35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 3 | 20240213 | 184200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20240213 | 184100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20240213 | 184000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20240213 | 183900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20240213 | 183800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20240213 | 183700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20240213 | 183600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20240213 | 183500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20240213 | 183400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20240213 | 183300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20240213 | 183200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20240213 | 183100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20240213 | 183000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20240213 | 182900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20240213 | 182800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20240213 | 182700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20240213 | 182600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20240213 | 182500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20240213 | 182400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20240213 | 182300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20240213 | 182200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20240213 | 182100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20240213 | 182000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20240213 | 181900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20240213 | 181800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20240213 | 181700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20240213 | 181600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20240213 | 181500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20240213 | 181400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20240213 | 181300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 33 | 20240213 | 181200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20240213 | 181100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20240213 | 181000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20240213 | 180900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20240213 | 180800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20240213 | 180700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20240213 | 180600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20240213 | 180500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20240213 | 180400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20240213 | 180300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20240213 | 180200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20240213 | 180100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20240213 | 180000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20240213 | 175900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20240213 | 175800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20240213 | 175700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20240213 | 175600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20240213 | 175500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20240213 | 175400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20240213 | 175300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20240213 | 175200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20240213 | 175100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20240213 | 175000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20240213 | 174900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20240213 | 174800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20240213 | 174700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20240213 | 174600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20240213 | 174500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20240213 | 174400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20240213 | 174300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 63 | 20240213 | 174200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20240213 | 174100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20240213 | 174000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20240213 | 173900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20240213 | 173800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20240213 | 173700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20240213 | 173600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20240213 | 173500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20240213 | 173400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20240213 | 173300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20240213 | 173200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20240213 | 173100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20240213 | 173000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20240213 | 172900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20240213 | 172800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20240213 | 172700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20240213 | 172600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20240213 | 172500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20240213 | 172400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20240213 | 172300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20240213 | 172200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20240213 | 172100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20240213 | 172000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20240213 | 171900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20240213 | 171800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20240213 | 171700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20240213 | 171600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20240213 | 171500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20240213 | 171400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20240213 | 171300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 93 | 20240213 | 171200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20240213 | 171100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20240213 | 171000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20240213 | 170900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20240213 | 170800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20240213 | 170700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20240213 | 170600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20240213 | 170500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20240213 | 170400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20240213 | 170300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20240213 | 170200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20240213 | 170100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20240213 | 170000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20240213 | 165900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20240213 | 165800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20240213 | 165700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20240213 | 165600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20240213 | 165500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20240213 | 165400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20240213 | 165300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20240213 | 165200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20240213 | 165100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20240213 | 165000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20240213 | 164900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20240213 | 164800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20240213 | 164700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20240213 | 164600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20240213 | 164500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20240213 | 164400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20240213 | 164300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 123 | 20240213 | 164200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20240213 | 164100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20240213 | 164000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20240213 | 163900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20240213 | 163800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20240213 | 163700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20240213 | 163600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20240213 | 163500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20240213 | 163400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20240213 | 163300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20240213 | 163200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20240213 | 163100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20240213 | 163000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20240213 | 162900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20240213 | 162800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20240213 | 162700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20240213 | 162600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20240213 | 162500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20240213 | 162400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20240213 | 162300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20240213 | 162200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20240213 | 162100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20240213 | 162000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20240213 | 161900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20240213 | 161800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20240213 | 161700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20240213 | 161600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20240213 | 161500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20240213 | 161400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20240213 | 161300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 153 | 20240213 | 161200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20240213 | 161100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20240213 | 161000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20240213 | 160900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20240213 | 160800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20240213 | 160700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20240213 | 160600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20240213 | 160500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20240213 | 160400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20240213 | 160300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20240213 | 160200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20240213 | 160100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20240213 | 160000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20240213 | 155900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20240213 | 155800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20240213 | 155700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20240213 | 155600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20240213 | 155500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20240213 | 155400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20240213 | 155300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20240213 | 155200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20240213 | 155100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20240213 | 155000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20240213 | 154900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20240213 | 154800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20240213 | 154700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20240213 | 154600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20240213 | 154500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20240213 | 154400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20240213 | 154300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 183 | 20240213 | 154200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20240213 | 154100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20240213 | 154000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20240213 | 153900 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20240213 | 153800 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20240213 | 153700 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20240213 | 153600 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20240213 | 153500 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20240213 | 153400 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20240213 | 153300 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20240213 | 153200 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20240213 | 153100 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20240213 | 153000 | 673282534500 | 249000 | 249000 | 249000 | 249000 | 65116 |
| 196 | 20240213 | 152900 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20240213 | 152800 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20240213 | 152700 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20240213 | 152600 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20240213 | 152500 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20240213 | 152400 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20240213 | 152300 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20240213 | 152200 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20240213 | 152100 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20240213 | 152000 | 657068650500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20240213 | 151900 | 657068650500 | 249000 | 248500 | 249000 | 248500 | 9554 |
| 207 | 20240213 | 151800 | 654691317000 | 248500 | 248500 | 249000 | 248500 | 5012 |
| 208 | 20240213 | 151700 | 653445072500 | 249000 | 248500 | 249000 | 248500 | 2705 |
| 209 | 20240213 | 151600 | 652772432000 | 248500 | 248500 | 249000 | 248500 | 3903 |
| 210 | 20240213 | 151500 | 651802138000 | 248500 | 248500 | 249000 | 248500 | 2640 |
| 211 | 20240213 | 151400 | 651145609500 | 248500 | 248500 | 249000 | 248500 | 2361 |
| 212 | 20240213 | 151300 | 650558434000 | 248500 | 248500 | 249000 | 248500 | 1358 |
| 213 | 20240213 | 151200 | 650220817500 | 248500 | 248500 | 249000 | 248500 | 2462 |
| 214 | 20240213 | 151100 | 649608629500 | 248500 | 248500 | 249000 | 248500 | 8363 |
| 215 | 20240213 | 151000 | 647526908000 | 248500 | 249000 | 249000 | 248500 | 2073 |
| 216 | 20240213 | 150900 | 647011734500 | 249000 | 248500 | 249000 | 248500 | 3320 |
| 217 | 20240213 | 150800 | 646186684500 | 248500 | 248500 | 249000 | 248500 | 2008 |
| 218 | 20240213 | 150700 | 645687648500 | 248500 | 248500 | 249000 | 248000 | 2648 |
| 219 | 20240213 | 150600 | 645029726500 | 248500 | 248000 | 249000 | 248000 | 4023 |
| 220 | 20240213 | 150500 | 644029654500 | 248500 | 248500 | 249000 | 248000 | 5144 |
| 221 | 20240213 | 150400 | 642751543500 | 248500 | 248500 | 249000 | 248000 | 3704 |
| 222 | 20240213 | 150300 | 641831676500 | 249000 | 248500 | 249000 | 248000 | 5101 |
| 223 | 20240213 | 150200 | 640565019000 | 248500 | 248500 | 249000 | 248500 | 6358 |
| 224 | 20240213 | 150100 | 638984993500 | 248500 | 248500 | 249000 | 248500 | 2378 |
| 225 | 20240213 | 150000 | 638393997000 | 249000 | 248500 | 249000 | 248500 | 2661 |
| 226 | 20240213 | 145900 | 637732485000 | 248500 | 249000 | 249000 | 248500 | 1845 |
| 227 | 20240213 | 145800 | 637273736500 | 249000 | 249000 | 249000 | 248500 | 2027 |
| 228 | 20240213 | 145700 | 636769621500 | 248500 | 248500 | 249000 | 248500 | 2435 |
| 229 | 20240213 | 145600 | 636164243000 | 249000 | 248000 | 249000 | 248000 | 12855 |
| 230 | 20240213 | 145500 | 632970466500 | 248000 | 248000 | 248500 | 247500 | 9803 |
| 231 | 20240213 | 145400 | 630539190000 | 248500 | 248500 | 248500 | 248000 | 7150 |
| 232 | 20240213 | 145300 | 628765738000 | 248000 | 248500 | 248500 | 248000 | 4465 |
| 233 | 20240213 | 145200 | 627657732500 | 248500 | 248000 | 249000 | 248000 | 6011 |
| 234 | 20240213 | 145100 | 626165114500 | 248500 | 248000 | 249000 | 248000 | 5714 |
| 235 | 20240213 | 145000 | 624746173000 | 248500 | 248500 | 249000 | 248000 | 4918 |
| 236 | 20240213 | 144900 | 623524354500 | 248500 | 248500 | 249000 | 248000 | 4607 |
| 237 | 20240213 | 144800 | 622379821000 | 249000 | 248500 | 249000 | 248000 | 2697 |
| 238 | 20240213 | 144700 | 621709579500 | 248500 | 248500 | 249000 | 248500 | 2388 |
| 239 | 20240213 | 144600 | 621116049500 | 248500 | 248500 | 249000 | 248500 | 3678 |
| 240 | 20240213 | 144500 | 620201861000 | 248500 | 248500 | 249000 | 248000 | 3869 |
| 241 | 20240213 | 144400 | 619240475500 | 248500 | 248500 | 249000 | 248000 | 5572 |
| 242 | 20240213 | 144300 | 617855999500 | 248500 | 249000 | 249000 | 248500 | 2128 |
| 243 | 20240213 | 144200 | 617326990500 | 248500 | 248500 | 249000 | 248500 | 4717 |
| 244 | 20240213 | 144100 | 616153637000 | 248500 | 248500 | 249000 | 248500 | 1744 |
| 245 | 20240213 | 144000 | 615720126500 | 249000 | 248500 | 249000 | 248500 | 1960 |
| 246 | 20240213 | 143900 | 615232928500 | 248500 | 249000 | 249000 | 248500 | 3313 |
| 247 | 20240213 | 143800 | 614409463000 | 249000 | 248500 | 249000 | 248500 | 5204 |
| 248 | 20240213 | 143700 | 613116076000 | 248500 | 249000 | 249000 | 248500 | 1903 |
| 249 | 20240213 | 143600 | 612642427000 | 249000 | 248500 | 249000 | 248500 | 2828 |
| 250 | 20240213 | 143500 | 611939114000 | 248500 | 248500 | 249000 | 248000 | 10192 |
| 251 | 20240213 | 143400 | 609405049000 | 248500 | 248500 | 249000 | 248500 | 1980 |
| 252 | 20240213 | 143300 | 608912813000 | 248500 | 248500 | 249000 | 248500 | 3425 |
| 253 | 20240213 | 143200 | 608061506500 | 248500 | 248500 | 249000 | 248500 | 2825 |
| 254 | 20240213 | 143100 | 607359285000 | 248500 | 248500 | 249000 | 248500 | 1508 |
| 255 | 20240213 | 143000 | 606984336500 | 248500 | 249000 | 249500 | 248500 | 7609 |
| 256 | 20240213 | 142900 | 605090343000 | 249000 | 249500 | 250000 | 249000 | 5943 |
| 257 | 20240213 | 142800 | 603607765500 | 249500 | 249500 | 250000 | 249500 | 2507 |
| 258 | 20240213 | 142700 | 602981957000 | 249500 | 249500 | 250000 | 249500 | 1124 |
| 259 | 20240213 | 142600 | 602701332500 | 250000 | 249500 | 250000 | 249500 | 1178 |
| 260 | 20240213 | 142500 | 602407077500 | 249500 | 249500 | 250000 | 249500 | 1096 |
| 261 | 20240213 | 142400 | 602133474000 | 249500 | 248500 | 250000 | 248500 | 20933 |
| 262 | 20240213 | 142300 | 596918944000 | 248500 | 248500 | 249000 | 248500 | 1868 |
| 263 | 20240213 | 142200 | 596454537000 | 248500 | 248500 | 249000 | 248500 | 1987 |
| 264 | 20240213 | 142100 | 595960597000 | 248500 | 248500 | 249000 | 248500 | 1413 |
| 265 | 20240213 | 142000 | 595609336500 | 248500 | 249000 | 249000 | 248500 | 1418 |
| 266 | 20240213 | 141900 | 595256855000 | 248500 | 249000 | 249000 | 248500 | 966 |
| 267 | 20240213 | 141800 | 595016747000 | 249000 | 248500 | 249000 | 248500 | 993 |
| 268 | 20240213 | 141700 | 594769880000 | 248500 | 248000 | 249000 | 248000 | 5630 |
| 269 | 20240213 | 141600 | 593370786000 | 248000 | 248000 | 248500 | 248000 | 2068 |
| 270 | 20240213 | 141500 | 592857455000 | 248500 | 248000 | 248500 | 248000 | 1833 |
| 271 | 20240213 | 141400 | 592402328000 | 248000 | 248500 | 248500 | 248000 | 1743 |
| 272 | 20240213 | 141300 | 591969522500 | 248000 | 248000 | 248500 | 248000 | 1468 |
| 273 | 20240213 | 141200 | 591605203000 | 248500 | 248000 | 249000 | 248000 | 5178 |
| 274 | 20240213 | 141100 | 590319151000 | 248000 | 249000 | 249000 | 248000 | 2694 |
| 275 | 20240213 | 141000 | 589650030500 | 249000 | 249000 | 249000 | 248500 | 2729 |
| 276 | 20240213 | 140900 | 588971773500 | 249000 | 248500 | 249000 | 248500 | 1555 |
| 277 | 20240213 | 140800 | 588585142500 | 248500 | 248500 | 249000 | 248000 | 3265 |
| 278 | 20240213 | 140700 | 587773663500 | 248500 | 248000 | 249000 | 248000 | 4649 |
| 279 | 20240213 | 140600 | 586618457000 | 248000 | 248500 | 249000 | 248000 | 5762 |
| 280 | 20240213 | 140500 | 585186879500 | 248500 | 248000 | 249000 | 248000 | 11442 |
| 281 | 20240213 | 140400 | 582343594500 | 248000 | 248000 | 248500 | 248000 | 2717 |
| 282 | 20240213 | 140300 | 581669627500 | 248000 | 248000 | 248500 | 248000 | 3324 |
| 283 | 20240213 | 140200 | 580845142000 | 248000 | 248000 | 248500 | 248000 | 1894 |
| 284 | 20240213 | 140100 | 580375284500 | 248000 | 248000 | 248500 | 248000 | 2118 |
| 285 | 20240213 | 140000 | 579849810000 | 248500 | 248500 | 249000 | 248000 | 3418 |
| 286 | 20240213 | 135900 | 579000396000 | 248500 | 249000 | 249000 | 248000 | 5470 |
| 287 | 20240213 | 135800 | 577641557000 | 249000 | 249000 | 249000 | 248500 | 1825 |
| 288 | 20240213 | 135700 | 577187857000 | 248500 | 248000 | 249000 | 247500 | 12576 |
| 289 | 20240213 | 135600 | 574065243500 | 248000 | 248000 | 248500 | 248000 | 9229 |
| 290 | 20240213 | 135500 | 571776092000 | 248000 | 248000 | 248500 | 248000 | 2795 |
| 291 | 20240213 | 135400 | 571082705000 | 248500 | 248000 | 248500 | 248000 | 3569 |
| 292 | 20240213 | 135300 | 570197461500 | 248000 | 248000 | 248500 | 248000 | 11373 |
| 293 | 20240213 | 135200 | 567376189000 | 248000 | 248000 | 248500 | 247500 | 13134 |
| 294 | 20240213 | 135100 | 564117744000 | 248500 | 248500 | 249000 | 248000 | 4080 |
| 295 | 20240213 | 135000 | 563104450000 | 248500 | 248500 | 249000 | 248000 | 6782 |
| 296 | 20240213 | 134900 | 561419699500 | 248500 | 248500 | 249000 | 248000 | 7930 |
| 297 | 20240213 | 134800 | 559449168000 | 248500 | 248500 | 249000 | 248500 | 1859 |
| 298 | 20240213 | 134700 | 558987070000 | 248500 | 248500 | 249000 | 248500 | 1867 |
| 299 | 20240213 | 134600 | 558523041500 | 248500 | 248000 | 249000 | 248000 | 16133 |
| 300 | 20240213 | 134500 | 554516836500 | 248000 | 248000 | 248500 | 248000 | 4358 |
| 301 | 20240213 | 134400 | 553435890500 | 248500 | 249000 | 249000 | 248000 | 6231 |
| 302 | 20240213 | 134300 | 551887451500 | 249000 | 248000 | 249000 | 248000 | 13618 |
| 303 | 20240213 | 134200 | 548507106000 | 248500 | 248500 | 249000 | 248000 | 14841 |
| 304 | 20240213 | 134100 | 544819756000 | 249000 | 249000 | 249500 | 248500 | 12770 |
| 305 | 20240213 | 134000 | 541639946500 | 249000 | 249500 | 249500 | 249000 | 14630 |
| 306 | 20240213 | 133900 | 537992126500 | 249500 | 249500 | 250000 | 249500 | 2681 |
| 307 | 20240213 | 133800 | 537323118000 | 250000 | 250000 | 250000 | 249500 | 1778 |
| 308 | 20240213 | 133700 | 536879167000 | 249500 | 249500 | 250000 | 249500 | 6379 |
| 309 | 20240213 | 133600 | 535285257000 | 249500 | 250000 | 250000 | 249500 | 1990 |
| 310 | 20240213 | 133500 | 534788322000 | 250000 | 249500 | 250000 | 249500 | 3724 |
| 311 | 20240213 | 133400 | 533857915000 | 249500 | 250000 | 250000 | 249500 | 1868 |
| 312 | 20240213 | 133300 | 533391556500 | 250000 | 250000 | 250500 | 249500 | 6529 |
| 313 | 20240213 | 133200 | 531758745500 | 250000 | 250500 | 250500 | 250000 | 2617 |
| 314 | 20240213 | 133100 | 531104318500 | 250500 | 250000 | 250500 | 250000 | 4745 |
| 315 | 20240213 | 133000 | 529916259000 | 250000 | 250000 | 251000 | 250000 | 8927 |
| 316 | 20240213 | 132900 | 527682453500 | 250500 | 250500 | 251000 | 250000 | 9508 |
| 317 | 20240213 | 132800 | 525300254000 | 251000 | 251000 | 251000 | 250500 | 1479 |
| 318 | 20240213 | 132700 | 524929689500 | 251000 | 250500 | 251000 | 250500 | 1226 |
| 319 | 20240213 | 132600 | 524622476000 | 251000 | 251500 | 251500 | 250500 | 5783 |
| 320 | 20240213 | 132500 | 523171554000 | 251000 | 251500 | 251500 | 251000 | 2557 |
| 321 | 20240213 | 132400 | 522529559500 | 251000 | 250000 | 251500 | 250000 | 19884 |
| 322 | 20240213 | 132300 | 517541813000 | 250000 | 250000 | 250500 | 249500 | 8279 |
| 323 | 20240213 | 132200 | 515472923500 | 249500 | 249500 | 250000 | 249500 | 2317 |
| 324 | 20240213 | 132100 | 514894754000 | 249500 | 249500 | 250000 | 249500 | 2654 |
| 325 | 20240213 | 132000 | 514232262500 | 249500 | 250000 | 250500 | 249500 | 4783 |
| 326 | 20240213 | 131900 | 513037018000 | 250500 | 250000 | 250500 | 250000 | 3068 |
| 327 | 20240213 | 131800 | 512269974000 | 250000 | 250500 | 250500 | 250000 | 3517 |
| 328 | 20240213 | 131700 | 511390610500 | 250000 | 250000 | 250500 | 250000 | 4650 |
| 329 | 20240213 | 131600 | 510227981500 | 250500 | 250000 | 250500 | 250000 | 2175 |
| 330 | 20240213 | 131500 | 509683851500 | 250000 | 250000 | 250500 | 250000 | 4839 |
| 331 | 20240213 | 131400 | 508473775500 | 250000 | 251000 | 251000 | 250000 | 10207 |
| 332 | 20240213 | 131300 | 505918401000 | 250500 | 250500 | 251000 | 250500 | 4405 |
| 333 | 20240213 | 131200 | 504814743500 | 250500 | 250500 | 251000 | 250500 | 2231 |
| 334 | 20240213 | 131100 | 504255814500 | 250500 | 250500 | 251000 | 250500 | 3896 |
| 335 | 20240213 | 131000 | 503279811500 | 250500 | 250500 | 251000 | 250500 | 2289 |
| 336 | 20240213 | 130900 | 502706265000 | 250500 | 250500 | 251000 | 250500 | 1198 |
| 337 | 20240213 | 130800 | 502406091500 | 250500 | 250500 | 251000 | 250500 | 833 |
| 338 | 20240213 | 130700 | 502197300500 | 250500 | 250500 | 251000 | 250500 | 1435 |
| 339 | 20240213 | 130600 | 501837413500 | 251000 | 250500 | 251000 | 250500 | 1009 |
| 340 | 20240213 | 130500 | 501584408000 | 250500 | 250500 | 251000 | 250500 | 1187 |
| 341 | 20240213 | 130400 | 501287013000 | 250500 | 250500 | 251000 | 250500 | 2213 |
| 342 | 20240213 | 130300 | 500732403500 | 250500 | 251000 | 251000 | 250500 | 1772 |
| 343 | 20240213 | 130200 | 500288409000 | 250500 | 251000 | 251000 | 250500 | 2239 |
| 344 | 20240213 | 130100 | 499727404500 | 250500 | 250500 | 251000 | 250500 | 2334 |
| 345 | 20240213 | 130000 | 499142676500 | 250500 | 250500 | 251000 | 250500 | 1325 |
| 346 | 20240213 | 125900 | 498810691500 | 250500 | 250500 | 251000 | 250500 | 1650 |
| 347 | 20240213 | 125800 | 498397280000 | 250500 | 250500 | 251000 | 250500 | 5742 |
| 348 | 20240213 | 125700 | 496958669500 | 251000 | 251500 | 252000 | 250500 | 13692 |
| 349 | 20240213 | 125600 | 493519566500 | 252000 | 252000 | 252000 | 251500 | 1948 |
| 350 | 20240213 | 125500 | 493029392000 | 252000 | 251500 | 252000 | 251500 | 1609 |
| 351 | 20240213 | 125400 | 492624139000 | 252000 | 251500 | 252000 | 251500 | 6755 |
| 352 | 20240213 | 125300 | 490922534500 | 252000 | 252000 | 252000 | 251500 | 2755 |
| 353 | 20240213 | 125200 | 490228715000 | 251500 | 251000 | 252000 | 251000 | 6224 |
| 354 | 20240213 | 125100 | 488663441500 | 251000 | 251000 | 251500 | 250500 | 5494 |
| 355 | 20240213 | 125000 | 487284607500 | 250500 | 249500 | 251000 | 249500 | 21912 |
| 356 | 20240213 | 124900 | 481802549000 | 249500 | 249500 | 250000 | 249000 | 3331 |
| 357 | 20240213 | 124800 | 480971502000 | 249500 | 250000 | 250000 | 249000 | 10399 |
| 358 | 20240213 | 124700 | 478378528500 | 249500 | 249500 | 250000 | 249500 | 9861 |
| 359 | 20240213 | 124600 | 475917874500 | 250000 | 249500 | 250000 | 249500 | 3775 |
| 360 | 20240213 | 124500 | 474975634500 | 249500 | 249500 | 250000 | 249500 | 2268 |
| 361 | 20240213 | 124400 | 474409649000 | 249500 | 250000 | 250000 | 249500 | 3102 |
| 362 | 20240213 | 124300 | 473635625500 | 249500 | 249500 | 250000 | 249500 | 4179 |
| 363 | 20240213 | 124200 | 472592684500 | 249500 | 250000 | 250000 | 249500 | 4331 |
| 364 | 20240213 | 124100 | 471511952500 | 249500 | 250000 | 250000 | 249500 | 2379 |
| 365 | 20240213 | 124000 | 470918243000 | 250000 | 249500 | 250000 | 249500 | 2499 |
| 366 | 20240213 | 123900 | 470294506500 | 250000 | 249500 | 250000 | 249500 | 2944 |
| 367 | 20240213 | 123800 | 469559634000 | 249500 | 249000 | 250000 | 249000 | 4923 |
| 368 | 20240213 | 123700 | 468331245500 | 249000 | 249500 | 250000 | 249000 | 6975 |
| 369 | 20240213 | 123600 | 466591506500 | 249500 | 250000 | 250500 | 249500 | 4777 |
| 370 | 20240213 | 123500 | 465398069500 | 250000 | 250500 | 250500 | 250000 | 7054 |
| 371 | 20240213 | 123400 | 463633953500 | 250500 | 250500 | 251000 | 250000 | 17377 |
| 372 | 20240213 | 123300 | 459283109500 | 250500 | 250500 | 251000 | 250500 | 1694 |
| 373 | 20240213 | 123200 | 458858645000 | 250500 | 250500 | 251000 | 250500 | 2293 |
| 374 | 20240213 | 123100 | 458283713500 | 251000 | 250000 | 251000 | 250000 | 5406 |
| 375 | 20240213 | 123000 | 456930250000 | 250500 | 249500 | 250500 | 249500 | 7118 |
| 376 | 20240213 | 122900 | 455151864000 | 249500 | 250000 | 250500 | 249500 | 21572 |
| 377 | 20240213 | 122800 | 449764161000 | 250000 | 251000 | 251500 | 250000 | 14365 |
| 378 | 20240213 | 122700 | 446165421000 | 251000 | 251000 | 251500 | 251000 | 7256 |
| 379 | 20240213 | 122600 | 444344123000 | 251000 | 251500 | 252000 | 251000 | 3765 |
| 380 | 20240213 | 122500 | 443397898000 | 251500 | 251500 | 252000 | 251500 | 3890 |
| 381 | 20240213 | 122400 | 442419456000 | 251500 | 251500 | 252000 | 251500 | 1328 |
| 382 | 20240213 | 122300 | 442085301500 | 252000 | 252000 | 252000 | 251500 | 1482 |
| 383 | 20240213 | 122200 | 441712161000 | 252000 | 252000 | 252000 | 251500 | 1245 |
| 384 | 20240213 | 122100 | 441398960000 | 252000 | 251500 | 252000 | 251500 | 1307 |
| 385 | 20240213 | 122000 | 441070159500 | 251500 | 251500 | 252000 | 251500 | 5095 |
| 386 | 20240213 | 121900 | 439788651500 | 251500 | 251500 | 252000 | 251500 | 1290 |
| 387 | 20240213 | 121800 | 439464038000 | 251500 | 251000 | 252000 | 251000 | 7206 |
| 388 | 20240213 | 121700 | 437652558000 | 251000 | 251000 | 251500 | 251000 | 1560 |
| 389 | 20240213 | 121600 | 437260869500 | 251000 | 251500 | 252000 | 251000 | 13488 |
| 390 | 20240213 | 121500 | 433868778500 | 252000 | 252000 | 252000 | 251500 | 1030 |
| 391 | 20240213 | 121400 | 433609606000 | 251500 | 252000 | 252000 | 251500 | 956 |
| 392 | 20240213 | 121300 | 433369060500 | 251500 | 251500 | 252000 | 251500 | 1380 |
| 393 | 20240213 | 121200 | 433021901000 | 251500 | 252000 | 252000 | 251500 | 2278 |
| 394 | 20240213 | 121100 | 432448744000 | 252000 | 252500 | 252500 | 252000 | 7160 |
| 395 | 20240213 | 121000 | 430644209500 | 252500 | 252000 | 252500 | 252000 | 3544 |
| 396 | 20240213 | 120900 | 429749937500 | 252000 | 252000 | 252500 | 252000 | 2294 |
| 397 | 20240213 | 120800 | 429171751000 | 252000 | 252000 | 252500 | 252000 | 1541 |
| 398 | 20240213 | 120700 | 428783311000 | 252000 | 252000 | 252500 | 252000 | 637 |
| 399 | 20240213 | 120600 | 428622711000 | 252000 | 252500 | 252500 | 252000 | 5371 |
| 400 | 20240213 | 120500 | 427269106000 | 252000 | 252000 | 252500 | 252000 | 833 |
| 401 | 20240213 | 120400 | 427059132000 | 252500 | 253000 | 253000 | 252000 | 2756 |
| 402 | 20240213 | 120300 | 426363387500 | 252500 | 252500 | 253000 | 252500 | 1251 |
| 403 | 20240213 | 120200 | 426047406500 | 253000 | 253000 | 253000 | 252000 | 11245 |
| 404 | 20240213 | 120100 | 423206593000 | 253000 | 253000 | 253000 | 252500 | 1419 |
| 405 | 20240213 | 120000 | 422848140000 | 252500 | 253000 | 253000 | 252500 | 1104 |
| 406 | 20240213 | 115900 | 422569227000 | 252500 | 252500 | 253000 | 252500 | 1257 |
| 407 | 20240213 | 115800 | 422251542000 | 253000 | 253000 | 253000 | 252500 | 2245 |
| 408 | 20240213 | 115700 | 421684462000 | 252500 | 253500 | 253500 | 252500 | 5332 |
| 409 | 20240213 | 115600 | 420335279000 | 253500 | 253500 | 254000 | 253000 | 7359 |
| 410 | 20240213 | 115500 | 418469942500 | 253000 | 253000 | 253500 | 252500 | 7713 |
| 411 | 20240213 | 115400 | 416518595500 | 253000 | 252500 | 253000 | 252000 | 9629 |
| 412 | 20240213 | 115300 | 414086416000 | 252500 | 252000 | 252500 | 252000 | 2467 |
| 413 | 20240213 | 115200 | 413463881500 | 252500 | 252500 | 252500 | 252000 | 1834 |
| 414 | 20240213 | 115100 | 413001421500 | 252000 | 252000 | 252500 | 252000 | 705 |
| 415 | 20240213 | 115000 | 412823634500 | 252000 | 252000 | 252500 | 252000 | 2374 |
| 416 | 20240213 | 114900 | 412225159000 | 252000 | 252000 | 252500 | 251500 | 11103 |
| 417 | 20240213 | 114800 | 409426180000 | 251500 | 251500 | 252000 | 251000 | 8068 |
| 418 | 20240213 | 114700 | 407396612000 | 251500 | 251000 | 252000 | 250500 | 30999 |
| 419 | 20240213 | 114600 | 399614445500 | 251000 | 252000 | 252500 | 251000 | 15890 |
| 420 | 20240213 | 114500 | 395614972500 | 252000 | 252500 | 252500 | 252000 | 2983 |
| 421 | 20240213 | 114400 | 394863044500 | 252000 | 252500 | 252500 | 252000 | 4428 |
| 422 | 20240213 | 114300 | 393746922000 | 252000 | 252500 | 253000 | 252000 | 14493 |
| 423 | 20240213 | 114200 | 390088246500 | 252500 | 253000 | 253500 | 252500 | 23660 |
| 424 | 20240213 | 114100 | 384108421000 | 253000 | 253000 | 254000 | 253000 | 15053 |
| 425 | 20240213 | 114000 | 380299505500 | 253500 | 254000 | 254000 | 253000 | 12319 |
| 426 | 20240213 | 113900 | 377176674000 | 253500 | 253500 | 254000 | 253500 | 3787 |
| 427 | 20240213 | 113800 | 376216593000 | 253500 | 253500 | 254000 | 253500 | 3074 |
| 428 | 20240213 | 113700 | 375436815500 | 253500 | 254500 | 254500 | 253500 | 6496 |
| 429 | 20240213 | 113600 | 373788169000 | 254000 | 254000 | 254500 | 253500 | 24095 |
| 430 | 20240213 | 113500 | 367667939500 | 254000 | 254500 | 254500 | 254000 | 2336 |
| 431 | 20240213 | 113400 | 367074167500 | 254000 | 254000 | 254500 | 254000 | 6328 |
| 432 | 20240213 | 113300 | 365466606000 | 254500 | 255000 | 255000 | 254000 | 8359 |
| 433 | 20240213 | 113200 | 363340084500 | 255000 | 254500 | 255000 | 254500 | 1452 |
| 434 | 20240213 | 113100 | 362970303500 | 254500 | 254500 | 255000 | 254500 | 1346 |
| 435 | 20240213 | 113000 | 362627480500 | 254500 | 254500 | 255000 | 254500 | 1904 |
| 436 | 20240213 | 112900 | 362142635000 | 254500 | 254500 | 255000 | 254500 | 1463 |
| 437 | 20240213 | 112800 | 361770223500 | 254500 | 255000 | 255000 | 254500 | 1348 |
| 438 | 20240213 | 112700 | 361426908000 | 254500 | 254500 | 255000 | 254500 | 1132 |
| 439 | 20240213 | 112600 | 361138739000 | 255000 | 254500 | 255000 | 254000 | 5696 |
| 440 | 20240213 | 112500 | 359689074000 | 255000 | 254500 | 255000 | 254500 | 2588 |
| 441 | 20240213 | 112400 | 359030158000 | 254500 | 254500 | 255000 | 254000 | 6570 |
| 442 | 20240213 | 112300 | 357358078000 | 255000 | 255000 | 255000 | 254500 | 1577 |
| 443 | 20240213 | 112200 | 356956694000 | 255000 | 255000 | 255000 | 254500 | 8323 |
| 444 | 20240213 | 112100 | 354838285000 | 255000 | 254500 | 255000 | 254000 | 15228 |
| 445 | 20240213 | 112000 | 350961742500 | 254500 | 255000 | 255000 | 254500 | 19097 |
| 446 | 20240213 | 111900 | 346099971500 | 255500 | 255000 | 255500 | 255000 | 9424 |
| 447 | 20240213 | 111800 | 343696422000 | 255000 | 256000 | 256000 | 255000 | 14592 |
| 448 | 20240213 | 111700 | 339969871000 | 256000 | 255500 | 256000 | 255500 | 1197 |
| 449 | 20240213 | 111600 | 339663907000 | 255500 | 256000 | 256000 | 255500 | 1877 |
| 450 | 20240213 | 111500 | 339183852000 | 255500 | 255500 | 256000 | 255500 | 1825 |
| 451 | 20240213 | 111400 | 338717497500 | 255500 | 256000 | 256000 | 255500 | 1879 |
| 452 | 20240213 | 111300 | 338237291500 | 256000 | 256000 | 256000 | 255500 | 5459 |
| 453 | 20240213 | 111200 | 336840449500 | 256000 | 256000 | 256500 | 256000 | 2460 |
| 454 | 20240213 | 111100 | 336210532000 | 256000 | 256000 | 256500 | 256000 | 2372 |
| 455 | 20240213 | 111000 | 335602567500 | 256000 | 256500 | 256500 | 256000 | 6242 |
| 456 | 20240213 | 110900 | 334003147000 | 256500 | 256000 | 256500 | 255500 | 13031 |
| 457 | 20240213 | 110800 | 330666013000 | 256000 | 256000 | 256500 | 256000 | 6934 |
| 458 | 20240213 | 110700 | 328890883000 | 256000 | 257000 | 257000 | 256000 | 14384 |
| 459 | 20240213 | 110600 | 325203966500 | 256500 | 256500 | 257000 | 256500 | 2790 |
| 460 | 20240213 | 110500 | 324488261000 | 256500 | 257000 | 257000 | 256500 | 2183 |
| 461 | 20240213 | 110400 | 323927833000 | 256500 | 257000 | 257000 | 256500 | 4411 |
| 462 | 20240213 | 110300 | 322795157000 | 257000 | 257500 | 257500 | 256500 | 12167 |
| 463 | 20240213 | 110200 | 319668451500 | 257000 | 257000 | 257500 | 257000 | 713 |
| 464 | 20240213 | 110100 | 319485144000 | 257000 | 257000 | 257500 | 257000 | 788 |
| 465 | 20240213 | 110000 | 319282538500 | 257000 | 257000 | 257500 | 257000 | 1627 |
| 466 | 20240213 | 105900 | 318864061000 | 257500 | 257500 | 257500 | 257000 | 1382 |
| 467 | 20240213 | 105800 | 318508444500 | 257000 | 257000 | 257500 | 257000 | 1202 |
| 468 | 20240213 | 105700 | 318199051000 | 257000 | 257500 | 258000 | 257000 | 10406 |
| 469 | 20240213 | 105600 | 315522137000 | 257500 | 257500 | 258000 | 257000 | 6531 |
| 470 | 20240213 | 105500 | 313840350000 | 257500 | 257500 | 257500 | 257000 | 832 |
| 471 | 20240213 | 105400 | 313626266000 | 257500 | 257500 | 258000 | 257500 | 3937 |
| 472 | 20240213 | 105300 | 312612460000 | 257500 | 258000 | 258000 | 257500 | 1301 |
| 473 | 20240213 | 105200 | 312277342500 | 258000 | 257000 | 258000 | 257000 | 4997 |
| 474 | 20240213 | 105100 | 310990559500 | 257000 | 257500 | 258000 | 257000 | 6701 |
| 475 | 20240213 | 105000 | 309265288000 | 257500 | 258000 | 258000 | 257500 | 5656 |
| 476 | 20240213 | 104900 | 307808163000 | 258000 | 258500 | 258500 | 257500 | 9843 |
| 477 | 20240213 | 104800 | 305268692500 | 258000 | 258500 | 258500 | 258000 | 3296 |
| 478 | 20240213 | 104700 | 304418206500 | 258000 | 258000 | 258500 | 258000 | 1750 |
| 479 | 20240213 | 104600 | 303966103000 | 258500 | 258000 | 258500 | 258000 | 881 |
| 480 | 20240213 | 104500 | 303738651500 | 258000 | 258500 | 258500 | 258000 | 1531 |
| 481 | 20240213 | 104400 | 303343547000 | 258500 | 258500 | 258500 | 258000 | 928 |
| 482 | 20240213 | 104300 | 303104030500 | 258000 | 258000 | 258500 | 258000 | 1528 |
| 483 | 20240213 | 104200 | 302709560000 | 258500 | 258000 | 258500 | 258000 | 1850 |
| 484 | 20240213 | 104100 | 302231716000 | 258000 | 258500 | 258500 | 258000 | 1647 |
| 485 | 20240213 | 104000 | 301806438000 | 258000 | 258000 | 258500 | 258000 | 1480 |
| 486 | 20240213 | 103900 | 301424442500 | 258000 | 258500 | 258500 | 258000 | 1316 |
| 487 | 20240213 | 103800 | 301084803500 | 258000 | 258000 | 258500 | 258000 | 864 |
| 488 | 20240213 | 103700 | 300861764500 | 258500 | 258500 | 258500 | 258000 | 1206 |
| 489 | 20240213 | 103600 | 300550434000 | 258500 | 258500 | 258500 | 258000 | 1910 |
| 490 | 20240213 | 103500 | 300057036000 | 258000 | 258500 | 258500 | 258000 | 5789 |
| 491 | 20240213 | 103400 | 298560701500 | 258000 | 258000 | 258500 | 257500 | 17833 |
| 492 | 20240213 | 103300 | 293959601000 | 257500 | 257500 | 258000 | 257500 | 1133 |
| 493 | 20240213 | 103200 | 293667735000 | 257500 | 257500 | 258000 | 257500 | 1900 |
| 494 | 20240213 | 103100 | 293178355000 | 257500 | 257500 | 258000 | 257500 | 900 |
| 495 | 20240213 | 103000 | 292946446500 | 258000 | 258000 | 258000 | 257500 | 1529 |
| 496 | 20240213 | 102900 | 292552562500 | 257500 | 258000 | 258000 | 257500 | 1261 |
| 497 | 20240213 | 102800 | 292227683000 | 257500 | 257500 | 258000 | 257500 | 888 |
| 498 | 20240213 | 102700 | 291998846500 | 257500 | 257500 | 258000 | 257500 | 1413 |
| 499 | 20240213 | 102600 | 291634596500 | 258000 | 257500 | 258000 | 257500 | 2020 |
| 500 | 20240213 | 102500 | 291114218500 | 257500 | 257500 | 258000 | 257000 | 7310 |
| 501 | 20240213 | 102400 | 289231897000 | 257500 | 258000 | 258000 | 257500 | 1462 |
| 502 | 20240213 | 102300 | 288855184500 | 257500 | 258500 | 258500 | 257500 | 6255 |
| 503 | 20240213 | 102200 | 287241776500 | 258000 | 258500 | 258500 | 258000 | 1161 |
| 504 | 20240213 | 102100 | 286942076500 | 258500 | 258500 | 258500 | 258000 | 2947 |
| 505 | 20240213 | 102000 | 286180693000 | 258500 | 258000 | 258500 | 258000 | 2598 |
| 506 | 20240213 | 101900 | 285509761500 | 258000 | 258000 | 258500 | 258000 | 2120 |
| 507 | 20240213 | 101800 | 284962682000 | 258000 | 258000 | 258500 | 258000 | 3417 |
| 508 | 20240213 | 101700 | 284080720000 | 258000 | 258500 | 258500 | 258000 | 2055 |
| 509 | 20240213 | 101600 | 283550330000 | 258000 | 258000 | 258500 | 258000 | 1470 |
| 510 | 20240213 | 101500 | 283170982000 | 258500 | 258000 | 258500 | 258000 | 7471 |
| 511 | 20240213 | 101400 | 281242550000 | 258000 | 258500 | 258500 | 258000 | 1159 |
| 512 | 20240213 | 101300 | 280943361000 | 258500 | 258500 | 258500 | 258000 | 2573 |
| 513 | 20240213 | 101200 | 280278472000 | 258500 | 258500 | 258500 | 258000 | 2563 |
| 514 | 20240213 | 101100 | 279616344000 | 258500 | 258000 | 258500 | 258000 | 2000 |
| 515 | 20240213 | 101000 | 279099636500 | 258000 | 258000 | 258500 | 258000 | 3870 |
| 516 | 20240213 | 100900 | 278099761000 | 258000 | 258500 | 259000 | 258000 | 5938 |
| 517 | 20240213 | 100800 | 276565147500 | 258500 | 259000 | 259000 | 258500 | 1505 |
| 518 | 20240213 | 100700 | 276175850000 | 258500 | 258000 | 259000 | 258000 | 5402 |
| 519 | 20240213 | 100600 | 274779458000 | 258500 | 258000 | 258500 | 258000 | 3389 |
| 520 | 20240213 | 100500 | 273903789500 | 258000 | 258500 | 258500 | 258000 | 1800 |
| 521 | 20240213 | 100400 | 273439055000 | 258000 | 258500 | 259000 | 258000 | 7158 |
| 522 | 20240213 | 100300 | 271589510500 | 258500 | 259000 | 259000 | 258500 | 4692 |
| 523 | 20240213 | 100200 | 270376063500 | 258500 | 259000 | 259000 | 258500 | 1356 |
| 524 | 20240213 | 100100 | 270025101500 | 259000 | 259000 | 259000 | 258500 | 1908 |
| 525 | 20240213 | 100000 | 269531132500 | 259000 | 258500 | 259000 | 258000 | 4897 |
| 526 | 20240213 | 095900 | 268265408500 | 258500 | 258500 | 258500 | 258000 | 3442 |
| 527 | 20240213 | 095800 | 267375950000 | 258500 | 258000 | 258500 | 258000 | 2364 |
| 528 | 20240213 | 095700 | 266765162500 | 258500 | 258500 | 258500 | 258000 | 2201 |
| 529 | 20240213 | 095600 | 266196833000 | 258500 | 259000 | 259000 | 258000 | 9874 |
| 530 | 20240213 | 095500 | 263644428500 | 258500 | 259000 | 259000 | 258500 | 3011 |
| 531 | 20240213 | 095400 | 262864994500 | 259000 | 258500 | 259000 | 258000 | 8066 |
| 532 | 20240213 | 095300 | 260778861500 | 258500 | 258500 | 258500 | 258000 | 11047 |
| 533 | 20240213 | 095200 | 257923384500 | 258500 | 258000 | 258500 | 257500 | 7518 |
| 534 | 20240213 | 095100 | 255982493500 | 258000 | 258000 | 258000 | 257500 | 8054 |
| 535 | 20240213 | 095000 | 253904876500 | 258000 | 257500 | 258000 | 257500 | 1634 |
| 536 | 20240213 | 094900 | 253483593500 | 257500 | 257000 | 258000 | 257000 | 7420 |
| 537 | 20240213 | 094800 | 251572317000 | 257500 | 256500 | 257500 | 256500 | 10740 |
| 538 | 20240213 | 094700 | 248812068000 | 256500 | 256500 | 257000 | 256500 | 2473 |
| 539 | 20240213 | 094600 | 248177574500 | 256500 | 256500 | 257000 | 256500 | 3646 |
| 540 | 20240213 | 094500 | 247242318000 | 256500 | 256500 | 257000 | 256000 | 8380 |
| 541 | 20240213 | 094400 | 245094940500 | 256500 | 256500 | 257000 | 256000 | 4041 |
| 542 | 20240213 | 094300 | 244058720500 | 256500 | 256500 | 257000 | 256500 | 3926 |
| 543 | 20240213 | 094200 | 243051558000 | 256500 | 256500 | 257000 | 256500 | 1307 |
| 544 | 20240213 | 094100 | 242716067500 | 256500 | 257000 | 257000 | 256500 | 1857 |
| 545 | 20240213 | 094000 | 242239383000 | 256500 | 256500 | 257000 | 256500 | 1533 |
| 546 | 20240213 | 093900 | 241845958000 | 257000 | 256500 | 257000 | 256500 | 5705 |
| 547 | 20240213 | 093800 | 240381070000 | 256500 | 258000 | 258000 | 256500 | 10404 |
| 548 | 20240213 | 093700 | 237704510000 | 257500 | 258000 | 258000 | 257500 | 1964 |
| 549 | 20240213 | 093600 | 237197935500 | 257500 | 258000 | 258000 | 257000 | 5380 |
| 550 | 20240213 | 093500 | 235812583500 | 258000 | 257000 | 258000 | 257000 | 6658 |
| 551 | 20240213 | 093400 | 234098107500 | 257000 | 257000 | 257500 | 256500 | 13260 |
| 552 | 20240213 | 093300 | 230688821000 | 257500 | 256500 | 257500 | 256000 | 15788 |
| 553 | 20240213 | 093200 | 226632531000 | 256000 | 256000 | 256500 | 255500 | 16362 |
| 554 | 20240213 | 093100 | 222444499500 | 255500 | 255500 | 256000 | 255500 | 4993 |
| 555 | 20240213 | 093000 | 221168493500 | 255500 | 256000 | 256000 | 255500 | 6505 |
| 556 | 20240213 | 092900 | 219506175000 | 255500 | 256000 | 256000 | 255500 | 3661 |
| 557 | 20240213 | 092800 | 218570100000 | 256000 | 255500 | 256500 | 255000 | 13484 |
| 558 | 20240213 | 092700 | 215122201500 | 255500 | 256500 | 256500 | 255500 | 26128 |
| 559 | 20240213 | 092600 | 208434891500 | 256500 | 256500 | 257000 | 256500 | 3541 |
| 560 | 20240213 | 092500 | 207526406000 | 256500 | 256000 | 257000 | 256000 | 5270 |
| 561 | 20240213 | 092400 | 206174360000 | 256000 | 256500 | 257000 | 256000 | 7726 |
| 562 | 20240213 | 092300 | 204192879000 | 256500 | 256500 | 257000 | 256500 | 7331 |
| 563 | 20240213 | 092200 | 202312000000 | 257000 | 257500 | 257500 | 256000 | 14061 |
| 564 | 20240213 | 092100 | 198702508000 | 257500 | 257000 | 257500 | 256500 | 10669 |
| 565 | 20240213 | 092000 | 195959565500 | 256500 | 257000 | 257000 | 256000 | 19094 |
| 566 | 20240213 | 091900 | 191060936000 | 256500 | 258000 | 258000 | 256500 | 25190 |
| 567 | 20240213 | 091800 | 184581839500 | 258000 | 258000 | 258500 | 257500 | 17309 |
| 568 | 20240213 | 091700 | 180116640500 | 258000 | 259000 | 259500 | 258000 | 17004 |
| 569 | 20240213 | 091600 | 175718578500 | 259000 | 260500 | 260500 | 258500 | 23501 |
| 570 | 20240213 | 091500 | 169620808000 | 260500 | 259500 | 261000 | 259000 | 121468 |
| 571 | 20240213 | 091400 | 138021225500 | 259500 | 259000 | 259500 | 258500 | 24958 |
| 572 | 20240213 | 091300 | 131550541500 | 259000 | 258500 | 259000 | 258000 | 16284 |
| 573 | 20240213 | 091200 | 127340036000 | 258500 | 258500 | 259000 | 258000 | 5073 |
| 574 | 20240213 | 091100 | 126029507500 | 258500 | 258500 | 259000 | 258000 | 20917 |
| 575 | 20240213 | 091000 | 120623486000 | 259000 | 259000 | 259500 | 258500 | 21463 |
| 576 | 20240213 | 090900 | 115065838500 | 259500 | 258500 | 259500 | 258000 | 21960 |
| 577 | 20240213 | 090800 | 109383025000 | 258000 | 257500 | 258500 | 257000 | 23067 |
| 578 | 20240213 | 090700 | 103436267500 | 257500 | 257000 | 258000 | 256500 | 25205 |
| 579 | 20240213 | 090600 | 96951702000 | 257000 | 259000 | 259500 | 257000 | 43234 |
| 580 | 20240213 | 090500 | 85782842000 | 259000 | 256500 | 259500 | 256000 | 72116 |
| 581 | 20240213 | 090400 | 67175961500 | 256000 | 255000 | 256500 | 254500 | 45216 |
| 582 | 20240213 | 090300 | 55629831000 | 255000 | 254500 | 255500 | 254500 | 20867 |
| 583 | 20240213 | 090200 | 50307707500 | 254500 | 255000 | 255500 | 254500 | 21816 |
| 584 | 20240213 | 090100 | 44745511500 | 254500 | 253000 | 256000 | 253000 | 62919 |
| 585 | 20240213 | 090000 | 28722956000 | 253500 | 251000 | 253500 | 250500 | 113066 |