 57925424000 | 233500 | 234000 | 234000 | 233000 | 87 |
| 587 | 20240215 | 114900 | 57905094500 | 234000 | 234000 | 234000 | 233000 | 239 |
| 588 | 20240215 | 114800 | 57849376000 | 233000 | 233500 | 234000 | 233000 | 79 |
| 589 | 20240215 | 114700 | 57830931000 | 233500 | 233500 | 234000 | 233500 | 59 |
| 590 | 20240215 | 114600 | 57817151500 | 234000 | 233000 | 234000 | 232500 | 236 |
| 591 | 20240215 | 114500 | 57762133000 | 233500 | 233500 | 234000 | 232500 | 539 |
| 592 | 20240215 | 114400 | 57636491500 | 234000 | 233500 | 234000 | 233500 | 96 |
| 593 | 20240215 | 114300 | 57614074000 | 233500 | 233000 | 234000 | 233000 | 107 |
| 594 | 20240215 | 114200 | 57589111000 | 233500 | 233500 | 234000 | 233000 | 771 |
| 595 | 20240215 | 114100 | 57409345500 | 233500 | 234500 | 234500 | 233500 | 363 |
| 596 | 20240215 | 114000 | 57324520500 | 235000 | 234500 | 235000 | 234000 | 383 |
| 597 | 20240215 | 113900 | 57234827500 | 234500 | 235000 | 235500 | 234500 | 532 |
| 598 | 20240215 | 113800 | 57109879000 | 235000 | 235500 | 235500 | 235000 | 77 |
| 599 | 20240215 | 113700 | 57091759000 | 234500 | 235000 | 235500 | 234500 | 108 |
| 600 | 20240215 | 113600 | 57066341000 | 235000 | 235000 | 235000 | 234500 | 197 |
| 601 | 20240215 | 113500 | 57020074000 | 234500 | 234000 | 235000 | 234000 | 110 |
| 602 | 20240215 | 113400 | 56994285500 | 234000 | 234000 | 234000 | 233500 | 257 |
| 603 | 20240215 | 113300 | 56934258500 | 233500 | 234500 | 234500 | 233000 | 1227 |
| 604 | 20240215 | 113200 | 56647478000 | 234000 | 234500 | 234500 | 234000 | 277 |
| 605 | 20240215 | 113100 | 56582618000 | 234500 | 234500 | 234500 | 234000 | 330 |
| 606 | 20240215 | 113000 | 56505234500 | 235000 | 235000 | 235000 | 234500 | 655 |
| 607 | 20240215 | 112900 | 56351477500 | 235500 | 235500 | 235500 | 235000 | 48 |
| 608 | 20240215 | 112800 | 56340181500 | 235500 | 235000 | 235500 | 235000 | 24 |
| 609 | 20240215 | 112700 | 56334534500 | 235500 | 236000 | 236000 | 235000 | 334 |
| 610 | 20240215 | 112600 | 56255877500 | 236000 | 236000 | 236000 | 235500 | 129 |
| 611 | 20240215 | 112500 | 56225454500 | 236000 | 235500 | 236000 | 235500 | 142 |
| 612 | 20240215 | 112400 | 56191959000 | 236000 | 235500 | 236000 | 235000 | 222 |
| 613 | 20240215 | 112300 | 56139612500 | 235500 | 235500 | 235500 | 235000 | 197 |
| 614 | 20240215 | 112200 | 56093221000 | 235500 | 235000 | 235500 | 235000 | 157 |
| 615 | 20240215 | 112100 | 56056306500 | 235000 | 234500 | 235000 | 234500 | 273 |
| 616 | 20240215 | 112000 | 55992171000 | 234500 | 235000 | 235000 | 234000 | 168 |
| 617 | 20240215 | 111900 | 55952780000 | 234000 | 234000 | 235000 | 234000 | 156 |
| 618 | 20240215 | 111800 | 55916237000 | 234000 | 234500 | 235000 | 234000 | 414 |
| 619 | 20240215 | 111700 | 55819241500 | 234500 | 234000 | 234500 | 234000 | 210 |
| 620 | 20240215 | 111600 | 55770016000 | 234000 | 234500 | 234500 | 233500 | 839 |
| 621 | 20240215 | 111500 | 55573912500 | 233500 | 234500 | 234500 | 233500 | 831 |
| 622 | 20240215 | 111400 | 55379427500 | 234500 | 235500 | 235500 | 234500 | 399 |
| 623 | 20240215 | 111300 | 55285761500 | 235500 | 235000 | 235500 | 235000 | 202 |
| 624 | 20240215 | 111200 | 55238259000 | 235000 | 235000 | 235500 | 235000 | 377 |
| 625 | 20240215 | 111100 | 55149638500 | 235500 | 236000 | 236000 | 235000 | 438 |
| 626 | 20240215 | 111000 | 55046444000 | 235500 | 236000 | 236000 | 235000 | 431 |
| 627 | 20240215 | 110900 | 54944880000 | 236000 | 235000 | 237000 | 234500 | 1300 |
| 628 | 20240215 | 110800 | 54638494000 | 234500 | 235000 | 235000 | 234500 | 327 |
| 629 | 20240215 | 110700 | 54561773000 | 235000 | 235000 | 235500 | 234500 | 726 |
| 630 | 20240215 | 110600 | 54391135500 | 235000 | 234500 | 235000 | 234000 | 909 |
| 631 | 20240215 | 110500 | 54178182000 | 234500 | 234500 | 235500 | 234000 | 1082 |
| 632 | 20240215 | 110400 | 53924226500 | 234500 | 236000 | 236000 | 234500 | 3396 |
| 633 | 20240215 | 110300 | 53125506500 | 237000 | 237500 | 238000 | 236000 | 917 |
| 634 | 20240215 | 110200 | 52908362500 | 237500 | 237500 | 238000 | 237000 | 428 |
| 635 | 20240215 | 110100 | 52806889000 | 237000 | 239000 | 239500 | 237000 | 1175 |
| 636 | 20240215 | 110000 | 52526856500 | 239000 | 237500 | 239500 | 237000 | 1338 |
| 637 | 20240215 | 105900 | 52207793000 | 237500 | 236000 | 237500 | 236000 | 984 |
| 638 | 20240215 | 105800 | 51975318500 | 236000 | 236500 | 237000 | 236000 | 1390 |
| 639 | 20240215 | 105700 | 51646925000 | 236500 | 237000 | 238000 | 236500 | 766 |
| 640 | 20240215 | 105600 | 51465455500 | 237500 | 238500 | 239000 | 237000 | 831 |
| 641 | 20240215 | 105500 | 51267801000 | 238500 | 237000 | 238500 | 236500 | 1120 |
| 642 | 20240215 | 105400 | 51001788000 | 237000 | 238000 | 238000 | 236500 | 2683 |
| 643 | 20240215 | 105300 | 50365151000 | 238000 | 239500 | 239500 | 238000 | 1639 |
| 644 | 20240215 | 105200 | 49974229500 | 239500 | 239000 | 239500 | 238500 | 989 |
| 645 | 20240215 | 105100 | 49737684500 | 239000 | 239500 | 239500 | 238000 | 3040 |
| 646 | 20240215 | 105000 | 49012278000 | 239500 | 240500 | 241000 | 239500 | 1224 |
| 647 | 20240215 | 104900 | 48718419000 | 240500 | 240500 | 241000 | 239500 | 2499 |
| 648 | 20240215 | 104800 | 48118630000 | 240500 | 242500 | 242500 | 240500 | 1975 |
| 649 | 20240215 | 104700 | 47641423000 | 242500 | 242000 | 243000 | 242000 | 1970 |
| 650 | 20240215 | 104600 | 47163766500 | 242500 | 244000 | 244000 | 242000 | 3672 |
| 651 | 20240215 | 104500 | 46273571500 | 244000 | 245500 | 245500 | 243000 | 4529 |
| 652 | 20240215 | 104400 | 45167524500 | 245500 | 242500 | 245500 | 242500 | 9717 |
| 653 | 20240215 | 104300 | 42796468000 | 242500 | 240500 | 242500 | 240000 | 2389 |
| 654 | 20240215 | 104200 | 42219306500 | 240500 | 241500 | 241500 | 240500 | 2131 |
| 655 | 20240215 | 104100 | 41706209500 | 241000 | 240000 | 241500 | 239500 | 2218 |
| 656 | 20240215 | 104000 | 41172349000 | 240000 | 240500 | 240500 | 238500 | 1894 |
| 657 | 20240215 | 103900 | 40718188000 | 240000 | 240000 | 241000 | 240000 | 1158 |
| 658 | 20240215 | 103800 | 40439821000 | 240000 | 238500 | 240500 | 237000 | 2092 |
| 659 | 20240215 | 103700 | 39940807000 | 238000 | 240000 | 240000 | 237500 | 2434 |
| 660 | 20240215 | 103600 | 39359588000 | 239500 | 241000 | 242000 | 239500 | 4762 |
| 661 | 20240215 | 103500 | 38210750500 | 241500 | 242000 | 242500 | 239000 | 4744 |
| 662 | 20240215 | 103400 | 37067896000 | 242500 | 242000 | 242500 | 240500 | 4309 |
| 663 | 20240215 | 103300 | 36027018500 | 243000 | 240500 | 243000 | 240000 | 8219 |
| 664 | 20240215 | 103200 | 34041095500 | 241000 | 239500 | 242500 | 239000 | 8975 |
| 665 | 20240215 | 103100 | 31878394500 | 239500 | 238500 | 240000 | 238500 | 5588 |
| 666 | 20240215 | 103000 | 30539836500 | 239000 | 238000 | 239500 | 237500 | 5715 |
| 667 | 20240215 | 102900 | 29175275000 | 237500 | 235000 | 238000 | 235000 | 5268 |
| 668 | 20240215 | 102800 | 27929288500 | 235500 | 235500 | 235500 | 235000 | 441 |
| 669 | 20240215 | 102700 | 27825582500 | 235000 | 235000 | 235500 | 234500 | 187 |
| 670 | 20240215 | 102600 | 27781635000 | 235000 | 235500 | 235500 | 234500 | 568 |
| 671 | 20240215 | 102500 | 27648239500 | 235500 | 235500 | 235500 | 234500 | 1551 |
| 672 | 20240215 | 102400 | 27283227000 | 235500 | 233000 | 235500 | 233000 | 2610 |
| 673 | 20240215 | 102300 | 26670840000 | 233000 | 233500 | 233500 | 233000 | 177 |
| 674 | 20240215 | 102200 | 26629571000 | 233500 | 232000 | 233500 | 232000 | 671 |
| 675 | 20240215 | 102100 | 26473475000 | 232000 | 232000 | 232500 | 231500 | 381 |
| 676 | 20240215 | 102000 | 26385088500 | 232000 | 232000 | 232500 | 231500 | 598 |
| 677 | 20240215 | 101900 | 26246392000 | 232000 | 233000 | 233500 | 232000 | 430 |
| 678 | 20240215 | 101800 | 26146361000 | 233000 | 233500 | 233500 | 232500 | 1039 |
| 679 | 20240215 | 101700 | 25904274000 | 233500 | 234000 | 234000 | 233500 | 810 |
| 680 | 20240215 | 101600 | 25714851000 | 234000 | 234000 | 234000 | 233500 | 440 |
| 681 | 20240215 | 101500 | 25611931000 | 234000 | 235000 | 235000 | 233500 | 1455 |
| 682 | 20240215 | 101400 | 25270947000 | 235000 | 235000 | 235000 | 234500 | 1615 |
| 683 | 20240215 | 101300 | 24891825500 | 235000 | 234000 | 235000 | 233500 | 2010 |
| 684 | 20240215 | 101200 | 24421056000 | 234000 | 233500 | 234500 | 233500 | 1423 |
| 685 | 20240215 | 101100 | 24088345500 | 233500 | 232500 | 233500 | 232000 | 1290 |
| 686 | 20240215 | 101000 | 23787881000 | 232500 | 232500 | 233000 | 232000 | 443 |
| 687 | 20240215 | 100900 | 23684909000 | 232500 | 233000 | 233000 | 232000 | 610 |
| 688 | 20240215 | 100800 | 23543142000 | 233000 | 233500 | 233500 | 232500 | 799 |
| 689 | 20240215 | 100700 | 23356848000 | 233500 | 233000 | 234000 | 232500 | 2598 |
| 690 | 20240215 | 100600 | 22750522000 | 233000 | 231500 | 233000 | 230500 | 1669 |
| 691 | 20240215 | 100500 | 22363477500 | 231500 | 231000 | 231500 | 231000 | 227 |
| 692 | 20240215 | 100400 | 22310962500 | 231500 | 230500 | 231500 | 230000 | 526 |
| 693 | 20240215 | 100300 | 22189498000 | 230500 | 230500 | 230500 | 229500 | 156 |
| 694 | 20240215 | 100200 | 22153610500 | 230500 | 230000 | 230500 | 229500 | 236 |
| 695 | 20240215 | 100100 | 22099303500 | 230000 | 230500 | 230500 | 230000 | 275 |
| 696 | 20240215 | 100000 | 22036050000 | 230500 | 231000 | 231000 | 230500 | 579 |
| 697 | 20240215 | 095900 | 21902500000 | 231000 | 230500 | 231000 | 230000 | 440 |
| 698 | 20240215 | 095800 | 21800996000 | 230500 | 229000 | 230500 | 229000 | 704 |
| 699 | 20240215 | 095700 | 21639368000 | 229000 | 229000 | 229500 | 229000 | 65 |
| 700 | 20240215 | 095600 | 21624481000 | 229500 | 229500 | 229500 | 229000 | 188 |
| 701 | 20240215 | 095500 | 21581397000 | 229500 | 229000 | 229500 | 229000 | 294 |
| 702 | 20240215 | 095400 | 21514016000 | 229000 | 229500 | 229500 | 228500 | 160 |
| 703 | 20240215 | 095300 | 21477396500 | 229500 | 229000 | 229500 | 228500 | 295 |
| 704 | 20240215 | 095200 | 21409823000 | 229000 | 228500 | 229000 | 228500 | 128 |
| 705 | 20240215 | 095100 | 21380546500 | 228500 | 229000 | 229000 | 228500 | 178 |
| 706 | 20240215 | 095000 | 21339855500 | 228000 | 228000 | 229000 | 227500 | 432 |
| 707 | 20240215 | 094900 | 21241212000 | 228000 | 228500 | 229000 | 228000 | 1553 |
| 708 | 20240215 | 094800 | 20886689000 | 228000 | 228500 | 228500 | 228000 | 291 |
| 709 | 20240215 | 094700 | 20820222500 | 228000 | 228000 | 228500 | 227500 | 661 |
| 710 | 20240215 | 094600 | 20669498500 | 228000 | 227500 | 228500 | 227500 | 377 |
| 711 | 20240215 | 094500 | 20583478500 | 227500 | 227000 | 228000 | 227000 | 511 |
| 712 | 20240215 | 094400 | 20467235500 | 227000 | 227500 | 227500 | 227000 | 377 |
| 713 | 20240215 | 094300 | 20381552500 | 227500 | 227000 | 227500 | 227000 | 371 |
| 714 | 20240215 | 094200 | 20297331000 | 227000 | 226000 | 227000 | 225500 | 1425 |
| 715 | 20240215 | 094100 | 19974783500 | 226500 | 226000 | 226500 | 225500 | 610 |
| 716 | 20240215 | 094000 | 19837038500 | 226500 | 226500 | 227500 | 226000 | 1275 |
| 717 | 20240215 | 093900 | 19548079500 | 226000 | 225000 | 226000 | 225000 | 1388 |
| 718 | 20240215 | 093800 | 19235446000 | 225000 | 226000 | 226000 | 225000 | 1863 |
| 719 | 20240215 | 093700 | 18815584500 | 226000 | 226000 | 226500 | 225500 | 911 |
| 720 | 20240215 | 093600 | 18609862500 | 227000 | 226500 | 227000 | 225000 | 3816 |
| 721 | 20240215 | 093500 | 17748524000 | 227000 | 229000 | 229000 | 226500 | 3163 |
| 722 | 20240215 | 093400 | 17027836500 | 229500 | 229000 | 229500 | 229000 | 249 |
| 723 | 20240215 | 093300 | 16970721500 | 229000 | 229000 | 229500 | 228500 | 959 |
| 724 | 20240215 | 093200 | 16751356000 | 229500 | 229000 | 230000 | 228500 | 487 |
| 725 | 20240215 | 093100 | 16639708000 | 228500 | 229000 | 229000 | 228000 | 656 |
| 726 | 20240215 | 093000 | 16489693000 | 229000 | 229000 | 229000 | 228500 | 620 |
| 727 | 20240215 | 092900 | 16347875000 | 229000 | 227500 | 229000 | 227500 | 1191 |
| 728 | 20240215 | 092800 | 16076161500 | 228000 | 228500 | 228500 | 227500 | 1081 |
| 729 | 20240215 | 092700 | 15829817000 | 228000 | 228500 | 228500 | 227500 | 977 |
| 730 | 20240215 | 092600 | 15607341500 | 228500 | 230500 | 230500 | 228000 | 4200 |
| 731 | 20240215 | 092500 | 14645397500 | 230500 | 230500 | 230500 | 230000 | 1014 |
| 732 | 20240215 | 092400 | 14411901000 | 230500 | 230000 | 230500 | 230000 | 325 |
| 733 | 20240215 | 092300 | 14337055000 | 230000 | 230000 | 230500 | 229500 | 290 |
| 734 | 20240215 | 092200 | 14270333000 | 230000 | 229500 | 230500 | 229500 | 687 |
| 735 | 20240215 | 092100 | 14112432000 | 229500 | 229000 | 230000 | 229000 | 1015 |
| 736 | 20240215 | 092000 | 13879714500 | 229500 | 231000 | 231500 | 228500 | 4381 |
| 737 | 20240215 | 091900 | 12872912500 | 231000 | 232500 | 233000 | 231000 | 1703 |
| 738 | 20240215 | 091800 | 12478193000 | 232500 | 231500 | 232500 | 231000 | 908 |
| 739 | 20240215 | 091700 | 12267618000 | 232000 | 232500 | 232500 | 231500 | 1452 |
| 740 | 20240215 | 091600 | 11931197500 | 232000 | 232000 | 232500 | 231500 | 889 |
| 741 | 20240215 | 091500 | 11725031000 | 232000 | 231500 | 233000 | 231500 | 1920 |
| 742 | 20240215 | 091400 | 11279926500 | 231500 | 232000 | 232500 | 231500 | 1580 |
| 743 | 20240215 | 091300 | 10913481500 | 232000 | 233000 | 233500 | 232000 | 3168 |
| 744 | 20240215 | 091200 | 10176496500 | 233000 | 234500 | 234500 | 233000 | 1086 |
| 745 | 20240215 | 091100 | 9922909500 | 234500 | 234500 | 235500 | 234000 | 861 |
| 746 | 20240215 | 091000 | 9720737000 | 234000 | 233000 | 234500 | 232500 | 1157 |
| 747 | 20240215 | 090900 | 9450357000 | 233000 | 235000 | 235500 | 233000 | 2041 |
| 748 | 20240215 | 090800 | 8973382500 | 235000 | 236500 | 237000 | 234500 | 1661 |
| 749 | 20240215 | 090700 | 8581771500 | 236500 | 235500 | 237500 | 235500 | 3875 |
| 750 | 20240215 | 090600 | 7664137500 | 235500 | 237000 | 237000 | 233000 | 2587 |
| 751 | 20240215 | 090500 | 7055436500 | 237000 | 237000 | 238500 | 236000 | 5662 |
| 752 | 20240215 | 090400 | 5710990500 | 237000 | 234500 | 237000 | 231500 | 6244 |
| 753 | 20240215 | 090300 | 4244017000 | 234500 | 234500 | 235500 | 231500 | 4861 |
| 754 | 20240215 | 090200 | 3104678000 | 234500 | 230000 | 235000 | 230000 | 4362 |
| 755 | 20240215 | 090100 | 2090068500 | 230500 | 231500 | 232000 | 230500 | 2402 |
| 756 | 20240215 | 090000 | 1534758500 | 232000 | 232500 | 233000 | 230000 | 6598 |