43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 211100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 3 | 20240215 | 211000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 4 | 20240215 | 210900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 5 | 20240215 | 210800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 6 | 20240215 | 210700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 7 | 20240215 | 210600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 8 | 20240215 | 210500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 9 | 20240215 | 210400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 10 | 20240215 | 210300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 11 | 20240215 | 210200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 12 | 20240215 | 210100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 13 | 20240215 | 210000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 14 | 20240215 | 205900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 15 | 20240215 | 205800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 16 | 20240215 | 205700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 17 | 20240215 | 205600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 18 | 20240215 | 205500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 19 | 20240215 | 205400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 20 | 20240215 | 205300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 21 | 20240215 | 205200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 22 | 20240215 | 205100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 23 | 20240215 | 205000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 24 | 20240215 | 204900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 25 | 20240215 | 204800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 26 | 20240215 | 204700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 27 | 20240215 | 204600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 28 | 20240215 | 204500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 29 | 20240215 | 204400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 30 | 20240215 | 204300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 31 | 20240215 | 204200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 32 | 20240215 | 204100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 33 | 20240215 | 204000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 34 | 20240215 | 203900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 35 | 20240215 | 203800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 36 | 20240215 | 203700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 37 | 20240215 | 203600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 38 | 20240215 | 203500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 39 | 20240215 | 203400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 40 | 20240215 | 203300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 41 | 20240215 | 203200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 42 | 20240215 | 203100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 43 | 20240215 | 203000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 44 | 20240215 | 202900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 45 | 20240215 | 202800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 46 | 20240215 | 202700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 47 | 20240215 | 202600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 48 | 20240215 | 202500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 49 | 20240215 | 202400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 50 | 20240215 | 202300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 51 | 20240215 | 202200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 52 | 20240215 | 202100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 53 | 20240215 | 202000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 54 | 20240215 | 201900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 55 | 20240215 | 201800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 56 | 20240215 | 201700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 57 | 20240215 | 201600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 58 | 20240215 | 201500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 59 | 20240215 | 201400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 60 | 20240215 | 201300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 61 | 20240215 | 201200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 62 | 20240215 | 201100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 63 | 20240215 | 201000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 64 | 20240215 | 200900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 65 | 20240215 | 200800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 66 | 20240215 | 200700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 67 | 20240215 | 200600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 68 | 20240215 | 200500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 69 | 20240215 | 200400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 70 | 20240215 | 200300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 71 | 20240215 | 200200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 72 | 20240215 | 200100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 73 | 20240215 | 200000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 74 | 20240215 | 195900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 75 | 20240215 | 195800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 76 | 20240215 | 195700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 77 | 20240215 | 195600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 78 | 20240215 | 195500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 79 | 20240215 | 195400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 80 | 20240215 | 195300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 81 | 20240215 | 195200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 82 | 20240215 | 195100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 83 | 20240215 | 195000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 84 | 20240215 | 194900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 85 | 20240215 | 194800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 86 | 20240215 | 194700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 87 | 20240215 | 194600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 88 | 20240215 | 194500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 89 | 20240215 | 194400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 90 | 20240215 | 194300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 91 | 20240215 | 194200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 92 | 20240215 | 194100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 93 | 20240215 | 194000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 94 | 20240215 | 193900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 95 | 20240215 | 193800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 96 | 20240215 | 193700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 97 | 20240215 | 193600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 98 | 20240215 | 193500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 99 | 20240215 | 193400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 100 | 20240215 | 193300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 101 | 20240215 | 193200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 102 | 20240215 | 193100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 103 | 20240215 | 193000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 104 | 20240215 | 192900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 105 | 20240215 | 192800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 106 | 20240215 | 192700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 107 | 20240215 | 192600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 108 | 20240215 | 192500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 109 | 20240215 | 192400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 110 | 20240215 | 192300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 111 | 20240215 | 192200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 112 | 20240215 | 192100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 113 | 20240215 | 192000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 114 | 20240215 | 191900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 115 | 20240215 | 191800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 116 | 20240215 | 191700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 117 | 20240215 | 191600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 118 | 20240215 | 191500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 119 | 20240215 | 191400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 120 | 20240215 | 191300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 121 | 20240215 | 191200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 122 | 20240215 | 191100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 123 | 20240215 | 191000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 124 | 20240215 | 190900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 125 | 20240215 | 190800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 126 | 20240215 | 190700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 127 | 20240215 | 190600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 128 | 20240215 | 190500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 129 | 20240215 | 190400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 130 | 20240215 | 190300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 131 | 20240215 | 190200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 132 | 20240215 | 190100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 133 | 20240215 | 190000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 134 | 20240215 | 185900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 135 | 20240215 | 185800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 136 | 20240215 | 185700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 137 | 20240215 | 185600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 138 | 20240215 | 185500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 139 | 20240215 | 185400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 140 | 20240215 | 185300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 141 | 20240215 | 185200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 142 | 20240215 | 185100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 143 | 20240215 | 185000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 144 | 20240215 | 184900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 145 | 20240215 | 184800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 146 | 20240215 | 184700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 147 | 20240215 | 184600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 148 | 20240215 | 184500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 149 | 20240215 | 184400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 150 | 20240215 | 184300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 151 | 20240215 | 184200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 152 | 20240215 | 184100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 153 | 20240215 | 184000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 154 | 20240215 | 183900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 155 | 20240215 | 183800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 156 | 20240215 | 183700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 157 | 20240215 | 183600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 158 | 20240215 | 183500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 159 | 20240215 | 183400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 160 | 20240215 | 183300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 161 | 20240215 | 183200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 162 | 20240215 | 183100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 163 | 20240215 | 183000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 164 | 20240215 | 182900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 165 | 20240215 | 182800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 166 | 20240215 | 182700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 167 | 20240215 | 182600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 168 | 20240215 | 182500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 169 | 20240215 | 182400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 170 | 20240215 | 182300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 171 | 20240215 | 182200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 172 | 20240215 | 182100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 173 | 20240215 | 182000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 174 | 20240215 | 181900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 175 | 20240215 | 181800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 176 | 20240215 | 181700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 177 | 20240215 | 181600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 178 | 20240215 | 181500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 179 | 20240215 | 181400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 180 | 20240215 | 181300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 181 | 20240215 | 181200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 182 | 20240215 | 181100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 183 | 20240215 | 181000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 184 | 20240215 | 180900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 185 | 20240215 | 180800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 186 | 20240215 | 180700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 187 | 20240215 | 180600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 188 | 20240215 | 180500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 189 | 20240215 | 180400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 190 | 20240215 | 180300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 191 | 20240215 | 180200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 192 | 20240215 | 180100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 193 | 20240215 | 180000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 194 | 20240215 | 175900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 195 | 20240215 | 175800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 196 | 20240215 | 175700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 197 | 20240215 | 175600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 198 | 20240215 | 175500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 199 | 20240215 | 175400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 200 | 20240215 | 175300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 201 | 20240215 | 175200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 202 | 20240215 | 175100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 203 | 20240215 | 175000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 204 | 20240215 | 174900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 205 | 20240215 | 174800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 206 | 20240215 | 174700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 207 | 20240215 | 174600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 208 | 20240215 | 174500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 209 | 20240215 | 174400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 210 | 20240215 | 174300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 211 | 20240215 | 174200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 212 | 20240215 | 174100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 213 | 20240215 | 174000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 214 | 20240215 | 173900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 215 | 20240215 | 173800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 216 | 20240215 | 173700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 217 | 20240215 | 173600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 218 | 20240215 | 173500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 219 | 20240215 | 173400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 220 | 20240215 | 173300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 221 | 20240215 | 173200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 222 | 20240215 | 173100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 223 | 20240215 | 173000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 224 | 20240215 | 172900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 225 | 20240215 | 172800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 226 | 20240215 | 172700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 227 | 20240215 | 172600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 228 | 20240215 | 172500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 229 | 20240215 | 172400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 230 | 20240215 | 172300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 231 | 20240215 | 172200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 232 | 20240215 | 172100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 233 | 20240215 | 172000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 234 | 20240215 | 171900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 235 | 20240215 | 171800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 236 | 20240215 | 171700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 237 | 20240215 | 171600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 238 | 20240215 | 171500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 239 | 20240215 | 171400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 240 | 20240215 | 171300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 241 | 20240215 | 171200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 242 | 20240215 | 171100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 243 | 20240215 | 171000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 244 | 20240215 | 170900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 245 | 20240215 | 170800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 246 | 20240215 | 170700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 247 | 20240215 | 170600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 248 | 20240215 | 170500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 249 | 20240215 | 170400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 250 | 20240215 | 170300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 251 | 20240215 | 170200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 252 | 20240215 | 170100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 253 | 20240215 | 170000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 254 | 20240215 | 165900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 255 | 20240215 | 165800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 256 | 20240215 | 165700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 257 | 20240215 | 165600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 258 | 20240215 | 165500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 259 | 20240215 | 165400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 260 | 20240215 | 165300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 261 | 20240215 | 165200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 262 | 20240215 | 165100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 263 | 20240215 | 165000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 264 | 20240215 | 164900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 265 | 20240215 | 164800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 266 | 20240215 | 164700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 267 | 20240215 | 164600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 268 | 20240215 | 164500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 269 | 20240215 | 164400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 270 | 20240215 | 164300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 271 | 20240215 | 164200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 272 | 20240215 | 164100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 273 | 20240215 | 164000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 274 | 20240215 | 163900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 275 | 20240215 | 163800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 276 | 20240215 | 163700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 277 | 20240215 | 163600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 278 | 20240215 | 163500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 279 | 20240215 | 163400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 280 | 20240215 | 163300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 281 | 20240215 | 163200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 282 | 20240215 | 163100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 283 | 20240215 | 163000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 284 | 20240215 | 162900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 285 | 20240215 | 162800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 286 | 20240215 | 162700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 287 | 20240215 | 162600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 288 | 20240215 | 162500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 289 | 20240215 | 162400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 290 | 20240215 | 162300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 291 | 20240215 | 162200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 292 | 20240215 | 162100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 293 | 20240215 | 162000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 294 | 20240215 | 161900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 295 | 20240215 | 161800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 296 | 20240215 | 161700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 297 | 20240215 | 161600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 298 | 20240215 | 161500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 299 | 20240215 | 161400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 300 | 20240215 | 161300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 301 | 20240215 | 161200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 302 | 20240215 | 161100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 303 | 20240215 | 161000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 304 | 20240215 | 160900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 305 | 20240215 | 160800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 306 | 20240215 | 160700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 307 | 20240215 | 160600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 308 | 20240215 | 160500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 309 | 20240215 | 160400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 310 | 20240215 | 160300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 311 | 20240215 | 160200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 312 | 20240215 | 160100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 313 | 20240215 | 160000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 314 | 20240215 | 155900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 315 | 20240215 | 155800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 316 | 20240215 | 155700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 317 | 20240215 | 155600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 318 | 20240215 | 155500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 319 | 20240215 | 155400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 320 | 20240215 | 155300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 321 | 20240215 | 155200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 322 | 20240215 | 155100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 323 | 20240215 | 155000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 324 | 20240215 | 154900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 325 | 20240215 | 154800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 326 | 20240215 | 154700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 327 | 20240215 | 154600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 328 | 20240215 | 154500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 329 | 20240215 | 154400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 330 | 20240215 | 154300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 331 | 20240215 | 154200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 332 | 20240215 | 154100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 333 | 20240215 | 154000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 334 | 20240215 | 153900 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 335 | 20240215 | 153800 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 336 | 20240215 | 153700 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 337 | 20240215 | 153600 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 338 | 20240215 | 153500 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 339 | 20240215 | 153400 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 340 | 20240215 | 153300 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 341 | 20240215 | 153200 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 342 | 20240215 | 153100 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 343 | 20240215 | 153000 | 233292802000 | 271500 | 271500 | 271500 | 271500 | 4776 |
| 344 | 20240215 | 152900 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 345 | 20240215 | 152800 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 346 | 20240215 | 152700 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 347 | 20240215 | 152600 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 348 | 20240215 | 152500 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 349 | 20240215 | 152400 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 350 | 20240215 | 152300 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 351 | 20240215 | 152200 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 352 | 20240215 | 152100 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 353 | 20240215 | 152000 | 231996118000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 354 | 20240215 | 151900 | 231996118000 | 269500 | 270000 | 270000 | 269500 | 2835 |
| 355 | 20240215 | 151800 | 231231422000 | 270000 | 270000 | 270500 | 269500 | 3751 |
| 356 | 20240215 | 151700 | 230218583500 | 270000 | 271000 | 271000 | 270000 | 906 |
| 357 | 20240215 | 151600 | 229973555000 | 270500 | 270500 | 271000 | 270500 | 863 |
| 358 | 20240215 | 151500 | 229739997000 | 271000 | 270500 | 271000 | 270500 | 1597 |
| 359 | 20240215 | 151400 | 229307969000 | 270500 | 270500 | 271000 | 270000 | 962 |
| 360 | 20240215 | 151300 | 229047767000 | 271000 | 271000 | 271000 | 270500 | 267 |
| 361 | 20240215 | 151200 | 228975489500 | 271000 | 270500 | 271000 | 270500 | 671 |
| 362 | 20240215 | 151100 | 228793763500 | 270500 | 270000 | 271000 | 270000 | 923 |
| 363 | 20240215 | 151000 | 228544071000 | 270000 | 270000 | 270000 | 269500 | 836 |
| 364 | 20240215 | 150900 | 228318435000 | 270000 | 271000 | 271500 | 270000 | 2962 |
| 365 | 20240215 | 150800 | 227517339000 | 271000 | 271500 | 271500 | 271000 | 1121 |
| 366 | 20240215 | 150700 | 227213526500 | 271500 | 272000 | 272000 | 271000 | 633 |
| 367 | 20240215 | 150600 | 227041566000 | 272000 | 271000 | 272000 | 271000 | 1874 |
| 368 | 20240215 | 150500 | 226532779500 | 271000 | 270000 | 271000 | 270000 | 1104 |
| 369 | 20240215 | 150400 | 226233887000 | 270000 | 270000 | 270500 | 270000 | 384 |
| 370 | 20240215 | 150300 | 226130074000 | 270000 | 270000 | 271000 | 269500 | 586 |
| 371 | 20240215 | 150200 | 225971733000 | 270000 | 269500 | 270000 | 269500 | 567 |
| 372 | 20240215 | 150100 | 225818680000 | 270000 | 270000 | 270000 | 269500 | 932 |
| 373 | 20240215 | 150000 | 225567080000 | 270000 | 271000 | 271000 | 269500 | 2278 |
| 374 | 20240215 | 145900 | 224951789000 | 271000 | 271500 | 271500 | 270500 | 738 |
| 375 | 20240215 | 145800 | 224751608500 | 271000 | 271000 | 272000 | 271000 | 871 |
| 376 | 20240215 | 145700 | 224515133000 | 271000 | 270500 | 271000 | 270500 | 712 |
| 377 | 20240215 | 145600 | 224322204000 | 271000 | 270500 | 271000 | 270500 | 627 |
| 378 | 20240215 | 145500 | 224152455000 | 271000 | 270500 | 271000 | 270000 | 464 |
| 379 | 20240215 | 145400 | 224026907000 | 270500 | 270500 | 270500 | 270000 | 368 |
| 380 | 20240215 | 145300 | 223927438000 | 270500 | 270000 | 270500 | 270000 | 520 |
| 381 | 20240215 | 145200 | 223786916000 | 270500 | 270000 | 270500 | 270000 | 177 |
| 382 | 20240215 | 145100 | 223739095500 | 270000 | 270000 | 270500 | 270000 | 488 |
| 383 | 20240215 | 145000 | 223607224000 | 270000 | 269500 | 270000 | 269500 | 773 |
| 384 | 20240215 | 144900 | 223398623500 | 270000 | 269500 | 270000 | 269000 | 644 |
| 385 | 20240215 | 144800 | 223225108000 | 269500 | 269000 | 269500 | 269000 | 634 |
| 386 | 20240215 | 144700 | 223054442000 | 269000 | 269500 | 269500 | 269000 | 401 |
| 387 | 20240215 | 144600 | 222946478500 | 269000 | 269500 | 270000 | 269000 | 896 |
| 388 | 20240215 | 144500 | 222705358000 | 269500 | 269500 | 270000 | 269000 | 1384 |
| 389 | 20240215 | 144400 | 222332271000 | 269000 | 270000 | 270000 | 269000 | 557 |
| 390 | 20240215 | 144300 | 222182221500 | 269500 | 270500 | 271000 | 269500 | 911 |
| 391 | 20240215 | 144200 | 221936100500 | 270500 | 271000 | 271000 | 270500 | 655 |
| 392 | 20240215 | 144100 | 221758688500 | 271000 | 270500 | 271000 | 270000 | 423 |
| 393 | 20240215 | 144000 | 221644201000 | 270500 | 269000 | 270500 | 268500 | 954 |
| 394 | 20240215 | 143900 | 221387460000 | 268500 | 268500 | 269000 | 268000 | 2556 |
| 395 | 20240215 | 143800 | 220701171000 | 268500 | 269000 | 269000 | 268500 | 596 |
| 396 | 20240215 | 143700 | 220541108500 | 269000 | 269000 | 269500 | 268500 | 1239 |
| 397 | 20240215 | 143600 | 220207854500 | 269000 | 269000 | 269000 | 268500 | 984 |
| 398 | 20240215 | 143500 | 219943287500 | 269000 | 269000 | 269500 | 268500 | 881 |
| 399 | 20240215 | 143400 | 219706549500 | 269000 | 268500 | 269000 | 268500 | 442 |
| 400 | 20240215 | 143300 | 219587811000 | 268500 | 269000 | 269000 | 268500 | 3293 |
| 401 | 20240215 | 143200 | 218703013500 | 269000 | 270000 | 270000 | 269000 | 2264 |
| 402 | 20240215 | 143100 | 218093812000 | 269500 | 270000 | 270500 | 269000 | 1473 |
| 403 | 20240215 | 143000 | 217697078000 | 270000 | 270000 | 270500 | 270000 | 771 |
| 404 | 20240215 | 142900 | 217488880500 | 270000 | 271000 | 271000 | 270000 | 846 |
| 405 | 20240215 | 142800 | 217260391000 | 270000 | 270500 | 271000 | 270000 | 2126 |
| 406 | 20240215 | 142700 | 216685809000 | 270000 | 271000 | 271500 | 270000 | 2290 |
| 407 | 20240215 | 142600 | 216066369500 | 271500 | 272000 | 272000 | 271500 | 460 |
| 408 | 20240215 | 142500 | 215941477500 | 272000 | 272000 | 272500 | 271500 | 386 |
| 409 | 20240215 | 142400 | 215836501500 | 272500 | 272000 | 272500 | 272000 | 82 |
| 410 | 20240215 | 142300 | 215814178000 | 272000 | 272000 | 272500 | 272000 | 766 |
| 411 | 20240215 | 142200 | 215605661500 | 272500 | 272500 | 272500 | 272000 | 393 |
| 412 | 20240215 | 142100 | 215498633000 | 272000 | 272500 | 272500 | 272000 | 297 |
| 413 | 20240215 | 142000 | 215417767000 | 272500 | 272000 | 272500 | 272000 | 143 |
| 414 | 20240215 | 141900 | 215378846000 | 272000 | 272000 | 272500 | 271500 | 370 |
| 415 | 20240215 | 141800 | 215278137000 | 272000 | 272500 | 272500 | 271500 | 188 |
| 416 | 20240215 | 141700 | 215227012500 | 272000 | 272500 | 273000 | 272000 | 946 |
| 417 | 20240215 | 141600 | 214969063000 | 273000 | 273000 | 273500 | 272000 | 608 |
| 418 | 20240215 | 141500 | 214803264500 | 273500 | 273500 | 273500 | 273000 | 1119 |
| 419 | 20240215 | 141400 | 214497344500 | 273000 | 273000 | 273500 | 272500 | 1599 |
| 420 | 20240215 | 141300 | 214060673500 | 272500 | 271500 | 273000 | 271500 | 2570 |
| 421 | 20240215 | 141200 | 213361487000 | 271500 | 271000 | 271500 | 271000 | 432 |
| 422 | 20240215 | 141100 | 213244389500 | 271000 | 271500 | 271500 | 271000 | 73 |
| 423 | 20240215 | 141000 | 213224604500 | 271000 | 271000 | 271500 | 270500 | 1399 |
| 424 | 20240215 | 140900 | 212845590500 | 270500 | 271000 | 271000 | 270500 | 178 |
| 425 | 20240215 | 140800 | 212797360500 | 271000 | 270500 | 271000 | 270500 | 352 |
| 426 | 20240215 | 140700 | 212702049500 | 271000 | 271000 | 271000 | 270500 | 509 |
| 427 | 20240215 | 140600 | 212564327000 | 270500 | 271000 | 271000 | 270500 | 48 |
| 428 | 20240215 | 140500 | 212551338000 | 271000 | 270500 | 271000 | 270500 | 265 |
| 429 | 20240215 | 140400 | 212479578500 | 270500 | 271000 | 271000 | 270500 | 212 |
| 430 | 20240215 | 140300 | 212422135000 | 271000 | 271000 | 271000 | 270500 | 164 |
| 431 | 20240215 | 140200 | 212377751500 | 270500 | 271000 | 271000 | 270500 | 454 |
| 432 | 20240215 | 140100 | 212254890000 | 271000 | 270500 | 271000 | 270500 | 340 |
| 433 | 20240215 | 140000 | 212162777000 | 271000 | 271000 | 271000 | 270500 | 343 |
| 434 | 20240215 | 135900 | 212069984500 | 270500 | 270500 | 271500 | 270500 | 493 |
| 435 | 20240215 | 135800 | 211936372000 | 271000 | 271000 | 271000 | 270500 | 110 |
| 436 | 20240215 | 135700 | 211906599000 | 271000 | 270500 | 271000 | 270000 | 211 |
| 437 | 20240215 | 135600 | 211849513500 | 270000 | 270000 | 271500 | 269500 | 971 |
| 438 | 20240215 | 135500 | 211586722500 | 270000 | 269500 | 270000 | 269500 | 250 |
| 439 | 20240215 | 135400 | 211519265000 | 270000 | 270500 | 271000 | 269500 | 603 |
| 440 | 20240215 | 135300 | 211356484500 | 270000 | 270000 | 270000 | 269500 | 541 |
| 441 | 20240215 | 135200 | 211210428500 | 269000 | 270500 | 271000 | 269000 | 1855 |
| 442 | 20240215 | 135100 | 210709427500 | 270500 | 270000 | 271000 | 270000 | 301 |
| 443 | 20240215 | 135000 | 210627969500 | 270500 | 270000 | 271000 | 270000 | 780 |
| 444 | 20240215 | 134900 | 210416935500 | 270000 | 268500 | 270000 | 268500 | 252 |
| 445 | 20240215 | 134800 | 210348962500 | 268500 | 269000 | 269000 | 268000 | 1371 |
| 446 | 20240215 | 134700 | 209981010000 | 269000 | 269000 | 269000 | 268500 | 774 |
| 447 | 20240215 | 134600 | 209772974500 | 269000 | 269500 | 269500 | 269000 | 1445 |
| 448 | 20240215 | 134500 | 209384136500 | 269500 | 270000 | 270500 | 269500 | 854 |
| 449 | 20240215 | 134400 | 209153615000 | 270000 | 271000 | 271000 | 270000 | 939 |
| 450 | 20240215 | 134300 | 208899827000 | 271500 | 271500 | 271500 | 270500 | 900 |
| 451 | 20240215 | 134200 | 208656079500 | 271500 | 271000 | 271500 | 271000 | 208 |
| 452 | 20240215 | 134100 | 208599684000 | 271000 | 271000 | 271500 | 271000 | 567 |
| 453 | 20240215 | 134000 | 208446006000 | 271500 | 271500 | 271500 | 271000 | 340 |
| 454 | 20240215 | 133900 | 208353744000 | 271000 | 271000 | 271500 | 271000 | 326 |
| 455 | 20240215 | 133800 | 208265390500 | 271000 | 271000 | 271500 | 271000 | 99 |
| 456 | 20240215 | 133700 | 208238548000 | 271000 | 271000 | 271500 | 271000 | 132 |
| 457 | 20240215 | 133600 | 208202766000 | 271000 | 271500 | 272000 | 271000 | 603 |
| 458 | 20240215 | 133500 | 208039023000 | 272000 | 271500 | 272000 | 271000 | 237 |
| 459 | 20240215 | 133400 | 207974663000 | 271500 | 271000 | 271500 | 271000 | 375 |
| 460 | 20240215 | 133300 | 207872910500 | 271000 | 272000 | 272000 | 271000 | 658 |
| 461 | 20240215 | 133200 | 207694233000 | 271500 | 271500 | 272000 | 271000 | 598 |
| 462 | 20240215 | 133100 | 207531838000 | 271500 | 271000 | 271500 | 271000 | 222 |
| 463 | 20240215 | 133000 | 207471657500 | 271000 | 270500 | 271500 | 270500 | 453 |
| 464 | 20240215 | 132900 | 207348888500 | 270500 | 270000 | 271000 | 270000 | 596 |
| 465 | 20240215 | 132800 | 207187630500 | 270000 | 270000 | 270000 | 269500 | 199 |
| 466 | 20240215 | 132700 | 207133908500 | 269500 | 270000 | 270500 | 269500 | 448 |
| 467 | 20240215 | 132600 | 207013067500 | 270000 | 269500 | 270000 | 269000 | 372 |
| 468 | 20240215 | 132500 | 206912784000 | 269000 | 269000 | 269500 | 269000 | 556 |
| 469 | 20240215 | 132400 | 206763157000 | 269000 | 269500 | 269500 | 269000 | 350 |
| 470 | 20240215 | 132300 | 206668900500 | 269500 | 270500 | 270500 | 269000 | 635 |
| 471 | 20240215 | 132200 | 206497644000 | 270000 | 270500 | 271000 | 269500 | 909 |
| 472 | 20240215 | 132100 | 206252120000 | 271000 | 270500 | 271500 | 270000 | 894 |
| 473 | 20240215 | 132000 | 206009837500 | 270500 | 270000 | 270500 | 270000 | 519 |
| 474 | 20240215 | 131900 | 205869619000 | 270000 | 269500 | 270500 | 269500 | 1379 |
| 475 | 20240215 | 131800 | 205497447000 | 269500 | 268000 | 269500 | 267500 | 1043 |
| 476 | 20240215 | 131700 | 205217160500 | 268000 | 267000 | 268000 | 266500 | 1955 |
| 477 | 20240215 | 131600 | 204695584500 | 267000 | 267000 | 268000 | 266500 | 3516 |
| 478 | 20240215 | 131500 | 203756727500 | 267500 | 268500 | 268500 | 266500 | 2050 |
| 479 | 20240215 | 131400 | 203208993500 | 268500 | 269000 | 269000 | 267000 | 5906 |
| 480 | 20240215 | 131300 | 201627373500 | 268500 | 269500 | 269500 | 268500 | 2718 |
| 481 | 20240215 | 131200 | 200896668000 | 269500 | 270000 | 270000 | 269000 | 2077 |
| 482 | 20240215 | 131100 | 200336984000 | 270000 | 270000 | 271000 | 269500 | 1008 |
| 483 | 20240215 | 131000 | 200064868000 | 270000 | 271500 | 272000 | 269500 | 5033 |
| 484 | 20240215 | 130900 | 198703145500 | 271500 | 272000 | 272000 | 271500 | 77 |
| 485 | 20240215 | 130800 | 198682229500 | 272000 | 272500 | 273000 | 272000 | 779 |
| 486 | 20240215 | 130700 | 198470206000 | 272500 | 273000 | 273000 | 272500 | 537 |
| 487 | 20240215 | 130600 | 198323837000 | 273000 | 271500 | 273000 | 271500 | 771 |
| 488 | 20240215 | 130500 | 198114062000 | 271500 | 272000 | 272000 | 271500 | 404 |
| 489 | 20240215 | 130400 | 198004317000 | 272000 | 272500 | 273000 | 271500 | 201 |
| 490 | 20240215 | 130300 | 197949585000 | 271500 | 271500 | 273000 | 271500 | 307 |
| 491 | 20240215 | 130200 | 197866138500 | 272000 | 271500 | 272000 | 271000 | 705 |
| 492 | 20240215 | 130100 | 197674894000 | 271000 | 273000 | 273000 | 271000 | 1805 |
| 493 | 20240215 | 130000 | 197184288500 | 273000 | 272000 | 273000 | 272000 | 286 |
| 494 | 20240215 | 125900 | 197106293000 | 272000 | 273000 | 273000 | 271500 | 427 |
| 495 | 20240215 | 125800 | 196990024000 | 273000 | 274000 | 274000 | 271500 | 1997 |
| 496 | 20240215 | 125700 | 196446326500 | 274000 | 274000 | 274500 | 273500 | 348 |
| 497 | 20240215 | 125600 | 196350990500 | 274000 | 275000 | 275500 | 274000 | 964 |
| 498 | 20240215 | 125500 | 196086271000 | 274500 | 274500 | 275500 | 274000 | 1024 |
| 499 | 20240215 | 125400 | 195804786000 | 274500 | 274000 | 274500 | 273500 | 781 |
| 500 | 20240215 | 125300 | 195590644500 | 274000 | 272000 | 274000 | 272000 | 384 |
| 501 | 20240215 | 125200 | 195485853500 | 272000 | 271500 | 273000 | 271500 | 488 |
| 502 | 20240215 | 125100 | 195352978000 | 271500 | 271000 | 272000 | 271000 | 676 |
| 503 | 20240215 | 125000 | 195169428000 | 271500 | 271000 | 271500 | 271000 | 383 |
| 504 | 20240215 | 124900 | 195065581000 | 271000 | 272500 | 272500 | 271000 | 630 |
| 505 | 20240215 | 124800 | 194894416000 | 272500 | 271500 | 272500 | 271500 | 428 |
| 506 | 20240215 | 124700 | 194777895000 | 271500 | 272000 | 272000 | 271000 | 508 |
| 507 | 20240215 | 124600 | 194639974000 | 272000 | 270000 | 272500 | 269500 | 1647 |
| 508 | 20240215 | 124500 | 194194355000 | 270000 | 272000 | 272000 | 270000 | 6495 |
| 509 | 20240215 | 124400 | 192437509000 | 272000 | 274000 | 274500 | 272000 | 2113 |
| 510 | 20240215 | 124300 | 191860435000 | 274500 | 275000 | 275000 | 274000 | 247 |
| 511 | 20240215 | 124200 | 191792576000 | 275000 | 274500 | 275000 | 274000 | 686 |
| 512 | 20240215 | 124100 | 191604323500 | 274500 | 273500 | 274500 | 273000 | 709 |
| 513 | 20240215 | 124000 | 191410341500 | 273500 | 271500 | 274000 | 271000 | 2475 |
| 514 | 20240215 | 123900 | 190737021500 | 271500 | 273000 | 273000 | 271500 | 2785 |
| 515 | 20240215 | 123800 | 189978842500 | 272500 | 273500 | 273500 | 272500 | 1278 |
| 516 | 20240215 | 123700 | 189629842500 | 273000 | 275500 | 275500 | 273000 | 4149 |
| 517 | 20240215 | 123600 | 188490903500 | 275000 | 275000 | 275500 | 275000 | 436 |
| 518 | 20240215 | 123500 | 188370915000 | 275000 | 276000 | 276000 | 275000 | 1656 |
| 519 | 20240215 | 123400 | 187914862500 | 276000 | 275500 | 276000 | 275500 | 705 |
| 520 | 20240215 | 123300 | 187720604000 | 275500 | 276500 | 276500 | 275500 | 1011 |
| 521 | 20240215 | 123200 | 187441339500 | 276500 | 277000 | 277000 | 276500 | 1061 |
| 522 | 20240215 | 123100 | 187147910500 | 277000 | 277500 | 277500 | 277000 | 609 |
| 523 | 20240215 | 123000 | 186979135000 | 277000 | 277500 | 277500 | 277000 | 244 |
| 524 | 20240215 | 122900 | 186911485500 | 277500 | 277000 | 277500 | 277000 | 524 |
| 525 | 20240215 | 122800 | 186766202000 | 277500 | 277000 | 277500 | 277000 | 527 |
| 526 | 20240215 | 122700 | 186620035000 | 277000 | 276500 | 277000 | 276500 | 685 |
| 527 | 20240215 | 122600 | 186430300000 | 276500 | 276500 | 277000 | 276500 | 123 |
| 528 | 20240215 | 122500 | 186396247500 | 276500 | 276500 | 277000 | 276500 | 167 |
| 529 | 20240215 | 122400 | 186350059500 | 276500 | 277000 | 277000 | 276500 | 83 |
| 530 | 20240215 | 122300 | 186327104000 | 276500 | 276000 | 277000 | 276000 | 479 |
| 531 | 20240215 | 122200 | 186194716000 | 276000 | 277500 | 277500 | 276000 | 2872 |
| 532 | 20240215 | 122100 | 185400456500 | 277500 | 277500 | 278000 | 277500 | 885 |
| 533 | 20240215 | 122000 | 185154703000 | 277500 | 278000 | 278500 | 277500 | 1332 |
| 534 | 20240215 | 121900 | 184784577000 | 278000 | 278000 | 278000 | 277500 | 1465 |
| 535 | 20240215 | 121800 | 184377373500 | 278000 | 278000 | 278000 | 277500 | 688 |
| 536 | 20240215 | 121700 | 184186272500 | 278000 | 277000 | 278500 | 277000 | 3621 |
| 537 | 20240215 | 121600 | 183180873000 | 277000 | 276500 | 277500 | 276500 | 1477 |
| 538 | 20240215 | 121500 | 182771730500 | 277000 | 276500 | 277000 | 276500 | 720 |
| 539 | 20240215 | 121400 | 182572479000 | 277000 | 276500 | 277000 | 276000 | 1880 |
| 540 | 20240215 | 121300 | 182052394500 | 276500 | 276500 | 276500 | 276000 | 360 |
| 541 | 20240215 | 121200 | 181952963000 | 276500 | 276000 | 276500 | 275500 | 1015 |
| 542 | 20240215 | 121100 | 181672804000 | 276000 | 278000 | 278000 | 275000 | 3540 |
| 543 | 20240215 | 121000 | 180697236500 | 278000 | 278500 | 279000 | 277000 | 5095 |
| 544 | 20240215 | 120900 | 179278521500 | 278500 | 276500 | 278500 | 276500 | 3220 |
| 545 | 20240215 | 120800 | 178384062500 | 277000 | 276000 | 277000 | 275500 | 1368 |
| 546 | 20240215 | 120700 | 178006040000 | 276000 | 274000 | 276000 | 274000 | 1219 |
| 547 | 20240215 | 120600 | 177670516000 | 274000 | 275000 | 275500 | 273500 | 1729 |
| 548 | 20240215 | 120500 | 177195890500 | 275000 | 278500 | 278500 | 274000 | 5056 |
| 549 | 20240215 | 120400 | 175797721000 | 278000 | 277500 | 279000 | 277500 | 3118 |
| 550 | 20240215 | 120300 | 174930633000 | 277000 | 275500 | 277500 | 275500 | 6245 |
| 551 | 20240215 | 120200 | 173204001500 | 275500 | 275000 | 276000 | 275000 | 1519 |
| 552 | 20240215 | 120100 | 172785538500 | 275000 | 274500 | 275000 | 274500 | 1535 |
| 553 | 20240215 | 120000 | 172363734500 | 274500 | 274500 | 274500 | 274000 | 471 |
| 554 | 20240215 | 115900 | 172234446000 | 274000 | 273000 | 274500 | 273000 | 1259 |
| 555 | 20240215 | 115800 | 171889830500 | 273000 | 273500 | 273500 | 273000 | 475 |
| 556 | 20240215 | 115700 | 171759972500 | 273500 | 273500 | 273500 | 273000 | 327 |
| 557 | 20240215 | 115600 | 171670553000 | 273500 | 273500 | 274000 | 273000 | 712 |
| 558 | 20240215 | 115500 | 171476002500 | 273500 | 274000 | 274500 | 273000 | 1643 |
| 559 | 20240215 | 115400 | 171026280500 | 274000 | 274500 | 275000 | 274000 | 980 |
| 560 | 20240215 | 115300 | 170757272000 | 274500 | 275000 | 275500 | 274500 | 2558 |
| 561 | 20240215 | 115200 | 170054056500 | 275000 | 275000 | 275500 | 274500 | 2444 |
| 562 | 20240215 | 115100 | 169381785500 | 275000 | 274500 | 275000 | 274000 | 3357 |
| 563 | 20240215 | 115000 | 168459529500 | 274500 | 273500 | 274500 | 273500 | 2285 |
| 564 | 20240215 | 114900 | 167833484000 | 273500 | 273000 | 273500 | 273000 | 687 |
| 565 | 20240215 | 114800 | 167645614000 | 273000 | 273000 | 273500 | 272500 | 1123 |
| 566 | 20240215 | 114700 | 167338980000 | 273000 | 272500 | 273000 | 272000 | 461 |
| 567 | 20240215 | 114600 | 167213354000 | 272500 | 271500 | 272500 | 271500 | 981 |
| 568 | 20240215 | 114500 | 166946498500 | 271500 | 271500 | 272000 | 271500 | 319 |
| 569 | 20240215 | 114400 | 166859888500 | 271500 | 271500 | 272000 | 271500 | 888 |
| 570 | 20240215 | 114300 | 166618773500 | 271500 | 272000 | 272000 | 271500 | 247 |
| 571 | 20240215 | 114200 | 166551635500 | 272000 | 271500 | 272000 | 271500 | 235 |
| 572 | 20240215 | 114100 | 166487747000 | 272000 | 272000 | 272000 | 271500 | 319 |
| 573 | 20240215 | 114000 | 166401057500 | 272000 | 272000 | 272000 | 271500 | 187 |
| 574 | 20240215 | 113900 | 166350212000 | 271500 | 271500 | 272000 | 271500 | 263 |
| 575 | 20240215 | 113800 | 166278681000 | 272000 | 271500 | 272000 | 271500 | 358 |
| 576 | 20240215 | 113700 | 166181438000 | 271500 | 271500 | 272000 | 271500 | 279 |
| 577 | 20240215 | 113600 | 166105671500 | 271500 | 271500 | 272000 | 271000 | 469 |
| 578 | 20240215 | 113500 | 165978268000 | 271500 | 271000 | 271500 | 270500 | 331 |
| 579 | 20240215 | 113400 | 165888586000 | 271000 | 270500 | 271000 | 270000 | 395 |
| 580 | 20240215 | 113300 | 165781858500 | 270500 | 270000 | 270500 | 270000 | 274 |
| 581 | 20240215 | 113200 | 165707805500 | 270500 | 270000 | 270500 | 269500 | 1125 |
| 582 | 20240215 | 113100 | 165404164500 | 270000 | 270500 | 271000 | 270000 | 598 |
| 583 | 20240215 | 113000 | 165242384000 | 271000 | 272000 | 272000 | 270500 | 2532 |
| 584 | 20240215 | 112900 | 164555336000 | 272000 | 272500 | 272500 | 271500 | 878 |
| 585 | 20240215 | 112800 | 164316436500 | 272500 | 272500 | 272500 | 272000 | 496 |
| 586 | 20240215 | 112700 | 164181360500 | 272500 | 272500 | 272500 | 272000 | 309 |
| 587 | 20240215 | 112600 | 164097243500 | 272000 | 272000 | 272500 | 271500 | 1801 |
| 588 | 20240215 | 112500 | 163607503500 | 272000 | 272000 | 272000 | 271500 | 568 |
| 589 | 20240215 | 112400 | 163453013500 | 272000 | 271500 | 272000 | 271500 | 232 |
| 590 | 20240215 | 112300 | 163389960000 | 271500 | 271500 | 272000 | 271000 | 1079 |
| 591 | 20240215 | 112200 | 163097028000 | 271000 | 271500 | 271500 | 271000 | 570 |
| 592 | 20240215 | 112100 | 162942376500 | 271000 | 271000 | 271500 | 271000 | 999 |
| 593 | 20240215 | 112000 | 162671290500 | 271000 | 271000 | 271500 | 271000 | 609 |
| 594 | 20240215 | 111900 | 162506195500 | 271000 | 271500 | 271500 | 271000 | 1186 |
| 595 | 20240215 | 111800 | 162184489500 | 271000 | 271000 | 271500 | 270500 | 1249 |
| 596 | 20240215 | 111700 | 161845968500 | 271000 | 270500 | 271000 | 270000 | 647 |
| 597 | 20240215 | 111600 | 161670851000 | 270500 | 269500 | 270500 | 269500 | 683 |
| 598 | 20240215 | 111500 | 161486441500 | 269500 | 270000 | 270000 | 269500 | 325 |
| 599 | 20240215 | 111400 | 161398827500 | 269500 | 269500 | 270000 | 269000 | 477 |
| 600 | 20240215 | 111300 | 161270334000 | 269500 | 269500 | 269500 | 269000 | 284 |
| 601 | 20240215 | 111200 | 161193858500 | 269000 | 269500 | 270000 | 269000 | 483 |
| 602 | 20240215 | 111100 | 161063705500 | 270000 | 269000 | 270000 | 268500 | 501 |
| 603 | 20240215 | 111000 | 160929064000 | 268500 | 269000 | 269000 | 268500 | 481 |
| 604 | 20240215 | 110900 | 160799793500 | 269000 | 270000 | 270000 | 268500 | 1526 |
| 605 | 20240215 | 110800 | 160388594000 | 270000 | 270000 | 270000 | 269500 | 1113 |
| 606 | 20240215 | 110700 | 160088321500 | 269500 | 270500 | 271000 | 269500 | 1362 |
| 607 | 20240215 | 110600 | 159720503500 | 270500 | 271000 | 271000 | 270000 | 287 |
| 608 | 20240215 | 110500 | 159642832000 | 270000 | 271500 | 272000 | 270000 | 1075 |
| 609 | 20240215 | 110400 | 159351131000 | 271000 | 270500 | 272000 | 270000 | 600 |
| 610 | 20240215 | 110300 | 159188448000 | 270500 | 270000 | 271000 | 269500 | 889 |
| 611 | 20240215 | 110200 | 158948354500 | 270000 | 268000 | 270000 | 268000 | 893 |
| 612 | 20240215 | 110100 | 158707902500 | 268000 | 269000 | 269000 | 268000 | 1185 |
| 613 | 20240215 | 110000 | 158390086000 | 269000 | 269500 | 270000 | 268500 | 1267 |
| 614 | 20240215 | 105900 | 158048664000 | 269500 | 274500 | 274500 | 269000 | 4323 |
| 615 | 20240215 | 105800 | 156869935500 | 274500 | 272000 | 275000 | 272000 | 8666 |
| 616 | 20240215 | 105700 | 154501820500 | 272000 | 270000 | 272500 | 270000 | 2792 |
| 617 | 20240215 | 105600 | 153744762500 | 270000 | 269500 | 270500 | 269000 | 2473 |
| 618 | 20240215 | 105500 | 153077471000 | 270000 | 269000 | 270000 | 268500 | 1737 |
| 619 | 20240215 | 105400 | 152609139500 | 269000 | 268500 | 270000 | 268500 | 2929 |
| 620 | 20240215 | 105300 | 151820187000 | 269000 | 268000 | 269000 | 267500 | 1475 |
| 621 | 20240215 | 105200 | 151424722000 | 268000 | 266500 | 268000 | 266000 | 1009 |
| 622 | 20240215 | 105100 | 151155007500 | 266000 | 266000 | 266000 | 265500 | 690 |
| 623 | 20240215 | 105000 | 150971558500 | 266000 | 266500 | 266500 | 265500 | 1149 |
| 624 | 20240215 | 104900 | 150665884000 | 266500 | 266500 | 266500 | 266000 | 714 |
| 625 | 20240215 | 104800 | 150475666000 | 266500 | 265500 | 266500 | 265500 | 1012 |
| 626 | 20240215 | 104700 | 150206784000 | 265500 | 265000 | 265500 | 264500 | 479 |
| 627 | 20240215 | 104600 | 150079726000 | 265000 | 264000 | 265000 | 263500 | 1593 |
| 628 | 20240215 | 104500 | 149659168000 | 263500 | 263500 | 264000 | 263500 | 970 |
| 629 | 20240215 | 104400 | 149403454000 | 263500 | 264000 | 264000 | 263500 | 863 |
| 630 | 20240215 | 104300 | 149175965000 | 264000 | 264000 | 264500 | 263500 | 1155 |
| 631 | 20240215 | 104200 | 148870998000 | 264000 | 264500 | 264500 | 264000 | 511 |
| 632 | 20240215 | 104100 | 148736049500 | 264500 | 262500 | 265000 | 262500 | 2685 |
| 633 | 20240215 | 104000 | 148027528500 | 263000 | 266000 | 266000 | 262500 | 7544 |
| 634 | 20240215 | 103900 | 146033563500 | 266000 | 266000 | 266500 | 265500 | 493 |
| 635 | 20240215 | 103800 | 145902428000 | 266000 | 266500 | 266500 | 265500 | 959 |
| 636 | 20240215 | 103700 | 145647325000 | 266500 | 266500 | 266500 | 266000 | 358 |
| 637 | 20240215 | 103600 | 145551943000 | 266500 | 266000 | 266500 | 265500 | 288 |
| 638 | 20240215 | 103500 | 145475351500 | 266000 | 266000 | 267000 | 265500 | 614 |
| 639 | 20240215 | 103400 | 145312016000 | 266000 | 266500 | 266500 | 265500 | 1177 |
| 640 | 20240215 | 103300 | 144998994500 | 266000 | 265500 | 266000 | 265000 | 1549 |
| 641 | 20240215 | 103200 | 144587578500 | 265500 | 266000 | 266000 | 265500 | 855 |
| 642 | 20240215 | 103100 | 144360509500 | 266000 | 266500 | 266500 | 265500 | 1434 |
| 643 | 20240215 | 103000 | 143978873000 | 266500 | 267000 | 267000 | 266500 | 334 |
| 644 | 20240215 | 102900 | 143889824500 | 266500 | 267000 | 267500 | 266500 | 193 |
| 645 | 20240215 | 102800 | 143838304000 | 267000 | 267000 | 267000 | 266500 | 287 |
| 646 | 20240215 | 102700 | 143761705000 | 267000 | 267000 | 267000 | 266500 | 283 |
| 647 | 20240215 | 102600 | 143686170000 | 266500 | 266500 | 267000 | 266500 | 491 |
| 648 | 20240215 | 102500 | 143555305500 | 266500 | 267500 | 268000 | 266500 | 1047 |
| 649 | 20240215 | 102400 | 143275677000 | 267500 | 267000 | 268000 | 267000 | 329 |
| 650 | 20240215 | 102300 | 143187587000 | 267000 | 268500 | 269000 | 267000 | 709 |
| 651 | 20240215 | 102200 | 142997698500 | 269000 | 270000 | 270000 | 268500 | 789 |
| 652 | 20240215 | 102100 | 142785427000 | 270000 | 268500 | 270000 | 268500 | 3141 |
| 653 | 20240215 | 102000 | 141938566000 | 268500 | 267500 | 268500 | 267000 | 1103 |
| 654 | 20240215 | 101900 | 141643116500 | 267500 | 267000 | 267500 | 266500 | 1316 |
| 655 | 20240215 | 101800 | 141291542500 | 267000 | 266000 | 267000 | 266000 | 552 |
| 656 | 20240215 | 101700 | 141144422500 | 266000 | 264000 | 266500 | 264000 | 1077 |
| 657 | 20240215 | 101600 | 140858613000 | 264500 | 264500 | 265000 | 264000 | 653 |
| 658 | 20240215 | 101500 | 140686011000 | 265000 | 265500 | 265500 | 264500 | 976 |
| 659 | 20240215 | 101400 | 140427694500 | 265000 | 265500 | 266000 | 264500 | 1313 |
| 660 | 20240215 | 101300 | 140079551000 | 265500 | 266500 | 266500 | 265000 | 1448 |
| 661 | 20240215 | 101200 | 139694826500 | 266500 | 266500 | 267000 | 266000 | 592 |
| 662 | 20240215 | 101100 | 139537224500 | 266000 | 267000 | 267000 | 266000 | 1083 |
| 663 | 20240215 | 101000 | 139248736500 | 267000 | 264000 | 267500 | 264000 | 1229 |
| 664 | 20240215 | 100900 | 138921744500 | 264000 | 265000 | 265000 | 264000 | 5252 |
| 665 | 20240215 | 100800 | 137531796000 | 265000 | 268000 | 268500 | 265000 | 3841 |
| 666 | 20240215 | 100700 | 136508672000 | 268500 | 267500 | 268500 | 267000 | 622 |
| 667 | 20240215 | 100600 | 136342210500 | 267000 | 267500 | 268000 | 267000 | 1134 |
| 668 | 20240215 | 100500 | 136039139500 | 268000 | 270000 | 270500 | 268000 | 2389 |
| 669 | 20240215 | 100400 | 135396256500 | 270500 | 268500 | 270500 | 268500 | 1143 |
| 670 | 20240215 | 100300 | 135088496500 | 269500 | 268500 | 269500 | 268000 | 1472 |
| 671 | 20240215 | 100200 | 134692895000 | 268500 | 266500 | 269000 | 266500 | 1880 |
| 672 | 20240215 | 100100 | 134190296500 | 267000 | 269500 | 270000 | 266500 | 3801 |
| 673 | 20240215 | 100000 | 133170701000 | 270000 | 268500 | 270000 | 267500 | 3177 |
| 674 | 20240215 | 095900 | 132317751000 | 268500 | 271500 | 272000 | 268500 | 3625 |
| 675 | 20240215 | 095800 | 131339392500 | 272000 | 276000 | 276500 | 271000 | 6755 |
| 676 | 20240215 | 095700 | 129489614000 | 276000 | 272500 | 276000 | 271500 | 9669 |
| 677 | 20240215 | 095600 | 126834658000 | 272500 | 271500 | 274000 | 271500 | 5536 |
| 678 | 20240215 | 095500 | 125323935000 | 271500 | 271500 | 272000 | 270500 | 3410 |
| 679 | 20240215 | 095400 | 124399380000 | 271500 | 269000 | 272000 | 269000 | 6697 |
| 680 | 20240215 | 095300 | 122587257500 | 269000 | 269000 | 269500 | 268500 | 1401 |
| 681 | 20240215 | 095200 | 122210521000 | 269000 | 268500 | 269000 | 267500 | 3330 |
| 682 | 20240215 | 095100 | 121316465000 | 268500 | 268000 | 268500 | 268000 | 1319 |
| 683 | 20240215 | 095000 | 120962492500 | 268000 | 268500 | 269000 | 267500 | 1560 |
| 684 | 20240215 | 094900 | 120544150000 | 268000 | 270000 | 270000 | 267500 | 4128 |
| 685 | 20240215 | 094800 | 119435312500 | 269500 | 268500 | 270000 | 268000 | 5695 |
| 686 | 20240215 | 094700 | 117902469000 | 268500 | 267000 | 268500 | 265500 | 4784 |
| 687 | 20240215 | 094600 | 116624991000 | 267000 | 266500 | 267000 | 266000 | 2371 |
| 688 | 20240215 | 094500 | 115993107000 | 266500 | 265500 | 266500 | 265000 | 1872 |
| 689 | 20240215 | 094400 | 115495555000 | 265000 | 265000 | 266000 | 264500 | 1925 |
| 690 | 20240215 | 094300 | 114985046000 | 265000 | 266500 | 267500 | 264500 | 7169 |
| 691 | 20240215 | 094200 | 113075934500 | 266500 | 263500 | 266500 | 263500 | 3884 |
| 692 | 20240215 | 094100 | 112046979000 | 263500 | 262000 | 264000 | 261000 | 4077 |
| 693 | 20240215 | 094000 | 110978670500 | 262000 | 261000 | 262000 | 260500 | 3414 |
| 694 | 20240215 | 093900 | 110085784000 | 261000 | 262000 | 262000 | 260500 | 3998 |
| 695 | 20240215 | 093800 | 109041847000 | 262000 | 259500 | 262000 | 259000 | 5236 |
| 696 | 20240215 | 093700 | 107679078500 | 259500 | 260500 | 261000 | 259000 | 5671 |
| 697 | 20240215 | 093600 | 106204951500 | 261000 | 263500 | 263500 | 260000 | 12207 |
| 698 | 20240215 | 093500 | 103017208500 | 263000 | 265000 | 266000 | 263000 | 9451 |
| 699 | 20240215 | 093400 | 100521899500 | 265000 | 264000 | 265000 | 263500 | 9742 |
| 700 | 20240215 | 093300 | 97948259500 | 264000 | 262000 | 264000 | 262000 | 8536 |
| 701 | 20240215 | 093200 | 95702806500 | 262000 | 262500 | 262500 | 261000 | 8597 |
| 702 | 20240215 | 093100 | 93451011000 | 262500 | 259500 | 263000 | 259000 | 20129 |
| 703 | 20240215 | 093000 | 88195628000 | 259000 | 255500 | 259500 | 255500 | 41981 |
| 704 | 20240215 | 092900 | 77442407000 | 255500 | 255500 | 255500 | 255500 | 0 |
| 705 | 20240215 | 092800 | 77442407000 | 255500 | 257000 | 257000 | 255500 | 13726 |
| 706 | 20240215 | 092700 | 73929439500 | 256500 | 259000 | 260000 | 256000 | 20565 |
| 707 | 20240215 | 092600 | 68637475500 | 259500 | 265500 | 265500 | 258500 | 40090 |
| 708 | 20240215 | 092500 | 58117788000 | 265000 | 266000 | 266500 | 265000 | 7653 |
| 709 | 20240215 | 092400 | 56084731000 | 266500 | 267500 | 269000 | 266000 | 7568 |
| 710 | 20240215 | 092300 | 54064332500 | 267500 | 268500 | 269000 | 267500 | 6919 |
| 711 | 20240215 | 092200 | 52207932500 | 268500 | 269000 | 269500 | 268500 | 1871 |
| 712 | 20240215 | 092100 | 51704865000 | 269000 | 270000 | 270000 | 268500 | 3549 |
| 713 | 20240215 | 092000 | 50749591000 | 269500 | 268500 | 270000 | 268000 | 2072 |
| 714 | 20240215 | 091900 | 50191772500 | 268500 | 268000 | 269000 | 268000 | 5138 |
| 715 | 20240215 | 091800 | 48812638000 | 268500 | 270000 | 270000 | 268000 | 3971 |
| 716 | 20240215 | 091700 | 47746176000 | 270000 | 269000 | 270000 | 268500 | 5766 |
| 717 | 20240215 | 091600 | 46192815500 | 269000 | 268000 | 269000 | 267500 | 6466 |
| 718 | 20240215 | 091500 | 44460465500 | 267500 | 270000 | 270000 | 267500 | 8097 |
| 719 | 20240215 | 091400 | 42287013000 | 269500 | 271500 | 272000 | 269500 | 9531 |
| 720 | 20240215 | 091300 | 39708114000 | 271500 | 273000 | 273500 | 271500 | 4209 |
| 721 | 20240215 | 091200 | 38563030500 | 273000 | 274500 | 275000 | 273000 | 4760 |
| 722 | 20240215 | 091100 | 37257968000 | 274000 | 272500 | 274500 | 272000 | 3296 |
| 723 | 20240215 | 091000 | 36356387500 | 272000 | 275500 | 275500 | 272000 | 5192 |
| 724 | 20240215 | 090900 | 34935812500 | 275500 | 276500 | 279000 | 275000 | 7571 |
| 725 | 20240215 | 090800 | 32844540500 | 276500 | 268500 | 277000 | 268500 | 9568 |
| 726 | 20240215 | 090700 | 30236941500 | 268500 | 264000 | 269000 | 263500 | 14830 |
| 727 | 20240215 | 090600 | 26295073000 | 264000 | 271000 | 271000 | 263500 | 24120 |
| 728 | 20240215 | 090500 | 19854325500 | 271000 | 274500 | 275000 | 270500 | 12409 |
| 729 | 20240215 | 090400 | 16474139500 | 274500 | 278500 | 279000 | 274000 | 8345 |
| 730 | 20240215 | 090300 | 14168899500 | 279000 | 280000 | 281000 | 277500 | 8027 |
| 731 | 20240215 | 090200 | 11928211500 | 279000 | 272500 | 281000 | 272000 | 11082 |
| 732 | 20240215 | 090100 | 8878891500 | 272000 | 282000 | 283000 | 272000 | 13205 |
| 733 | 20240215 | 090000 | 5220498500 | 282000 | 283500 | 284000 | 282000 | 18419 |