43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 212700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 3 | 20240213 | 212600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 4 | 20240213 | 212500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 5 | 20240213 | 212400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 6 | 20240213 | 212300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 7 | 20240213 | 212200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 8 | 20240213 | 212100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 9 | 20240213 | 212000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 10 | 20240213 | 211900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 11 | 20240213 | 211800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 12 | 20240213 | 211700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 13 | 20240213 | 211600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 14 | 20240213 | 211500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 15 | 20240213 | 211400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 16 | 20240213 | 211300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 17 | 20240213 | 211200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 18 | 20240213 | 211100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 19 | 20240213 | 211000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 20 | 20240213 | 210900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 21 | 20240213 | 210800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 22 | 20240213 | 210700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 23 | 20240213 | 210600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 24 | 20240213 | 210500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 25 | 20240213 | 210400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 26 | 20240213 | 210300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 27 | 20240213 | 210200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 28 | 20240213 | 210100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 29 | 20240213 | 210000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 30 | 20240213 | 205900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 31 | 20240213 | 205800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 32 | 20240213 | 205700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 33 | 20240213 | 205600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 34 | 20240213 | 205500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 35 | 20240213 | 205400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 36 | 20240213 | 205300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 37 | 20240213 | 205200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 38 | 20240213 | 205100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 39 | 20240213 | 205000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 40 | 20240213 | 204900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 41 | 20240213 | 204800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 42 | 20240213 | 204700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 43 | 20240213 | 204600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 44 | 20240213 | 204500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 45 | 20240213 | 204400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 46 | 20240213 | 204300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 47 | 20240213 | 204200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 48 | 20240213 | 204100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 49 | 20240213 | 204000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 50 | 20240213 | 203900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 51 | 20240213 | 203800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 52 | 20240213 | 203700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 53 | 20240213 | 203600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 54 | 20240213 | 203500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 55 | 20240213 | 203400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 56 | 20240213 | 203300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 57 | 20240213 | 203200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 58 | 20240213 | 203100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 59 | 20240213 | 203000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 60 | 20240213 | 202900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 61 | 20240213 | 202800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 62 | 20240213 | 202700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 63 | 20240213 | 202600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 64 | 20240213 | 202500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 65 | 20240213 | 202400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 66 | 20240213 | 202300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 67 | 20240213 | 202200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 68 | 20240213 | 202100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 69 | 20240213 | 202000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 70 | 20240213 | 201900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 71 | 20240213 | 201800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 72 | 20240213 | 201700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 73 | 20240213 | 201600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 74 | 20240213 | 201500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 75 | 20240213 | 201400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 76 | 20240213 | 201300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 77 | 20240213 | 201200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 78 | 20240213 | 201100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 79 | 20240213 | 201000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 80 | 20240213 | 200900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 81 | 20240213 | 200800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 82 | 20240213 | 200700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 83 | 20240213 | 200600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 84 | 20240213 | 200500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 85 | 20240213 | 200400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 86 | 20240213 | 200300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 87 | 20240213 | 200200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 88 | 20240213 | 200100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 89 | 20240213 | 200000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 90 | 20240213 | 195900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 91 | 20240213 | 195800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 92 | 20240213 | 195700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 93 | 20240213 | 195600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 94 | 20240213 | 195500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 95 | 20240213 | 195400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 96 | 20240213 | 195300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 97 | 20240213 | 195200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 98 | 20240213 | 195100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 99 | 20240213 | 195000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 100 | 20240213 | 194900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 101 | 20240213 | 194800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 102 | 20240213 | 194700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 103 | 20240213 | 194600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 104 | 20240213 | 194500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 105 | 20240213 | 194400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 106 | 20240213 | 194300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 107 | 20240213 | 194200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 108 | 20240213 | 194100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 109 | 20240213 | 194000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 110 | 20240213 | 193900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 111 | 20240213 | 193800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 112 | 20240213 | 193700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 113 | 20240213 | 193600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 114 | 20240213 | 193500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 115 | 20240213 | 193400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 116 | 20240213 | 193300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 117 | 20240213 | 193200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 118 | 20240213 | 193100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 119 | 20240213 | 193000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 120 | 20240213 | 192900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 121 | 20240213 | 192800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 122 | 20240213 | 192700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 123 | 20240213 | 192600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 124 | 20240213 | 192500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 125 | 20240213 | 192400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 126 | 20240213 | 192300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 127 | 20240213 | 192200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 128 | 20240213 | 192100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 129 | 20240213 | 192000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 130 | 20240213 | 191900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 131 | 20240213 | 191800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 132 | 20240213 | 191700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 133 | 20240213 | 191600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 134 | 20240213 | 191500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 135 | 20240213 | 191400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 136 | 20240213 | 191300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 137 | 20240213 | 191200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 138 | 20240213 | 191100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 139 | 20240213 | 191000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 140 | 20240213 | 190900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 141 | 20240213 | 190800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 142 | 20240213 | 190700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 143 | 20240213 | 190600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 144 | 20240213 | 190500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 145 | 20240213 | 190400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 146 | 20240213 | 190300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 147 | 20240213 | 190200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 148 | 20240213 | 190100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 149 | 20240213 | 190000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 150 | 20240213 | 185900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 151 | 20240213 | 185800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 152 | 20240213 | 185700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 153 | 20240213 | 185600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 154 | 20240213 | 185500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 155 | 20240213 | 185400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 156 | 20240213 | 185300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 157 | 20240213 | 185200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 158 | 20240213 | 185100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 159 | 20240213 | 185000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 160 | 20240213 | 184900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 161 | 20240213 | 184800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 162 | 20240213 | 184700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 163 | 20240213 | 184600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 164 | 20240213 | 184500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 165 | 20240213 | 184400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 166 | 20240213 | 184300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 167 | 20240213 | 184200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 168 | 20240213 | 184100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 169 | 20240213 | 184000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 170 | 20240213 | 183900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 171 | 20240213 | 183800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 172 | 20240213 | 183700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 173 | 20240213 | 183600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 174 | 20240213 | 183500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 175 | 20240213 | 183400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 176 | 20240213 | 183300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 177 | 20240213 | 183200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 178 | 20240213 | 183100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 179 | 20240213 | 183000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 180 | 20240213 | 182900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 181 | 20240213 | 182800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 182 | 20240213 | 182700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 183 | 20240213 | 182600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20240213 | 182500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 185 | 20240213 | 182400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20240213 | 182300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20240213 | 182200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20240213 | 182100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20240213 | 182000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20240213 | 181900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20240213 | 181800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20240213 | 181700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 193 | 20240213 | 181600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 194 | 20240213 | 181500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 195 | 20240213 | 181400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 196 | 20240213 | 181300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 197 | 20240213 | 181200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 198 | 20240213 | 181100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 199 | 20240213 | 181000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 200 | 20240213 | 180900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 201 | 20240213 | 180800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 202 | 20240213 | 180700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 203 | 20240213 | 180600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 204 | 20240213 | 180500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 205 | 20240213 | 180400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 206 | 20240213 | 180300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 207 | 20240213 | 180200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 208 | 20240213 | 180100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 209 | 20240213 | 180000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 210 | 20240213 | 175900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 211 | 20240213 | 175800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 212 | 20240213 | 175700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 213 | 20240213 | 175600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 214 | 20240213 | 175500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 215 | 20240213 | 175400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 216 | 20240213 | 175300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 217 | 20240213 | 175200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 218 | 20240213 | 175100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 219 | 20240213 | 175000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 220 | 20240213 | 174900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 221 | 20240213 | 174800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 222 | 20240213 | 174700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 223 | 20240213 | 174600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 224 | 20240213 | 174500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 225 | 20240213 | 174400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 226 | 20240213 | 174300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 227 | 20240213 | 174200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 228 | 20240213 | 174100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 229 | 20240213 | 174000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 230 | 20240213 | 173900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 231 | 20240213 | 173800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 232 | 20240213 | 173700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 233 | 20240213 | 173600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 234 | 20240213 | 173500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 235 | 20240213 | 173400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 236 | 20240213 | 173300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 237 | 20240213 | 173200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 238 | 20240213 | 173100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 239 | 20240213 | 173000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 240 | 20240213 | 172900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 241 | 20240213 | 172800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 242 | 20240213 | 172700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 243 | 20240213 | 172600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 244 | 20240213 | 172500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 245 | 20240213 | 172400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 246 | 20240213 | 172300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 247 | 20240213 | 172200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 248 | 20240213 | 172100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 249 | 20240213 | 172000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 250 | 20240213 | 171900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 251 | 20240213 | 171800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 252 | 20240213 | 171700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 253 | 20240213 | 171600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 254 | 20240213 | 171500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 255 | 20240213 | 171400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 256 | 20240213 | 171300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 257 | 20240213 | 171200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 258 | 20240213 | 171100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 259 | 20240213 | 171000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 260 | 20240213 | 170900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 261 | 20240213 | 170800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 262 | 20240213 | 170700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 263 | 20240213 | 170600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 264 | 20240213 | 170500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 265 | 20240213 | 170400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 266 | 20240213 | 170300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 267 | 20240213 | 170200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 268 | 20240213 | 170100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 269 | 20240213 | 170000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 270 | 20240213 | 165900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 271 | 20240213 | 165800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 272 | 20240213 | 165700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 273 | 20240213 | 165600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 274 | 20240213 | 165500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 275 | 20240213 | 165400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 276 | 20240213 | 165300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 277 | 20240213 | 165200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 278 | 20240213 | 165100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 279 | 20240213 | 165000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 280 | 20240213 | 164900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 281 | 20240213 | 164800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 282 | 20240213 | 164700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 283 | 20240213 | 164600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 284 | 20240213 | 164500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 285 | 20240213 | 164400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 286 | 20240213 | 164300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 287 | 20240213 | 164200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 288 | 20240213 | 164100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 289 | 20240213 | 164000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 290 | 20240213 | 163900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 291 | 20240213 | 163800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 292 | 20240213 | 163700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 293 | 20240213 | 163600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 294 | 20240213 | 163500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 295 | 20240213 | 163400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 296 | 20240213 | 163300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 297 | 20240213 | 163200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 298 | 20240213 | 163100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 299 | 20240213 | 163000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 300 | 20240213 | 162900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 301 | 20240213 | 162800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 302 | 20240213 | 162700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 303 | 20240213 | 162600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 304 | 20240213 | 162500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 305 | 20240213 | 162400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 306 | 20240213 | 162300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 307 | 20240213 | 162200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 308 | 20240213 | 162100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 309 | 20240213 | 162000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 310 | 20240213 | 161900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 311 | 20240213 | 161800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 312 | 20240213 | 161700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 313 | 20240213 | 161600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 314 | 20240213 | 161500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 315 | 20240213 | 161400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 316 | 20240213 | 161300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 317 | 20240213 | 161200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 318 | 20240213 | 161100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 319 | 20240213 | 161000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 320 | 20240213 | 160900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 321 | 20240213 | 160800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 322 | 20240213 | 160700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 323 | 20240213 | 160600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 324 | 20240213 | 160500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 325 | 20240213 | 160400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 326 | 20240213 | 160300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 327 | 20240213 | 160200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 328 | 20240213 | 160100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 329 | 20240213 | 160000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 330 | 20240213 | 155900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 331 | 20240213 | 155800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 332 | 20240213 | 155700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 333 | 20240213 | 155600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 334 | 20240213 | 155500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 335 | 20240213 | 155400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 336 | 20240213 | 155300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 337 | 20240213 | 155200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 338 | 20240213 | 155100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 339 | 20240213 | 155000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 340 | 20240213 | 154900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 341 | 20240213 | 154800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 342 | 20240213 | 154700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 343 | 20240213 | 154600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 344 | 20240213 | 154500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 345 | 20240213 | 154400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 346 | 20240213 | 154300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 347 | 20240213 | 154200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 348 | 20240213 | 154100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 349 | 20240213 | 154000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 350 | 20240213 | 153900 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 351 | 20240213 | 153800 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 352 | 20240213 | 153700 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 353 | 20240213 | 153600 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 354 | 20240213 | 153500 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 355 | 20240213 | 153400 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 356 | 20240213 | 153300 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 357 | 20240213 | 153200 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 358 | 20240213 | 153100 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 359 | 20240213 | 153000 | 75806158500 | 232000 | 232000 | 232000 | 232000 | 8206 |
| 360 | 20240213 | 152900 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 361 | 20240213 | 152800 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 362 | 20240213 | 152700 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 363 | 20240213 | 152600 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 364 | 20240213 | 152500 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 365 | 20240213 | 152400 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 366 | 20240213 | 152300 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 367 | 20240213 | 152200 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 368 | 20240213 | 152100 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 369 | 20240213 | 152000 | 73902366500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 370 | 20240213 | 151900 | 73902366500 | 232000 | 229500 | 232000 | 229000 | 6944 |
| 371 | 20240213 | 151800 | 72298337000 | 229500 | 227500 | 229500 | 227500 | 3019 |
| 372 | 20240213 | 151700 | 71609100500 | 227500 | 227500 | 228000 | 227500 | 393 |
| 373 | 20240213 | 151600 | 71519557000 | 228000 | 228000 | 228000 | 227500 | 466 |
| 374 | 20240213 | 151500 | 71413382500 | 227500 | 228500 | 228500 | 227500 | 427 |
| 375 | 20240213 | 151400 | 71316025500 | 228500 | 227000 | 228500 | 227000 | 599 |
| 376 | 20240213 | 151300 | 71179490000 | 228000 | 227500 | 228000 | 225500 | 2286 |
| 377 | 20240213 | 151200 | 70660694500 | 228000 | 227500 | 228500 | 227000 | 836 |
| 378 | 20240213 | 151100 | 70470349500 | 228000 | 228000 | 228000 | 227500 | 544 |
| 379 | 20240213 | 151000 | 70346324000 | 227500 | 226000 | 228500 | 226000 | 1811 |
| 380 | 20240213 | 150900 | 69934641500 | 226500 | 225000 | 226500 | 225000 | 984 |
| 381 | 20240213 | 150800 | 69712859000 | 225000 | 225500 | 226000 | 225000 | 1214 |
| 382 | 20240213 | 150700 | 69439449000 | 226000 | 225500 | 226500 | 225500 | 1139 |
| 383 | 20240213 | 150600 | 69182432500 | 225500 | 226500 | 226500 | 225500 | 1349 |
| 384 | 20240213 | 150500 | 68877599000 | 226500 | 226500 | 227000 | 226000 | 921 |
| 385 | 20240213 | 150400 | 68669056000 | 227000 | 226000 | 227000 | 226000 | 110 |
| 386 | 20240213 | 150300 | 68644129000 | 226500 | 227000 | 227000 | 226000 | 398 |
| 387 | 20240213 | 150200 | 68553982500 | 227000 | 226500 | 227000 | 226500 | 312 |
| 388 | 20240213 | 150100 | 68483309500 | 226500 | 226500 | 227000 | 226500 | 333 |
| 389 | 20240213 | 150000 | 68407876500 | 227000 | 226500 | 227000 | 226000 | 282 |
| 390 | 20240213 | 145900 | 68344002500 | 226500 | 227000 | 227500 | 226000 | 1086 |
| 391 | 20240213 | 145800 | 68097878500 | 227000 | 227000 | 227500 | 226500 | 262 |
| 392 | 20240213 | 145700 | 68038430000 | 227000 | 226500 | 227000 | 226500 | 223 |
| 393 | 20240213 | 145600 | 67987829000 | 226500 | 227000 | 227500 | 226500 | 461 |
| 394 | 20240213 | 145500 | 67883237000 | 227000 | 227000 | 227000 | 226500 | 144 |
| 395 | 20240213 | 145400 | 67850594000 | 226500 | 226500 | 227000 | 226500 | 90 |
| 396 | 20240213 | 145300 | 67830195000 | 227000 | 226500 | 227000 | 226000 | 240 |
| 397 | 20240213 | 145200 | 67775825500 | 226000 | 226000 | 226500 | 226000 | 480 |
| 398 | 20240213 | 145100 | 67667239500 | 226000 | 226000 | 226500 | 226000 | 241 |
| 399 | 20240213 | 145000 | 67612751000 | 226000 | 226500 | 227000 | 226000 | 704 |
| 400 | 20240213 | 144900 | 67453522500 | 226500 | 226500 | 227000 | 226500 | 261 |
| 401 | 20240213 | 144800 | 67394391000 | 226500 | 227500 | 227500 | 226500 | 1157 |
| 402 | 20240213 | 144700 | 67132146500 | 227500 | 228000 | 228000 | 227000 | 849 |
| 403 | 20240213 | 144600 | 66939016000 | 227500 | 228000 | 228000 | 227500 | 137 |
| 404 | 20240213 | 144500 | 66907817000 | 228000 | 228000 | 228000 | 228000 | 324 |
| 405 | 20240213 | 144400 | 66833945000 | 228000 | 228500 | 228500 | 228000 | 405 |
| 406 | 20240213 | 144300 | 66741469500 | 229000 | 228500 | 229000 | 228500 | 155 |
| 407 | 20240213 | 144200 | 66706046000 | 229000 | 229000 | 229000 | 228500 | 216 |
| 408 | 20240213 | 144100 | 66656584000 | 229000 | 229000 | 229500 | 229000 | 846 |
| 409 | 20240213 | 144000 | 66462830500 | 229000 | 229500 | 229500 | 229000 | 438 |
| 410 | 20240213 | 143900 | 66362341000 | 229500 | 229500 | 229500 | 229000 | 138 |
| 411 | 20240213 | 143800 | 66330703000 | 229500 | 229000 | 229500 | 228500 | 900 |
| 412 | 20240213 | 143700 | 66124477500 | 228500 | 228500 | 229000 | 228500 | 389 |
| 413 | 20240213 | 143600 | 66035467500 | 228500 | 228500 | 229000 | 228500 | 191 |
| 414 | 20240213 | 143500 | 65991790000 | 228500 | 229000 | 229000 | 228500 | 107 |
| 415 | 20240213 | 143400 | 65967330500 | 228500 | 228500 | 229000 | 228500 | 651 |
| 416 | 20240213 | 143300 | 65818500500 | 228500 | 228000 | 228500 | 228000 | 365 |
| 417 | 20240213 | 143200 | 65735155500 | 228000 | 228000 | 228000 | 228000 | 327 |
| 418 | 20240213 | 143100 | 65660599500 | 228000 | 228000 | 228000 | 228000 | 77 |
| 419 | 20240213 | 143000 | 65643043500 | 228000 | 228000 | 228500 | 228000 | 665 |
| 420 | 20240213 | 142900 | 65491422000 | 227500 | 227500 | 228000 | 227000 | 444 |
| 421 | 20240213 | 142800 | 65390433000 | 227000 | 227500 | 227500 | 227000 | 41 |
| 422 | 20240213 | 142700 | 65381117000 | 227000 | 227000 | 227500 | 227000 | 165 |
| 423 | 20240213 | 142600 | 65343659000 | 227500 | 227000 | 227500 | 227000 | 143 |
| 424 | 20240213 | 142500 | 65311186000 | 227000 | 227500 | 227500 | 227000 | 40 |
| 425 | 20240213 | 142400 | 65302098000 | 227500 | 227500 | 228000 | 227500 | 377 |
| 426 | 20240213 | 142300 | 65216328500 | 227500 | 227500 | 228000 | 227000 | 173 |
| 427 | 20240213 | 142200 | 65176974500 | 228000 | 227500 | 228000 | 227000 | 141 |
| 428 | 20240213 | 142100 | 65144902000 | 228000 | 227500 | 228000 | 227000 | 291 |
| 429 | 20240213 | 142000 | 65078732000 | 227500 | 227500 | 227500 | 227000 | 122 |
| 430 | 20240213 | 141900 | 65050992000 | 227500 | 227500 | 227500 | 227000 | 162 |
| 431 | 20240213 | 141800 | 65014164000 | 227000 | 227000 | 227500 | 227000 | 163 |
| 432 | 20240213 | 141700 | 64977162000 | 227000 | 227500 | 227500 | 227000 | 147 |
| 433 | 20240213 | 141600 | 64943792000 | 227000 | 227500 | 227500 | 227000 | 159 |
| 434 | 20240213 | 141500 | 64907649500 | 227000 | 227000 | 227500 | 227000 | 193 |
| 435 | 20240213 | 141400 | 64863788500 | 227500 | 227000 | 227500 | 227000 | 88 |
| 436 | 20240213 | 141300 | 64843802000 | 227000 | 227500 | 227500 | 227000 | 117 |
| 437 | 20240213 | 141200 | 64817224500 | 228000 | 227500 | 228000 | 227000 | 424 |
| 438 | 20240213 | 141100 | 64720804500 | 227500 | 227500 | 227500 | 227000 | 71 |
| 439 | 20240213 | 141000 | 64704652500 | 227500 | 227500 | 227500 | 227000 | 56 |
| 440 | 20240213 | 140900 | 64691932000 | 227000 | 227500 | 227500 | 227000 | 161 |
| 441 | 20240213 | 140800 | 64655383500 | 227000 | 227500 | 227500 | 227000 | 124 |
| 442 | 20240213 | 140700 | 64627227000 | 227500 | 227000 | 227500 | 227000 | 159 |
| 443 | 20240213 | 140600 | 64591126000 | 226500 | 226500 | 227000 | 226500 | 418 |
| 444 | 20240213 | 140500 | 64496384000 | 227000 | 226500 | 227000 | 226500 | 234 |
| 445 | 20240213 | 140400 | 64443322000 | 226500 | 227000 | 227000 | 226500 | 632 |
| 446 | 20240213 | 140300 | 64299956000 | 227500 | 227000 | 227500 | 227000 | 326 |
| 447 | 20240213 | 140200 | 64225791500 | 227500 | 227500 | 227500 | 227000 | 45 |
| 448 | 20240213 | 140100 | 64215573500 | 227500 | 227500 | 227500 | 227500 | 139 |
| 449 | 20240213 | 140000 | 64183951000 | 227500 | 228000 | 228000 | 227500 | 132 |
| 450 | 20240213 | 135900 | 64153912000 | 227500 | 227500 | 228500 | 227500 | 143 |
| 451 | 20240213 | 135800 | 64121347500 | 228500 | 228000 | 228500 | 227500 | 443 |
| 452 | 20240213 | 135700 | 64020446000 | 228500 | 228500 | 229000 | 228000 | 434 |
| 453 | 20240213 | 135600 | 63921200500 | 228500 | 228000 | 229000 | 228000 | 342 |
| 454 | 20240213 | 135500 | 63843114000 | 228000 | 228500 | 229000 | 228000 | 211 |
| 455 | 20240213 | 135400 | 63794898500 | 228500 | 229500 | 230000 | 228000 | 612 |
| 456 | 20240213 | 135300 | 63654846500 | 229500 | 229500 | 230000 | 229500 | 741 |
| 457 | 20240213 | 135200 | 63484730000 | 229500 | 229000 | 229500 | 229000 | 286 |
| 458 | 20240213 | 135100 | 63419120500 | 229500 | 229000 | 229500 | 229000 | 202 |
| 459 | 20240213 | 135000 | 63372820500 | 229500 | 229000 | 229500 | 229000 | 114 |
| 460 | 20240213 | 134900 | 63346702500 | 229000 | 229000 | 229000 | 228500 | 326 |
| 461 | 20240213 | 134800 | 63272049000 | 228000 | 228000 | 229000 | 227500 | 811 |
| 462 | 20240213 | 134700 | 63087028500 | 228000 | 227500 | 228000 | 227500 | 120 |
| 463 | 20240213 | 134600 | 63059701500 | 227500 | 228000 | 228000 | 227500 | 274 |
| 464 | 20240213 | 134500 | 62997360500 | 228000 | 227500 | 228000 | 227500 | 84 |
| 465 | 20240213 | 134400 | 62978249000 | 227500 | 227500 | 228000 | 227500 | 65 |
| 466 | 20240213 | 134300 | 62963461000 | 227500 | 228000 | 228000 | 227500 | 146 |
| 467 | 20240213 | 134200 | 62930215500 | 227500 | 228000 | 228000 | 227500 | 130 |
| 468 | 20240213 | 134100 | 62900624000 | 228000 | 228000 | 228000 | 227500 | 65 |
| 469 | 20240213 | 134000 | 62885805500 | 228000 | 228000 | 228500 | 228000 | 145 |
| 470 | 20240213 | 133900 | 62852745000 | 228000 | 228000 | 228500 | 227500 | 576 |
| 471 | 20240213 | 133800 | 62721418000 | 228000 | 227500 | 228000 | 227500 | 56 |
| 472 | 20240213 | 133700 | 62708652000 | 227500 | 227500 | 228000 | 227500 | 40 |
| 473 | 20240213 | 133600 | 62699551500 | 227500 | 228000 | 228000 | 227500 | 108 |
| 474 | 20240213 | 133500 | 62674961000 | 228000 | 228000 | 228000 | 227500 | 55 |
| 475 | 20240213 | 133400 | 62662442000 | 227500 | 227500 | 227500 | 227500 | 300 |
| 476 | 20240213 | 133300 | 62594192000 | 227500 | 227000 | 227500 | 226500 | 155 |
| 477 | 20240213 | 133200 | 62559008500 | 227000 | 226500 | 227000 | 226500 | 157 |
| 478 | 20240213 | 133100 | 62523384500 | 227000 | 226000 | 227000 | 226000 | 341 |
| 479 | 20240213 | 133000 | 62446245500 | 226000 | 225500 | 226000 | 225500 | 211 |
| 480 | 20240213 | 132900 | 62398650500 | 225500 | 225500 | 226000 | 225500 | 503 |
| 481 | 20240213 | 132800 | 62285214500 | 226000 | 226000 | 226000 | 225500 | 241 |
| 482 | 20240213 | 132700 | 62230810500 | 225500 | 226500 | 226500 | 225500 | 383 |
| 483 | 20240213 | 132600 | 62144357000 | 226000 | 226000 | 226500 | 226000 | 231 |
| 484 | 20240213 | 132500 | 62092138500 | 226000 | 227500 | 227500 | 226000 | 231 |
| 485 | 20240213 | 132400 | 62039857000 | 227000 | 227000 | 227500 | 226500 | 544 |
| 486 | 20240213 | 132300 | 61916529500 | 227000 | 226500 | 227000 | 226500 | 126 |
| 487 | 20240213 | 132200 | 61887986000 | 226500 | 226500 | 227000 | 226500 | 576 |
| 488 | 20240213 | 132100 | 61757363000 | 226500 | 227500 | 227500 | 226500 | 627 |
| 489 | 20240213 | 132000 | 61615103500 | 227500 | 227500 | 227500 | 227000 | 80 |
| 490 | 20240213 | 131900 | 61596920000 | 227500 | 227500 | 227500 | 227500 | 206 |
| 491 | 20240213 | 131800 | 61550055000 | 227500 | 227500 | 228000 | 227500 | 203 |
| 492 | 20240213 | 131700 | 61503859500 | 227500 | 227500 | 228000 | 227500 | 138 |
| 493 | 20240213 | 131600 | 61472463000 | 227500 | 227500 | 228000 | 227500 | 122 |
| 494 | 20240213 | 131500 | 61444706500 | 227500 | 227500 | 227500 | 227500 | 223 |
| 495 | 20240213 | 131400 | 61393974000 | 227500 | 228000 | 228000 | 227500 | 79 |
| 496 | 20240213 | 131300 | 61375993500 | 228000 | 227500 | 228000 | 227500 | 64 |
| 497 | 20240213 | 131200 | 61361420000 | 227500 | 227500 | 228000 | 227500 | 185 |
| 498 | 20240213 | 131100 | 61319316000 | 227500 | 228000 | 228000 | 227500 | 79 |
| 499 | 20240213 | 131000 | 61301327000 | 228000 | 227500 | 228000 | 227500 | 117 |
| 500 | 20240213 | 130900 | 61274660500 | 227500 | 228500 | 228500 | 227500 | 578 |
| 501 | 20240213 | 130800 | 61142865000 | 228000 | 228500 | 228500 | 228000 | 73 |
| 502 | 20240213 | 130700 | 61126194000 | 228500 | 228000 | 228500 | 228000 | 154 |
| 503 | 20240213 | 130600 | 61091025000 | 228500 | 228500 | 228500 | 228000 | 226 |
| 504 | 20240213 | 130500 | 61039439500 | 228500 | 227500 | 228500 | 227500 | 216 |
| 505 | 20240213 | 130400 | 60990142000 | 228000 | 227500 | 228000 | 227000 | 269 |
| 506 | 20240213 | 130300 | 60928954000 | 227000 | 227500 | 227500 | 227000 | 169 |
| 507 | 20240213 | 130200 | 60890554500 | 227500 | 227000 | 227500 | 227000 | 156 |
| 508 | 20240213 | 130100 | 60855080000 | 227500 | 227000 | 227500 | 227000 | 23 |
| 509 | 20240213 | 130000 | 60849848000 | 227000 | 227000 | 227500 | 227000 | 192 |
| 510 | 20240213 | 125900 | 60806220500 | 228000 | 227500 | 228000 | 227000 | 175 |
| 511 | 20240213 | 125800 | 60766413000 | 227500 | 226500 | 227500 | 226000 | 397 |
| 512 | 20240213 | 125700 | 60676305500 | 226500 | 225500 | 226500 | 225000 | 476 |
| 513 | 20240213 | 125600 | 60568861500 | 225500 | 226000 | 226500 | 225000 | 1687 |
| 514 | 20240213 | 125500 | 60188180000 | 226500 | 226500 | 227000 | 226000 | 304 |
| 515 | 20240213 | 125400 | 60119420500 | 226500 | 227000 | 227000 | 226000 | 793 |
| 516 | 20240213 | 125300 | 59939750500 | 227000 | 227500 | 227500 | 227000 | 848 |
| 517 | 20240213 | 125200 | 59747070500 | 227500 | 227500 | 228000 | 227500 | 119 |
| 518 | 20240213 | 125100 | 59719992500 | 228000 | 227500 | 228000 | 227500 | 517 |
| 519 | 20240213 | 125000 | 59602344500 | 227500 | 228000 | 228000 | 227500 | 270 |
| 520 | 20240213 | 124900 | 59540900500 | 228000 | 228000 | 228500 | 227500 | 364 |
| 521 | 20240213 | 124800 | 59457890500 | 228000 | 228500 | 228500 | 228000 | 706 |
| 522 | 20240213 | 124700 | 59296849000 | 228500 | 229000 | 229000 | 228500 | 543 |
| 523 | 20240213 | 124600 | 59172634500 | 229500 | 229500 | 229500 | 229000 | 46 |
| 524 | 20240213 | 124500 | 59162095500 | 229000 | 229000 | 229500 | 229000 | 202 |
| 525 | 20240213 | 124400 | 59115835000 | 229000 | 229000 | 229000 | 229000 | 127 |
| 526 | 20240213 | 124300 | 59086752000 | 229000 | 229000 | 229000 | 228500 | 176 |
| 527 | 20240213 | 124200 | 59046514000 | 229000 | 228500 | 229000 | 228500 | 150 |
| 528 | 20240213 | 124100 | 59012233000 | 229000 | 229500 | 229500 | 228000 | 414 |
| 529 | 20240213 | 124000 | 58917642500 | 229000 | 228500 | 229500 | 228500 | 220 |
| 530 | 20240213 | 123900 | 58867296500 | 228500 | 229000 | 229000 | 228500 | 580 |
| 531 | 20240213 | 123800 | 58734632500 | 229000 | 229500 | 229500 | 228500 | 361 |
| 532 | 20240213 | 123700 | 58651933000 | 229500 | 229500 | 229500 | 229000 | 274 |
| 533 | 20240213 | 123600 | 58589115000 | 229500 | 230000 | 230500 | 229500 | 715 |
| 534 | 20240213 | 123500 | 58424629000 | 230000 | 230000 | 230000 | 229500 | 225 |
| 535 | 20240213 | 123400 | 58372915500 | 230000 | 230000 | 230500 | 229500 | 374 |
| 536 | 20240213 | 123300 | 58286913500 | 230000 | 230500 | 231000 | 230000 | 877 |
| 537 | 20240213 | 123200 | 58084868500 | 231000 | 230500 | 231000 | 230500 | 301 |
| 538 | 20240213 | 123100 | 58015367000 | 231000 | 231000 | 231000 | 230500 | 307 |
| 539 | 20240213 | 123000 | 57944468000 | 231000 | 230500 | 231000 | 230000 | 514 |
| 540 | 20240213 | 122900 | 57825956000 | 230500 | 231000 | 231000 | 230500 | 621 |
| 541 | 20240213 | 122800 | 57682689500 | 231000 | 231000 | 231000 | 230500 | 466 |
| 542 | 20240213 | 122700 | 57575204500 | 230500 | 230500 | 231500 | 230500 | 1093 |
| 543 | 20240213 | 122600 | 57322640500 | 230500 | 231000 | 232000 | 230500 | 1680 |
| 544 | 20240213 | 122500 | 56934103000 | 231000 | 230500 | 231000 | 230000 | 1593 |
| 545 | 20240213 | 122400 | 56566469000 | 230500 | 229500 | 230500 | 229500 | 2827 |
| 546 | 20240213 | 122300 | 55915990000 | 229500 | 229000 | 229500 | 228500 | 504 |
| 547 | 20240213 | 122200 | 55800585500 | 229000 | 228000 | 229000 | 228000 | 229 |
| 548 | 20240213 | 122100 | 55748245500 | 228500 | 228500 | 228500 | 228000 | 132 |
| 549 | 20240213 | 122000 | 55718132000 | 228500 | 228500 | 229000 | 228000 | 119 |
| 550 | 20240213 | 121900 | 55690940000 | 228500 | 228000 | 228500 | 228000 | 1018 |
| 551 | 20240213 | 121800 | 55458768000 | 228000 | 228500 | 228500 | 227500 | 1107 |
| 552 | 20240213 | 121700 | 55206334000 | 228500 | 228000 | 229000 | 228000 | 227 |
| 553 | 20240213 | 121600 | 55154469000 | 228500 | 228000 | 228500 | 228000 | 228 |
| 554 | 20240213 | 121500 | 55102433500 | 228500 | 228500 | 228500 | 228000 | 285 |
| 555 | 20240213 | 121400 | 55037389000 | 228500 | 228500 | 228500 | 228500 | 189 |
| 556 | 20240213 | 121300 | 54994202500 | 228500 | 228500 | 229000 | 228000 | 134 |
| 557 | 20240213 | 121200 | 54963589000 | 228000 | 229000 | 229000 | 228000 | 295 |
| 558 | 20240213 | 121100 | 54896155000 | 229000 | 228500 | 229000 | 228500 | 212 |
| 559 | 20240213 | 121000 | 54847683000 | 228500 | 228000 | 229500 | 228000 | 152 |
| 560 | 20240213 | 120900 | 54812940000 | 228000 | 228000 | 228500 | 228000 | 333 |
| 561 | 20240213 | 120800 | 54736971500 | 228000 | 228000 | 228000 | 227500 | 140 |
| 562 | 20240213 | 120700 | 54705093000 | 227500 | 228500 | 228500 | 227500 | 777 |
| 563 | 20240213 | 120600 | 54527946500 | 228500 | 229500 | 230000 | 228500 | 1257 |
| 564 | 20240213 | 120500 | 54240245000 | 229500 | 230000 | 230000 | 229000 | 888 |
| 565 | 20240213 | 120400 | 54036475000 | 229500 | 230000 | 230500 | 229500 | 3455 |
| 566 | 20240213 | 120300 | 53242116500 | 230000 | 229500 | 230000 | 229000 | 1649 |
| 567 | 20240213 | 120200 | 52863672000 | 229000 | 228500 | 229000 | 228500 | 1005 |
| 568 | 20240213 | 120100 | 52633549500 | 228500 | 228500 | 228500 | 228000 | 488 |
| 569 | 20240213 | 120000 | 52522044000 | 228500 | 228000 | 228500 | 228000 | 563 |
| 570 | 20240213 | 115900 | 52393420000 | 228000 | 228500 | 228500 | 228000 | 224 |
| 571 | 20240213 | 115800 | 52342312500 | 228000 | 228000 | 228500 | 228000 | 259 |
| 572 | 20240213 | 115700 | 52283260000 | 228000 | 228000 | 228500 | 228000 | 570 |
| 573 | 20240213 | 115600 | 52153275000 | 228500 | 228500 | 228500 | 228000 | 512 |
| 574 | 20240213 | 115500 | 52036434000 | 228500 | 228500 | 228500 | 228000 | 333 |
| 575 | 20240213 | 115400 | 51960381500 | 228500 | 227000 | 228500 | 227000 | 2287 |
| 576 | 20240213 | 115300 | 51439924000 | 227000 | 226500 | 227500 | 226000 | 1018 |
| 577 | 20240213 | 115200 | 51209637500 | 226000 | 227000 | 227000 | 226000 | 2207 |
| 578 | 20240213 | 115100 | 50709611000 | 227000 | 227500 | 227500 | 227000 | 375 |
| 579 | 20240213 | 115000 | 50624373500 | 227500 | 228000 | 228000 | 227000 | 749 |
| 580 | 20240213 | 114900 | 50453961000 | 228000 | 227500 | 228000 | 227500 | 265 |
| 581 | 20240213 | 114800 | 50393597000 | 228000 | 228000 | 228000 | 227500 | 614 |
| 582 | 20240213 | 114700 | 50253830500 | 228000 | 228000 | 228000 | 227500 | 252 |
| 583 | 20240213 | 114600 | 50196395500 | 228000 | 228500 | 228500 | 227500 | 752 |
| 584 | 20240213 | 114500 | 50024904000 | 228000 | 229000 | 229000 | 228000 | 1929 |
| 585 | 20240213 | 114400 | 49584154500 | 229000 | 228500 | 229000 | 228000 | 829 |
| 586 | 20240213 | 114300 | 49394567000 | 228500 | 228000 | 228500 | 227500 | 504 |
| 587 | 20240213 | 114200 | 49279618000 | 228000 | 228500 | 228500 | 227500 | 1767 |
| 588 | 20240213 | 114100 | 48876927000 | 228500 | 228000 | 228500 | 228000 | 973 |
| 589 | 20240213 | 114000 | 48654851500 | 228000 | 227500 | 228000 | 227000 | 887 |
| 590 | 20240213 | 113900 | 48452722500 | 228000 | 227000 | 228000 | 227000 | 1762 |
| 591 | 20240213 | 113800 | 48051455500 | 227000 | 226500 | 227000 | 226000 | 1086 |
| 592 | 20240213 | 113700 | 47805271500 | 226500 | 226500 | 226500 | 226000 | 288 |
| 593 | 20240213 | 113600 | 47740059500 | 226500 | 226500 | 227000 | 226000 | 772 |
| 594 | 20240213 | 113500 | 47565203000 | 226500 | 226000 | 226500 | 226000 | 731 |
| 595 | 20240213 | 113400 | 47399926000 | 226500 | 226500 | 227000 | 226000 | 1019 |
| 596 | 20240213 | 113300 | 47169126500 | 226500 | 227000 | 227000 | 226500 | 387 |
| 597 | 20240213 | 113200 | 47081337500 | 226500 | 226500 | 227000 | 226500 | 469 |
| 598 | 20240213 | 113100 | 46974929500 | 227000 | 226000 | 227000 | 226000 | 492 |
| 599 | 20240213 | 113000 | 46863434000 | 226000 | 226500 | 227000 | 225500 | 2055 |
| 600 | 20240213 | 112900 | 46398705500 | 227000 | 226500 | 227000 | 226000 | 883 |
| 601 | 20240213 | 112800 | 46198753000 | 226500 | 225500 | 226500 | 225500 | 711 |
| 602 | 20240213 | 112700 | 46038081000 | 225500 | 225500 | 226000 | 225500 | 299 |
| 603 | 20240213 | 112600 | 45970566500 | 225500 | 225500 | 226000 | 225000 | 1209 |
| 604 | 20240213 | 112500 | 45698027000 | 226000 | 225500 | 226000 | 225000 | 985 |
| 605 | 20240213 | 112400 | 45475916000 | 225500 | 225000 | 225500 | 224500 | 789 |
| 606 | 20240213 | 112300 | 45298294500 | 224500 | 224500 | 225000 | 224000 | 392 |
| 607 | 20240213 | 112200 | 45210298000 | 224000 | 224000 | 224000 | 224000 | 238 |
| 608 | 20240213 | 112100 | 45156986000 | 224000 | 224000 | 224500 | 223500 | 699 |
| 609 | 20240213 | 112000 | 45000420500 | 224000 | 224000 | 224000 | 223000 | 445 |
| 610 | 20240213 | 111900 | 44900961000 | 224000 | 224000 | 224000 | 223500 | 138 |
| 611 | 20240213 | 111800 | 44870079500 | 224000 | 225000 | 225000 | 224000 | 263 |
| 612 | 20240213 | 111700 | 44811121500 | 224500 | 224500 | 225000 | 224000 | 320 |
| 613 | 20240213 | 111600 | 44739292500 | 224500 | 224000 | 224500 | 224000 | 143 |
| 614 | 20240213 | 111500 | 44707198000 | 224500 | 224000 | 224500 | 223500 | 325 |
| 615 | 20240213 | 111400 | 44634334500 | 224000 | 223000 | 224000 | 223000 | 258 |
| 616 | 20240213 | 111300 | 44576669000 | 223000 | 222500 | 223500 | 222500 | 1273 |
| 617 | 20240213 | 111200 | 44293371000 | 222500 | 222500 | 222500 | 222000 | 496 |
| 618 | 20240213 | 111100 | 44183011500 | 222500 | 223000 | 223000 | 222500 | 88 |
| 619 | 20240213 | 111000 | 44163413000 | 223000 | 223000 | 223000 | 222500 | 115 |
| 620 | 20240213 | 110900 | 44137770500 | 222500 | 223000 | 223500 | 222500 | 177 |
| 621 | 20240213 | 110800 | 44098309000 | 223000 | 223000 | 223500 | 223000 | 87 |
| 622 | 20240213 | 110700 | 44078907500 | 223000 | 223000 | 223500 | 223000 | 93 |
| 623 | 20240213 | 110600 | 44058160500 | 223000 | 223000 | 223500 | 223000 | 190 |
| 624 | 20240213 | 110500 | 44015787500 | 223000 | 223000 | 223000 | 223000 | 38 |
| 625 | 20240213 | 110400 | 44007313500 | 223000 | 223500 | 223500 | 222500 | 284 |
| 626 | 20240213 | 110300 | 43944008000 | 223500 | 223500 | 224000 | 223000 | 332 |
| 627 | 20240213 | 110200 | 43869829500 | 223500 | 223500 | 224000 | 223000 | 252 |
| 628 | 20240213 | 110100 | 43813573500 | 223500 | 224500 | 225000 | 223000 | 573 |
| 629 | 20240213 | 110000 | 43685110000 | 225000 | 224500 | 225500 | 224500 | 1407 |
| 630 | 20240213 | 105900 | 43368955000 | 224500 | 223000 | 224500 | 223000 | 1482 |
| 631 | 20240213 | 105800 | 43037726000 | 223000 | 223000 | 223500 | 223000 | 458 |
| 632 | 20240213 | 105700 | 42935580000 | 223500 | 222000 | 223500 | 221500 | 781 |
| 633 | 20240213 | 105600 | 42762043500 | 222000 | 222500 | 223000 | 222000 | 268 |
| 634 | 20240213 | 105500 | 42702492000 | 223000 | 222000 | 223000 | 222000 | 171 |
| 635 | 20240213 | 105400 | 42664488500 | 222000 | 222500 | 222500 | 222000 | 290 |
| 636 | 20240213 | 105300 | 42600068500 | 222000 | 223000 | 223000 | 222000 | 1067 |
| 637 | 20240213 | 105200 | 42362909500 | 223000 | 222500 | 223000 | 222500 | 132 |
| 638 | 20240213 | 105100 | 42333525000 | 223000 | 223000 | 223500 | 222500 | 221 |
| 639 | 20240213 | 105000 | 42284312500 | 223000 | 223500 | 224000 | 223000 | 730 |
| 640 | 20240213 | 104900 | 42121294500 | 223500 | 225000 | 225000 | 223000 | 2926 |
| 641 | 20240213 | 104800 | 41465574500 | 224500 | 225000 | 225000 | 224500 | 442 |
| 642 | 20240213 | 104700 | 41366187000 | 224500 | 224500 | 224500 | 224000 | 547 |
| 643 | 20240213 | 104600 | 41243417000 | 224500 | 224500 | 224500 | 223500 | 642 |
| 644 | 20240213 | 104500 | 41099622000 | 224500 | 224500 | 225000 | 223500 | 1322 |
| 645 | 20240213 | 104400 | 40802865000 | 224500 | 224500 | 224500 | 224000 | 653 |
| 646 | 20240213 | 104300 | 40656471000 | 224000 | 223000 | 224000 | 223000 | 618 |
| 647 | 20240213 | 104200 | 40518286000 | 223500 | 223500 | 223500 | 222500 | 811 |
| 648 | 20240213 | 104100 | 40337313000 | 224000 | 224000 | 224000 | 223500 | 1769 |
| 649 | 20240213 | 104000 | 39941496500 | 223500 | 223500 | 224000 | 223000 | 510 |
| 650 | 20240213 | 103900 | 39827563000 | 223500 | 223000 | 224000 | 223000 | 2552 |
| 651 | 20240213 | 103800 | 39257506000 | 223000 | 222500 | 223000 | 222500 | 319 |
| 652 | 20240213 | 103700 | 39186466000 | 222500 | 222000 | 222500 | 222000 | 663 |
| 653 | 20240213 | 103600 | 39039017000 | 222500 | 222000 | 222500 | 222000 | 124 |
| 654 | 20240213 | 103500 | 39011468500 | 222500 | 222000 | 222500 | 222000 | 377 |
| 655 | 20240213 | 103400 | 38927763000 | 222000 | 221500 | 222500 | 221500 | 597 |
| 656 | 20240213 | 103300 | 38795237500 | 221500 | 221500 | 222000 | 221000 | 285 |
| 657 | 20240213 | 103200 | 38732107000 | 221500 | 221500 | 221500 | 221500 | 183 |
| 658 | 20240213 | 103100 | 38691572500 | 221500 | 221000 | 221500 | 221000 | 501 |
| 659 | 20240213 | 103000 | 38580841500 | 221000 | 221000 | 221500 | 221000 | 157 |
| 660 | 20240213 | 102900 | 38546143500 | 221000 | 221000 | 221500 | 220500 | 342 |
| 661 | 20240213 | 102800 | 38470557500 | 221500 | 222000 | 222000 | 221000 | 750 |
| 662 | 20240213 | 102700 | 38304419500 | 222000 | 222000 | 222500 | 221500 | 657 |
| 663 | 20240213 | 102600 | 38158606000 | 222000 | 222000 | 222500 | 221500 | 519 |
| 664 | 20240213 | 102500 | 38043385500 | 222000 | 222000 | 222500 | 221500 | 1335 |
| 665 | 20240213 | 102400 | 37746857000 | 221500 | 221000 | 222000 | 220500 | 2935 |
| 666 | 20240213 | 102300 | 37096928500 | 220500 | 219000 | 220500 | 219000 | 1546 |
| 667 | 20240213 | 102200 | 36756945000 | 219500 | 219000 | 219500 | 218500 | 853 |
| 668 | 20240213 | 102100 | 36570339000 | 219500 | 219500 | 219500 | 219000 | 188 |
| 669 | 20240213 | 102000 | 36529146000 | 219500 | 219000 | 219500 | 218500 | 250 |
| 670 | 20240213 | 101900 | 36474374500 | 219000 | 219000 | 219000 | 218500 | 70 |
| 671 | 20240213 | 101800 | 36459052500 | 219000 | 219000 | 219500 | 218500 | 374 |
| 672 | 20240213 | 101700 | 36377160000 | 218500 | 219000 | 219000 | 218500 | 104 |
| 673 | 20240213 | 101600 | 36354417000 | 218500 | 219000 | 219000 | 218500 | 525 |
| 674 | 20240213 | 101500 | 36239595000 | 219000 | 219000 | 219000 | 218500 | 810 |
| 675 | 20240213 | 101400 | 36062582000 | 218500 | 218500 | 218500 | 218000 | 353 |
| 676 | 20240213 | 101300 | 35985453000 | 219000 | 219500 | 219500 | 218500 | 821 |
| 677 | 20240213 | 101200 | 35805974000 | 219000 | 219000 | 219000 | 218500 | 424 |
| 678 | 20240213 | 101100 | 35713218500 | 219000 | 219500 | 219500 | 218500 | 839 |
| 679 | 20240213 | 101000 | 35529273500 | 219500 | 220000 | 220000 | 219500 | 479 |
| 680 | 20240213 | 100900 | 35424053500 | 220000 | 220500 | 220500 | 219500 | 1026 |
| 681 | 20240213 | 100800 | 35198211000 | 220500 | 220000 | 220500 | 219500 | 591 |
| 682 | 20240213 | 100700 | 35068077500 | 220000 | 220000 | 220000 | 219000 | 462 |
| 683 | 20240213 | 100600 | 34966591500 | 220000 | 219500 | 220000 | 219000 | 691 |
| 684 | 20240213 | 100500 | 34814843000 | 219500 | 219500 | 219500 | 219000 | 453 |
| 685 | 20240213 | 100400 | 34715430000 | 219500 | 219000 | 220000 | 218500 | 2758 |
| 686 | 20240213 | 100300 | 34110905500 | 219000 | 218500 | 219000 | 218500 | 231 |
| 687 | 20240213 | 100200 | 34060404500 | 218500 | 218500 | 219000 | 218000 | 376 |
| 688 | 20240213 | 100100 | 33978313000 | 218000 | 218500 | 218500 | 218000 | 275 |
| 689 | 20240213 | 100000 | 33918229000 | 218500 | 218500 | 219000 | 218000 | 234 |
| 690 | 20240213 | 095900 | 33867043500 | 218500 | 218000 | 219000 | 218000 | 624 |
| 691 | 20240213 | 095800 | 33730705500 | 218500 | 218500 | 219000 | 218000 | 511 |
| 692 | 20240213 | 095700 | 33619042500 | 218500 | 218000 | 218500 | 218000 | 474 |
| 693 | 20240213 | 095600 | 33515665500 | 218500 | 218000 | 218500 | 218000 | 134 |
| 694 | 20240213 | 095500 | 33486407500 | 218500 | 219000 | 219000 | 218000 | 455 |
| 695 | 20240213 | 095400 | 33387023000 | 219000 | 219000 | 219500 | 218500 | 496 |
| 696 | 20240213 | 095300 | 33278407000 | 219000 | 219000 | 219500 | 218500 | 735 |
| 697 | 20240213 | 095200 | 33117441000 | 219000 | 218000 | 219000 | 218000 | 663 |
| 698 | 20240213 | 095100 | 32972740500 | 218000 | 218500 | 218500 | 218000 | 627 |
| 699 | 20240213 | 095000 | 32836042500 | 218500 | 219000 | 219000 | 218000 | 872 |
| 700 | 20240213 | 094900 | 32645395000 | 219000 | 218000 | 219000 | 218000 | 551 |
| 701 | 20240213 | 094800 | 32525078000 | 218000 | 216500 | 218000 | 216500 | 691 |
| 702 | 20240213 | 094700 | 32375165500 | 217000 | 216500 | 217500 | 216500 | 1072 |
| 703 | 20240213 | 094600 | 32142753000 | 216500 | 217000 | 217500 | 216500 | 1537 |
| 704 | 20240213 | 094500 | 31809494000 | 217500 | 218000 | 218000 | 217000 | 1705 |
| 705 | 20240213 | 094400 | 31438200000 | 218500 | 218500 | 219000 | 218000 | 406 |
| 706 | 20240213 | 094300 | 31349635500 | 218500 | 219500 | 219500 | 218000 | 847 |
| 707 | 20240213 | 094200 | 31164417500 | 219500 | 219000 | 219500 | 219000 | 192 |
| 708 | 20240213 | 094100 | 31122351000 | 219000 | 219500 | 219500 | 218500 | 550 |
| 709 | 20240213 | 094000 | 31001903000 | 219500 | 219000 | 219500 | 219000 | 564 |
| 710 | 20240213 | 093900 | 30878322500 | 219000 | 218500 | 219000 | 218000 | 430 |
| 711 | 20240213 | 093800 | 30784331500 | 218500 | 218500 | 218500 | 218000 | 1042 |
| 712 | 20240213 | 093700 | 30556710500 | 218500 | 219000 | 219000 | 218500 | 921 |
| 713 | 20240213 | 093600 | 30355363500 | 219000 | 219500 | 219500 | 218500 | 819 |
| 714 | 20240213 | 093500 | 30176016500 | 219000 | 219500 | 220500 | 219000 | 3292 |
| 715 | 20240213 | 093400 | 29452416000 | 219500 | 219500 | 220000 | 219000 | 761 |
| 716 | 20240213 | 093300 | 29285438000 | 219500 | 219000 | 220000 | 219000 | 709 |
| 717 | 20240213 | 093200 | 29129866500 | 219000 | 217500 | 219500 | 217000 | 1775 |
| 718 | 20240213 | 093100 | 28741962000 | 217500 | 217000 | 218000 | 217000 | 1236 |
| 719 | 20240213 | 093000 | 28473406000 | 217000 | 218000 | 218000 | 217000 | 1229 |
| 720 | 20240213 | 092900 | 28206497000 | 217500 | 217500 | 218000 | 217000 | 670 |
| 721 | 20240213 | 092800 | 28060745500 | 217500 | 218000 | 218500 | 217000 | 1572 |
| 722 | 20240213 | 092700 | 27718629000 | 218000 | 218500 | 219000 | 218000 | 1216 |
| 723 | 20240213 | 092600 | 27452995500 | 218500 | 219500 | 220000 | 218500 | 2034 |
| 724 | 20240213 | 092500 | 27007002000 | 219500 | 218500 | 220000 | 218000 | 2107 |
| 725 | 20240213 | 092400 | 26545271000 | 218500 | 217000 | 218500 | 216500 | 1181 |
| 726 | 20240213 | 092300 | 26288336000 | 216500 | 215500 | 217000 | 215000 | 3261 |
| 727 | 20240213 | 092200 | 25584239500 | 215500 | 216500 | 216500 | 215000 | 3885 |
| 728 | 20240213 | 092100 | 24746701500 | 216000 | 216500 | 218000 | 216000 | 6905 |
| 729 | 20240213 | 092000 | 23250806500 | 216500 | 218000 | 218000 | 216500 | 3199 |
| 730 | 20240213 | 091900 | 22555428000 | 218000 | 218000 | 218500 | 217000 | 1641 |
| 731 | 20240213 | 091800 | 22198061500 | 218000 | 219000 | 219500 | 217500 | 1914 |
| 732 | 20240213 | 091700 | 21780390500 | 219000 | 217500 | 219500 | 216500 | 2229 |
| 733 | 20240213 | 091600 | 21294412500 | 217000 | 217500 | 218000 | 217000 | 1622 |
| 734 | 20240213 | 091500 | 20941916500 | 217000 | 217000 | 218500 | 216500 | 3164 |
| 735 | 20240213 | 091400 | 20254902500 | 217500 | 218500 | 218500 | 217000 | 2684 |
| 736 | 20240213 | 091300 | 19670970500 | 218500 | 221000 | 221500 | 217500 | 3197 |
| 737 | 20240213 | 091200 | 18970369000 | 221000 | 217500 | 221500 | 217500 | 3457 |
| 738 | 20240213 | 091100 | 18211052000 | 217500 | 220000 | 220000 | 216500 | 9438 |
| 739 | 20240213 | 091000 | 16154247500 | 220000 | 219500 | 221000 | 218500 | 4335 |
| 740 | 20240213 | 090900 | 15201848500 | 219000 | 221500 | 221500 | 218500 | 8073 |
| 741 | 20240213 | 090800 | 13427571500 | 221500 | 221000 | 222000 | 219500 | 6807 |
| 742 | 20240213 | 090700 | 11927558500 | 221000 | 223000 | 223000 | 220500 | 4709 |
| 743 | 20240213 | 090600 | 10883289000 | 223000 | 225500 | 225500 | 222500 | 2762 |
| 744 | 20240213 | 090500 | 10263934000 | 225500 | 226000 | 226500 | 224500 | 3006 |
| 745 | 20240213 | 090400 | 9586374500 | 226500 | 226000 | 227000 | 223500 | 4230 |
| 746 | 20240213 | 090300 | 8632982000 | 226000 | 221500 | 226000 | 220000 | 11610 |
| 747 | 20240213 | 090200 | 6063636000 | 222000 | 222000 | 222500 | 221000 | 4738 |
| 748 | 20240213 | 090100 | 5014111000 | 222500 | 224500 | 224500 | 221000 | 7218 |
| 749 | 20240213 | 090000 | 3408488000 | 224500 | 222500 | 226000 | 222500 | 14348 |