42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 204600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 3 | 20240215 | 204500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240215 | 204400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240215 | 204300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240215 | 204200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240215 | 204100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240215 | 204000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240215 | 203900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240215 | 203800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240215 | 203700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240215 | 203600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240215 | 203500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240215 | 203400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240215 | 203300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240215 | 203200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240215 | 203100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240215 | 203000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240215 | 202900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240215 | 202800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240215 | 202700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240215 | 202600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240215 | 202500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240215 | 202400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240215 | 202300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240215 | 202200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240215 | 202100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240215 | 202000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240215 | 201900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240215 | 201800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240215 | 201700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240215 | 201600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 33 | 20240215 | 201500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240215 | 201400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240215 | 201300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240215 | 201200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240215 | 201100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240215 | 201000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240215 | 200900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240215 | 200800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240215 | 200700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240215 | 200600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240215 | 200500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240215 | 200400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240215 | 200300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240215 | 200200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240215 | 200100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240215 | 200000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240215 | 195900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240215 | 195800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240215 | 195700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240215 | 195600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240215 | 195500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240215 | 195400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240215 | 195300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240215 | 195200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240215 | 195100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240215 | 195000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240215 | 194900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240215 | 194800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240215 | 194700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240215 | 194600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 63 | 20240215 | 194500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240215 | 194400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240215 | 194300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240215 | 194200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240215 | 194100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240215 | 194000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240215 | 193900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240215 | 193800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240215 | 193700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240215 | 193600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240215 | 193500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240215 | 193400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240215 | 193300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240215 | 193200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240215 | 193100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240215 | 193000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240215 | 192900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240215 | 192800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240215 | 192700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240215 | 192600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240215 | 192500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240215 | 192400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240215 | 192300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240215 | 192200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240215 | 192100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240215 | 192000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240215 | 191900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240215 | 191800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240215 | 191700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240215 | 191600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 93 | 20240215 | 191500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240215 | 191400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240215 | 191300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240215 | 191200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240215 | 191100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240215 | 191000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240215 | 190900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240215 | 190800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240215 | 190700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240215 | 190600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240215 | 190500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240215 | 190400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240215 | 190300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240215 | 190200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240215 | 190100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240215 | 190000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240215 | 185900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240215 | 185800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240215 | 185700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240215 | 185600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240215 | 185500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240215 | 185400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240215 | 185300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240215 | 185200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240215 | 185100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240215 | 185000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240215 | 184900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240215 | 184800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240215 | 184700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240215 | 184600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 123 | 20240215 | 184500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240215 | 184400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240215 | 184300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240215 | 184200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240215 | 184100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240215 | 184000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240215 | 183900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240215 | 183800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240215 | 183700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240215 | 183600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240215 | 183500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240215 | 183400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240215 | 183300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240215 | 183200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240215 | 183100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240215 | 183000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240215 | 182900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240215 | 182800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240215 | 182700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240215 | 182600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240215 | 182500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240215 | 182400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240215 | 182300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240215 | 182200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240215 | 182100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240215 | 182000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240215 | 181900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240215 | 181800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240215 | 181700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240215 | 181600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 153 | 20240215 | 181500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240215 | 181400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240215 | 181300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240215 | 181200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240215 | 181100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240215 | 181000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240215 | 180900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240215 | 180800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240215 | 180700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240215 | 180600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240215 | 180500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240215 | 180400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240215 | 180300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240215 | 180200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240215 | 180100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240215 | 180000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240215 | 175900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240215 | 175800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240215 | 175700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240215 | 175600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240215 | 175500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240215 | 175400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240215 | 175300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240215 | 175200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240215 | 175100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240215 | 175000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240215 | 174900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240215 | 174800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240215 | 174700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240215 | 174600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 183 | 20240215 | 174500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240215 | 174400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240215 | 174300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240215 | 174200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240215 | 174100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240215 | 174000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240215 | 173900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240215 | 173800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240215 | 173700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240215 | 173600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240215 | 173500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20240215 | 173400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240215 | 173300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240215 | 173200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 197 | 20240215 | 173100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 198 | 20240215 | 173000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 199 | 20240215 | 172900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 200 | 20240215 | 172800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 201 | 20240215 | 172700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 202 | 20240215 | 172600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 203 | 20240215 | 172500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 204 | 20240215 | 172400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 205 | 20240215 | 172300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 206 | 20240215 | 172200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 207 | 20240215 | 172100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 208 | 20240215 | 172000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 209 | 20240215 | 171900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 210 | 20240215 | 171800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 211 | 20240215 | 171700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 212 | 20240215 | 171600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 213 | 20240215 | 171500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 214 | 20240215 | 171400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 215 | 20240215 | 171300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 216 | 20240215 | 171200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 217 | 20240215 | 171100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 218 | 20240215 | 171000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 219 | 20240215 | 170900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 220 | 20240215 | 170800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 221 | 20240215 | 170700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 222 | 20240215 | 170600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 223 | 20240215 | 170500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 224 | 20240215 | 170400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 225 | 20240215 | 170300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 226 | 20240215 | 170200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 227 | 20240215 | 170100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 228 | 20240215 | 170000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 229 | 20240215 | 165900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 230 | 20240215 | 165800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 231 | 20240215 | 165700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 232 | 20240215 | 165600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 233 | 20240215 | 165500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 234 | 20240215 | 165400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 235 | 20240215 | 165300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 236 | 20240215 | 165200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 237 | 20240215 | 165100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 238 | 20240215 | 165000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 239 | 20240215 | 164900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 240 | 20240215 | 164800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 241 | 20240215 | 164700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 242 | 20240215 | 164600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 243 | 20240215 | 164500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 244 | 20240215 | 164400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 245 | 20240215 | 164300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 246 | 20240215 | 164200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 247 | 20240215 | 164100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 248 | 20240215 | 164000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 249 | 20240215 | 163900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 250 | 20240215 | 163800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 251 | 20240215 | 163700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 252 | 20240215 | 163600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 253 | 20240215 | 163500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 254 | 20240215 | 163400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 255 | 20240215 | 163300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 256 | 20240215 | 163200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 257 | 20240215 | 163100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 258 | 20240215 | 163000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 259 | 20240215 | 162900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 260 | 20240215 | 162800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 261 | 20240215 | 162700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 262 | 20240215 | 162600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 263 | 20240215 | 162500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 264 | 20240215 | 162400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 265 | 20240215 | 162300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 266 | 20240215 | 162200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 267 | 20240215 | 162100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 268 | 20240215 | 162000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 269 | 20240215 | 161900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 270 | 20240215 | 161800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 271 | 20240215 | 161700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 272 | 20240215 | 161600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 273 | 20240215 | 161500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 274 | 20240215 | 161400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 275 | 20240215 | 161300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 276 | 20240215 | 161200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 277 | 20240215 | 161100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 278 | 20240215 | 161000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 279 | 20240215 | 160900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 280 | 20240215 | 160800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 281 | 20240215 | 160700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 282 | 20240215 | 160600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 283 | 20240215 | 160500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 284 | 20240215 | 160400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 285 | 20240215 | 160300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 286 | 20240215 | 160200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 287 | 20240215 | 160100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 288 | 20240215 | 160000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 289 | 20240215 | 155900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 290 | 20240215 | 155800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 291 | 20240215 | 155700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 292 | 20240215 | 155600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 293 | 20240215 | 155500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 294 | 20240215 | 155400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 295 | 20240215 | 155300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 296 | 20240215 | 155200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 297 | 20240215 | 155100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 298 | 20240215 | 155000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 299 | 20240215 | 154900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 300 | 20240215 | 154800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 301 | 20240215 | 154700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 302 | 20240215 | 154600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 303 | 20240215 | 154500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 304 | 20240215 | 154400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 305 | 20240215 | 154300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 306 | 20240215 | 154200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 307 | 20240215 | 154100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 308 | 20240215 | 154000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 309 | 20240215 | 153900 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 310 | 20240215 | 153800 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 311 | 20240215 | 153700 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 312 | 20240215 | 153600 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 313 | 20240215 | 153500 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 314 | 20240215 | 153400 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 315 | 20240215 | 153300 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 316 | 20240215 | 153200 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 317 | 20240215 | 153100 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 318 | 20240215 | 153000 | 233842626500 | 253000 | 253000 | 253000 | 253000 | 18368 |
| 319 | 20240215 | 152900 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 320 | 20240215 | 152800 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 321 | 20240215 | 152700 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 322 | 20240215 | 152600 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 323 | 20240215 | 152500 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 324 | 20240215 | 152400 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 325 | 20240215 | 152300 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 326 | 20240215 | 152200 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 327 | 20240215 | 152100 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 328 | 20240215 | 152000 | 229195522500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 329 | 20240215 | 151900 | 229195522500 | 251500 | 251500 | 251500 | 251000 | 4155 |
| 330 | 20240215 | 151800 | 228152123500 | 251500 | 251500 | 252000 | 251000 | 3876 |
| 331 | 20240215 | 151700 | 227177567500 | 251000 | 252000 | 252000 | 251000 | 3331 |
| 332 | 20240215 | 151600 | 226339723500 | 252000 | 252500 | 252500 | 251500 | 2351 |
| 333 | 20240215 | 151500 | 225747459000 | 252500 | 251500 | 252500 | 251000 | 3010 |
| 334 | 20240215 | 151400 | 224988862000 | 251000 | 252000 | 252500 | 251000 | 6807 |
| 335 | 20240215 | 151300 | 223277201500 | 252000 | 253000 | 253500 | 252000 | 4305 |
| 336 | 20240215 | 151200 | 222190369000 | 253000 | 253000 | 253500 | 252500 | 2198 |
| 337 | 20240215 | 151100 | 221634046000 | 253000 | 253000 | 253500 | 252500 | 3225 |
| 338 | 20240215 | 151000 | 220818251500 | 253000 | 253000 | 253000 | 252500 | 2154 |
| 339 | 20240215 | 150900 | 220273507000 | 253000 | 252500 | 253000 | 252000 | 2413 |
| 340 | 20240215 | 150800 | 219663817500 | 252500 | 252500 | 253000 | 252000 | 2305 |
| 341 | 20240215 | 150700 | 219081993000 | 252000 | 253000 | 253000 | 252000 | 3315 |
| 342 | 20240215 | 150600 | 218244968000 | 252500 | 252500 | 253000 | 252000 | 2607 |
| 343 | 20240215 | 150500 | 217586695000 | 252500 | 252000 | 252500 | 252000 | 2341 |
| 344 | 20240215 | 150400 | 216996112500 | 252500 | 252000 | 252500 | 251500 | 2086 |
| 345 | 20240215 | 150300 | 216470491000 | 252000 | 252000 | 252000 | 251500 | 2318 |
| 346 | 20240215 | 150200 | 215886760500 | 252000 | 251500 | 252000 | 251500 | 3029 |
| 347 | 20240215 | 150100 | 215124142500 | 251500 | 251500 | 252000 | 251000 | 6042 |
| 348 | 20240215 | 150000 | 213604477000 | 252000 | 253000 | 253000 | 251500 | 4840 |
| 349 | 20240215 | 145900 | 212384514500 | 252500 | 253500 | 253500 | 252000 | 1999 |
| 350 | 20240215 | 145800 | 211879352500 | 252500 | 253500 | 254000 | 252500 | 6061 |
| 351 | 20240215 | 145700 | 210345081000 | 253500 | 253000 | 253500 | 252500 | 3491 |
| 352 | 20240215 | 145600 | 209461280000 | 253500 | 253000 | 253500 | 252500 | 2445 |
| 353 | 20240215 | 145500 | 208842965500 | 253000 | 253000 | 253000 | 252500 | 3009 |
| 354 | 20240215 | 145400 | 208082358000 | 253000 | 253000 | 253000 | 252000 | 3829 |
| 355 | 20240215 | 145300 | 207115031500 | 253000 | 252500 | 253000 | 252500 | 1623 |
| 356 | 20240215 | 145200 | 206704710500 | 253000 | 252500 | 253500 | 252500 | 2362 |
| 357 | 20240215 | 145100 | 206107450500 | 253000 | 253000 | 253500 | 252500 | 2341 |
| 358 | 20240215 | 145000 | 205515233000 | 252500 | 252000 | 253000 | 252000 | 2984 |
| 359 | 20240215 | 144900 | 204761916000 | 252500 | 252000 | 252500 | 252000 | 2202 |
| 360 | 20240215 | 144800 | 204206501500 | 252000 | 253500 | 253500 | 252000 | 6176 |
| 361 | 20240215 | 144700 | 202645322000 | 253000 | 254000 | 254000 | 253000 | 2485 |
| 362 | 20240215 | 144600 | 202015045000 | 253500 | 254000 | 254000 | 253000 | 1653 |
| 363 | 20240215 | 144500 | 201595701000 | 253500 | 254000 | 254000 | 253000 | 3219 |
| 364 | 20240215 | 144400 | 200779080500 | 254000 | 254000 | 254500 | 253500 | 2149 |
| 365 | 20240215 | 144300 | 200233138500 | 254000 | 254000 | 254500 | 253500 | 4347 |
| 366 | 20240215 | 144200 | 199129025000 | 253500 | 253500 | 254000 | 252500 | 7604 |
| 367 | 20240215 | 144100 | 197204280000 | 253000 | 254000 | 254000 | 253000 | 4113 |
| 368 | 20240215 | 144000 | 196162403000 | 254000 | 255000 | 255000 | 253000 | 7894 |
| 369 | 20240215 | 143900 | 194158631000 | 255000 | 255000 | 255000 | 254500 | 3392 |
| 370 | 20240215 | 143800 | 193294488000 | 254500 | 255000 | 255500 | 254500 | 3029 |
| 371 | 20240215 | 143700 | 192521751000 | 255000 | 254500 | 255500 | 254000 | 10032 |
| 372 | 20240215 | 143600 | 189964483500 | 255000 | 256000 | 256500 | 254000 | 10638 |
| 373 | 20240215 | 143500 | 187246330000 | 256500 | 256000 | 256500 | 255500 | 15898 |
| 374 | 20240215 | 143400 | 183173966000 | 255500 | 255000 | 256000 | 254500 | 18359 |
| 375 | 20240215 | 143300 | 178482088500 | 255000 | 254000 | 255000 | 254000 | 13103 |
| 376 | 20240215 | 143200 | 175144598000 | 254000 | 253000 | 254500 | 253000 | 14255 |
| 377 | 20240215 | 143100 | 171524679500 | 253500 | 253000 | 253500 | 252500 | 5304 |
| 378 | 20240215 | 143000 | 170181969000 | 253000 | 253000 | 253500 | 252500 | 11331 |
| 379 | 20240215 | 142900 | 167317144000 | 253500 | 252500 | 254000 | 252500 | 15677 |
| 380 | 20240215 | 142800 | 163346981500 | 253000 | 251500 | 253000 | 251000 | 22790 |
| 381 | 20240215 | 142700 | 157600538000 | 251500 | 249500 | 251500 | 249500 | 37084 |
| 382 | 20240215 | 142600 | 148319386500 | 249500 | 249500 | 250000 | 249000 | 10505 |
| 383 | 20240215 | 142500 | 145697783500 | 249500 | 249500 | 249500 | 249000 | 1625 |
| 384 | 20240215 | 142400 | 145292451000 | 249500 | 249000 | 249500 | 248500 | 7710 |
| 385 | 20240215 | 142300 | 143372121000 | 248500 | 249000 | 249000 | 248500 | 699 |
| 386 | 20240215 | 142200 | 143198090500 | 249000 | 249000 | 249000 | 248500 | 411 |
| 387 | 20240215 | 142100 | 143095823000 | 248500 | 248500 | 249000 | 248500 | 529 |
| 388 | 20240215 | 142000 | 142964200500 | 248500 | 248500 | 249000 | 248500 | 608 |
| 389 | 20240215 | 141900 | 142812894500 | 249000 | 248000 | 249000 | 248000 | 7283 |
| 390 | 20240215 | 141800 | 141004376500 | 248000 | 248000 | 248000 | 247500 | 1140 |
| 391 | 20240215 | 141700 | 140721700500 | 248000 | 248000 | 248000 | 247500 | 307 |
| 392 | 20240215 | 141600 | 140645611500 | 247500 | 248000 | 248000 | 247500 | 786 |
| 393 | 20240215 | 141500 | 140450803500 | 248000 | 248000 | 248000 | 247500 | 401 |
| 394 | 20240215 | 141400 | 140351386500 | 248000 | 248000 | 248000 | 247500 | 327 |
| 395 | 20240215 | 141300 | 140270350000 | 247500 | 247500 | 248000 | 247500 | 779 |
| 396 | 20240215 | 141200 | 140077457500 | 248000 | 248000 | 248000 | 247500 | 435 |
| 397 | 20240215 | 141100 | 139969677500 | 248000 | 248000 | 248000 | 247500 | 325 |
| 398 | 20240215 | 141000 | 139889130500 | 247500 | 247500 | 248000 | 247500 | 208 |
| 399 | 20240215 | 140900 | 139837607500 | 247500 | 247500 | 248000 | 247500 | 835 |
| 400 | 20240215 | 140800 | 139630844000 | 247500 | 247000 | 248000 | 247000 | 1106 |
| 401 | 20240215 | 140700 | 139357058000 | 247500 | 247000 | 247500 | 247000 | 205 |
| 402 | 20240215 | 140600 | 139306347000 | 247000 | 247500 | 247500 | 247000 | 365 |
| 403 | 20240215 | 140500 | 139216069000 | 247500 | 247500 | 248000 | 247500 | 1058 |
| 404 | 20240215 | 140400 | 138954202500 | 247500 | 247500 | 248000 | 247500 | 405 |
| 405 | 20240215 | 140300 | 138853867500 | 247500 | 247500 | 248000 | 247000 | 274 |
| 406 | 20240215 | 140200 | 138786029500 | 247500 | 247500 | 248000 | 247000 | 501 |
| 407 | 20240215 | 140100 | 138662008000 | 247500 | 247500 | 247500 | 247000 | 569 |
| 408 | 20240215 | 140000 | 138521248500 | 247000 | 247500 | 247500 | 247000 | 719 |
| 409 | 20240215 | 135900 | 138343479500 | 247000 | 247500 | 247500 | 247000 | 221 |
| 410 | 20240215 | 135800 | 138288786000 | 248000 | 247500 | 248000 | 247000 | 934 |
| 411 | 20240215 | 135700 | 138057774000 | 247500 | 247500 | 248000 | 247000 | 301 |
| 412 | 20240215 | 135600 | 137983289500 | 248000 | 248000 | 248000 | 247000 | 3574 |
| 413 | 20240215 | 135500 | 137098575000 | 247500 | 247500 | 248000 | 247500 | 392 |
| 414 | 20240215 | 135400 | 137001453500 | 248000 | 248000 | 248500 | 247500 | 884 |
| 415 | 20240215 | 135300 | 136782205500 | 248500 | 248500 | 248500 | 248000 | 513 |
| 416 | 20240215 | 135200 | 136654861000 | 248000 | 248000 | 248500 | 248000 | 637 |
| 417 | 20240215 | 135100 | 136496815500 | 248000 | 248000 | 248500 | 247500 | 845 |
| 418 | 20240215 | 135000 | 136287153500 | 248500 | 248000 | 248500 | 248000 | 601 |
| 419 | 20240215 | 134900 | 136138018000 | 248000 | 248000 | 248500 | 248000 | 686 |
| 420 | 20240215 | 134800 | 135967766500 | 248000 | 248000 | 248500 | 247500 | 897 |
| 421 | 20240215 | 134700 | 135745317500 | 248000 | 247500 | 248000 | 247500 | 1343 |
| 422 | 20240215 | 134600 | 135412334000 | 248000 | 248000 | 248000 | 247500 | 486 |
| 423 | 20240215 | 134500 | 135291847000 | 248000 | 247500 | 248000 | 247500 | 957 |
| 424 | 20240215 | 134400 | 135054566500 | 247500 | 248000 | 248000 | 247500 | 227 |
| 425 | 20240215 | 134300 | 134998324500 | 248000 | 247500 | 248000 | 247500 | 556 |
| 426 | 20240215 | 134200 | 134860516500 | 247500 | 247000 | 248000 | 247000 | 961 |
| 427 | 20240215 | 134100 | 134622567000 | 247500 | 247500 | 247500 | 247000 | 1352 |
| 428 | 20240215 | 134000 | 134288003500 | 247500 | 247000 | 247500 | 247000 | 301 |
| 429 | 20240215 | 133900 | 134213541000 | 247500 | 247000 | 247500 | 247000 | 409 |
| 430 | 20240215 | 133800 | 134112358000 | 247500 | 247000 | 247500 | 247000 | 371 |
| 431 | 20240215 | 133700 | 134020577500 | 247500 | 247500 | 247500 | 247000 | 350 |
| 432 | 20240215 | 133600 | 133934019000 | 247500 | 247000 | 247500 | 247000 | 337 |
| 433 | 20240215 | 133500 | 133850691000 | 247000 | 247000 | 247500 | 247000 | 173 |
| 434 | 20240215 | 133400 | 133807891000 | 247500 | 247000 | 247500 | 247000 | 591 |
| 435 | 20240215 | 133300 | 133661730500 | 247500 | 247500 | 247500 | 247000 | 373 |
| 436 | 20240215 | 133200 | 133569497500 | 247500 | 247500 | 247500 | 247000 | 956 |
| 437 | 20240215 | 133100 | 133332989000 | 247500 | 247500 | 247500 | 247000 | 213 |
| 438 | 20240215 | 133000 | 133280321500 | 247000 | 247000 | 247500 | 247000 | 1242 |
| 439 | 20240215 | 132900 | 132973424500 | 247000 | 247500 | 247500 | 247000 | 222 |
| 440 | 20240215 | 132800 | 132918553500 | 247000 | 247500 | 247500 | 247000 | 392 |
| 441 | 20240215 | 132700 | 132821713500 | 247000 | 247000 | 247500 | 247000 | 229 |
| 442 | 20240215 | 132600 | 132765118000 | 247000 | 246500 | 247500 | 246500 | 1012 |
| 443 | 20240215 | 132500 | 132515125000 | 247000 | 246500 | 247000 | 246500 | 600 |
| 444 | 20240215 | 132400 | 132367103000 | 246500 | 247500 | 247500 | 246500 | 306 |
| 445 | 20240215 | 132300 | 132291623000 | 247000 | 247500 | 248000 | 247000 | 1451 |
| 446 | 20240215 | 132200 | 131933108000 | 247500 | 247500 | 248000 | 247000 | 1231 |
| 447 | 20240215 | 132100 | 131628440000 | 247500 | 248000 | 248500 | 247500 | 1035 |
| 448 | 20240215 | 132000 | 131371817500 | 248000 | 248500 | 248500 | 248000 | 795 |
| 449 | 20240215 | 131900 | 131174501500 | 248500 | 248000 | 248500 | 247500 | 974 |
| 450 | 20240215 | 131800 | 130933006000 | 248500 | 248000 | 248500 | 247500 | 1568 |
| 451 | 20240215 | 131700 | 130544160000 | 248000 | 247500 | 248000 | 247500 | 988 |
| 452 | 20240215 | 131600 | 130299245000 | 248000 | 247000 | 248000 | 247000 | 1264 |
| 453 | 20240215 | 131500 | 129986334500 | 247500 | 247500 | 247500 | 247000 | 1302 |
| 454 | 20240215 | 131400 | 129664432000 | 247500 | 247500 | 247500 | 247000 | 1398 |
| 455 | 20240215 | 131300 | 129318571500 | 247500 | 247000 | 247500 | 247000 | 889 |
| 456 | 20240215 | 131200 | 129098740500 | 247000 | 247500 | 248500 | 247000 | 3055 |
| 457 | 20240215 | 131100 | 128342395500 | 248000 | 248500 | 248500 | 247500 | 1928 |
| 458 | 20240215 | 131000 | 127863894500 | 248500 | 248500 | 248500 | 248000 | 1084 |
| 459 | 20240215 | 130900 | 127594563000 | 249000 | 249000 | 249500 | 248500 | 2816 |
| 460 | 20240215 | 130800 | 126893854000 | 249000 | 249000 | 249500 | 249000 | 1218 |
| 461 | 20240215 | 130700 | 126590238500 | 249000 | 249000 | 249500 | 249000 | 981 |
| 462 | 20240215 | 130600 | 126345748000 | 249000 | 249000 | 249500 | 248500 | 1595 |
| 463 | 20240215 | 130500 | 125948542500 | 249000 | 249000 | 249500 | 248500 | 2310 |
| 464 | 20240215 | 130400 | 125373193000 | 249000 | 249000 | 249500 | 249000 | 1911 |
| 465 | 20240215 | 130300 | 124896634000 | 249500 | 247500 | 249500 | 247500 | 17066 |
| 466 | 20240215 | 130200 | 120651392000 | 248000 | 247500 | 248000 | 247500 | 668 |
| 467 | 20240215 | 130100 | 120485985500 | 247500 | 248000 | 248000 | 247500 | 1088 |
| 468 | 20240215 | 130000 | 120216529000 | 248000 | 247500 | 248000 | 247500 | 742 |
| 469 | 20240215 | 125900 | 120032670000 | 247500 | 248000 | 248000 | 247500 | 1263 |
| 470 | 20240215 | 125800 | 119719555000 | 248000 | 248000 | 248500 | 247500 | 2144 |
| 471 | 20240215 | 125700 | 119187827500 | 248000 | 248000 | 248500 | 248000 | 682 |
| 472 | 20240215 | 125600 | 119018570500 | 248000 | 248000 | 248500 | 248000 | 498 |
| 473 | 20240215 | 125500 | 118894962000 | 248000 | 248500 | 248500 | 248000 | 2395 |
| 474 | 20240215 | 125400 | 118300712500 | 248500 | 248500 | 249000 | 248000 | 2078 |
| 475 | 20240215 | 125300 | 117784180500 | 248500 | 248500 | 249000 | 248500 | 1347 |
| 476 | 20240215 | 125200 | 117449415500 | 248500 | 248000 | 249000 | 248000 | 2836 |
| 477 | 20240215 | 125100 | 116744650000 | 248000 | 249000 | 249000 | 248000 | 2243 |
| 478 | 20240215 | 125000 | 116187192000 | 248500 | 248500 | 249000 | 248500 | 1075 |
| 479 | 20240215 | 124900 | 115919678500 | 249000 | 249000 | 249000 | 248500 | 1901 |
| 480 | 20240215 | 124800 | 115446843500 | 249000 | 249000 | 249000 | 248500 | 1536 |
| 481 | 20240215 | 124700 | 115064629500 | 249000 | 248500 | 249000 | 248000 | 4782 |
| 482 | 20240215 | 124600 | 113874800000 | 248500 | 248000 | 248500 | 247000 | 5301 |
| 483 | 20240215 | 124500 | 112558968000 | 247500 | 247000 | 248000 | 246500 | 5874 |
| 484 | 20240215 | 124400 | 111105934000 | 247000 | 246500 | 247000 | 246500 | 523 |
| 485 | 20240215 | 124300 | 110976905500 | 247000 | 246500 | 247000 | 246500 | 440 |
| 486 | 20240215 | 124200 | 110868406000 | 247000 | 247000 | 247500 | 246500 | 1485 |
| 487 | 20240215 | 124100 | 110501836000 | 247000 | 247000 | 247500 | 247000 | 544 |
| 488 | 20240215 | 124000 | 110367433000 | 247000 | 247500 | 248000 | 247000 | 2166 |
| 489 | 20240215 | 123900 | 109831531500 | 248000 | 248500 | 248500 | 248000 | 3683 |
| 490 | 20240215 | 123800 | 108917453500 | 248500 | 248000 | 248500 | 247500 | 4010 |
| 491 | 20240215 | 123700 | 107922898500 | 247500 | 248000 | 248000 | 247500 | 779 |
| 492 | 20240215 | 123600 | 107729964000 | 247500 | 247500 | 248000 | 247000 | 1776 |
| 493 | 20240215 | 123500 | 107290165500 | 247500 | 247500 | 248000 | 247000 | 5325 |
| 494 | 20240215 | 123400 | 105971784000 | 247500 | 247000 | 247500 | 247000 | 1022 |
| 495 | 20240215 | 123300 | 105718991000 | 247000 | 246500 | 247500 | 246000 | 6867 |
| 496 | 20240215 | 123200 | 104024493500 | 246500 | 246000 | 246500 | 246000 | 615 |
| 497 | 20240215 | 123100 | 103873087000 | 246000 | 246000 | 246500 | 246000 | 457 |
| 498 | 20240215 | 123000 | 103760618000 | 246000 | 246000 | 246500 | 245500 | 2343 |
| 499 | 20240215 | 122900 | 103184466000 | 246000 | 245500 | 246000 | 245500 | 346 |
| 500 | 20240215 | 122800 | 103099431000 | 245500 | 245500 | 246000 | 245500 | 181 |
| 501 | 20240215 | 122700 | 103054927000 | 245500 | 246000 | 246000 | 245500 | 442 |
| 502 | 20240215 | 122600 | 102946228000 | 246000 | 246000 | 246500 | 245500 | 1239 |
| 503 | 20240215 | 122500 | 102641630500 | 246500 | 246000 | 246500 | 245500 | 1004 |
| 504 | 20240215 | 122400 | 102394641000 | 245500 | 246500 | 246500 | 245500 | 1427 |
| 505 | 20240215 | 122300 | 102043737500 | 246000 | 246500 | 246500 | 246000 | 374 |
| 506 | 20240215 | 122200 | 101951561000 | 246000 | 246000 | 246500 | 246000 | 4075 |
| 507 | 20240215 | 122100 | 100948393500 | 246000 | 246000 | 246000 | 245500 | 500 |
| 508 | 20240215 | 122000 | 100825458000 | 246000 | 246000 | 246000 | 245500 | 219 |
| 509 | 20240215 | 121900 | 100771624000 | 246000 | 245500 | 246000 | 245500 | 591 |
| 510 | 20240215 | 121800 | 100626317000 | 245500 | 245500 | 246000 | 245500 | 762 |
| 511 | 20240215 | 121700 | 100439052000 | 246000 | 245500 | 246000 | 245500 | 382 |
| 512 | 20240215 | 121600 | 100345179000 | 246000 | 245500 | 246000 | 245500 | 1260 |
| 513 | 20240215 | 121500 | 100035584000 | 245500 | 246000 | 246000 | 245500 | 496 |
| 514 | 20240215 | 121400 | 99913617500 | 245500 | 245500 | 246000 | 245500 | 215 |
| 515 | 20240215 | 121300 | 99860800000 | 245500 | 245500 | 245500 | 245000 | 2744 |
| 516 | 20240215 | 121200 | 99187312000 | 245500 | 244500 | 245500 | 244500 | 4498 |
| 517 | 20240215 | 121100 | 98085863500 | 244500 | 244000 | 244500 | 244000 | 319 |
| 518 | 20240215 | 121000 | 98007918000 | 244000 | 244500 | 244500 | 244000 | 282 |
| 519 | 20240215 | 120900 | 97939080000 | 244000 | 244500 | 244500 | 244000 | 457 |
| 520 | 20240215 | 120800 | 97827495000 | 244500 | 244500 | 244500 | 244000 | 278 |
| 521 | 20240215 | 120700 | 97759609500 | 244500 | 244500 | 244500 | 244000 | 673 |
| 522 | 20240215 | 120600 | 97595132500 | 244500 | 244000 | 244500 | 244000 | 308 |
| 523 | 20240215 | 120500 | 97519909000 | 244000 | 244000 | 244500 | 244000 | 564 |
| 524 | 20240215 | 120400 | 97382269000 | 244000 | 244000 | 244500 | 244000 | 731 |
| 525 | 20240215 | 120300 | 97203883500 | 244000 | 244500 | 244500 | 244000 | 95 |
| 526 | 20240215 | 120200 | 97180687000 | 244500 | 244500 | 244500 | 244000 | 533 |
| 527 | 20240215 | 120100 | 97050544000 | 244000 | 243500 | 244500 | 243500 | 536 |
| 528 | 20240215 | 120000 | 96919591000 | 244000 | 244000 | 244000 | 243500 | 509 |
| 529 | 20240215 | 115900 | 96795476000 | 244000 | 243500 | 244000 | 243500 | 500 |
| 530 | 20240215 | 115800 | 96673538000 | 243500 | 244000 | 244000 | 243500 | 268 |
| 531 | 20240215 | 115700 | 96608217500 | 244000 | 244000 | 244000 | 243500 | 233 |
| 532 | 20240215 | 115600 | 96551378500 | 244000 | 244000 | 244000 | 243500 | 334 |
| 533 | 20240215 | 115500 | 96469895000 | 244000 | 244000 | 244000 | 243500 | 472 |
| 534 | 20240215 | 115400 | 96354742000 | 244000 | 244000 | 244000 | 243500 | 590 |
| 535 | 20240215 | 115300 | 96211024500 | 244000 | 244000 | 244000 | 243500 | 99 |
| 536 | 20240215 | 115200 | 96186878500 | 244000 | 244000 | 244000 | 243500 | 365 |
| 537 | 20240215 | 115100 | 96097825000 | 244000 | 244000 | 244500 | 243500 | 285 |
| 538 | 20240215 | 115000 | 96028299500 | 244000 | 244000 | 244500 | 243500 | 363 |
| 539 | 20240215 | 114900 | 95939715000 | 244000 | 244000 | 244500 | 244000 | 310 |
| 540 | 20240215 | 114800 | 95864067000 | 244000 | 244000 | 244500 | 244000 | 313 |
| 541 | 20240215 | 114700 | 95787644500 | 244000 | 244000 | 244000 | 243500 | 356 |
| 542 | 20240215 | 114600 | 95700842500 | 243500 | 244000 | 244000 | 243500 | 1703 |
| 543 | 20240215 | 114500 | 95285472000 | 244000 | 243500 | 244000 | 243500 | 269 |
| 544 | 20240215 | 114400 | 95219944500 | 244000 | 244000 | 244000 | 243500 | 292 |
| 545 | 20240215 | 114300 | 95148754500 | 243500 | 243500 | 244000 | 243500 | 349 |
| 546 | 20240215 | 114200 | 95063742000 | 243500 | 244000 | 244000 | 243500 | 400 |
| 547 | 20240215 | 114100 | 94966249500 | 244000 | 243500 | 244000 | 243500 | 1473 |
| 548 | 20240215 | 114000 | 94607533000 | 243500 | 243500 | 244000 | 243500 | 143 |
| 549 | 20240215 | 113900 | 94572684000 | 243500 | 244000 | 244000 | 243500 | 384 |
| 550 | 20240215 | 113800 | 94479111500 | 243500 | 244000 | 244000 | 243500 | 189 |
| 551 | 20240215 | 113700 | 94433057000 | 244000 | 243500 | 244000 | 243500 | 169 |
| 552 | 20240215 | 113600 | 94391870500 | 244000 | 244000 | 244000 | 243500 | 1221 |
| 553 | 20240215 | 113500 | 94094530000 | 244000 | 244000 | 244000 | 243500 | 279 |
| 554 | 20240215 | 113400 | 94026513500 | 244000 | 243500 | 244000 | 243500 | 206 |
| 555 | 20240215 | 113300 | 93976318000 | 243500 | 244000 | 244500 | 243500 | 334 |
| 556 | 20240215 | 113200 | 93894827000 | 244000 | 244500 | 244500 | 244000 | 214 |
| 557 | 20240215 | 113100 | 93842590500 | 244000 | 244500 | 244500 | 244000 | 193 |
| 558 | 20240215 | 113000 | 93795463000 | 244500 | 244000 | 244500 | 243500 | 305 |
| 559 | 20240215 | 112900 | 93721033000 | 244500 | 244500 | 244500 | 244000 | 778 |
| 560 | 20240215 | 112800 | 93531169500 | 244500 | 244500 | 244500 | 244000 | 122 |
| 561 | 20240215 | 112700 | 93501346500 | 244000 | 244000 | 244500 | 244000 | 321 |
| 562 | 20240215 | 112600 | 93422977500 | 244500 | 244000 | 244500 | 243500 | 317 |
| 563 | 20240215 | 112500 | 93345640000 | 244000 | 244000 | 244500 | 243500 | 399 |
| 564 | 20240215 | 112400 | 93248272500 | 243500 | 244500 | 244500 | 243500 | 1851 |
| 565 | 20240215 | 112300 | 92796508500 | 244500 | 245000 | 245000 | 244000 | 2851 |
| 566 | 20240215 | 112200 | 92099437500 | 245000 | 245000 | 245000 | 244500 | 696 |
| 567 | 20240215 | 112100 | 91928999500 | 245000 | 245000 | 245000 | 244500 | 842 |
| 568 | 20240215 | 112000 | 91723014500 | 245000 | 245000 | 245000 | 244500 | 538 |
| 569 | 20240215 | 111900 | 91591278000 | 245000 | 244500 | 245000 | 244000 | 1683 |
| 570 | 20240215 | 111800 | 91179828000 | 244000 | 244500 | 244500 | 244000 | 417 |
| 571 | 20240215 | 111700 | 91077890500 | 244000 | 244000 | 244500 | 243500 | 3375 |
| 572 | 20240215 | 111600 | 90254405000 | 244000 | 243500 | 244000 | 243500 | 513 |
| 573 | 20240215 | 111500 | 90129418000 | 243500 | 243500 | 244000 | 243500 | 525 |
| 574 | 20240215 | 111400 | 90001547500 | 244000 | 243500 | 244000 | 243500 | 385 |
| 575 | 20240215 | 111300 | 89907778000 | 244000 | 243000 | 244000 | 243000 | 1535 |
| 576 | 20240215 | 111200 | 89534043500 | 243500 | 243000 | 243500 | 243000 | 530 |
| 577 | 20240215 | 111100 | 89405149000 | 243000 | 243000 | 243500 | 243000 | 209 |
| 578 | 20240215 | 111000 | 89354272500 | 243500 | 243000 | 243500 | 243000 | 263 |
| 579 | 20240215 | 110900 | 89290323000 | 243000 | 243000 | 243500 | 243000 | 589 |
| 580 | 20240215 | 110800 | 89147108500 | 243500 | 243500 | 243500 | 243000 | 704 |
| 581 | 20240215 | 110700 | 88975986000 | 243500 | 243500 | 243500 | 243000 | 360 |
| 582 | 20240215 | 110600 | 88888463000 | 243500 | 243000 | 243500 | 243000 | 831 |
| 583 | 20240215 | 110500 | 88686276500 | 243000 | 243500 | 243500 | 243000 | 668 |
| 584 | 20240215 | 110400 | 88523905000 | 243500 | 242500 | 243500 | 242500 | 2093 |
| 585 | 20240215 | 110300 | 88015199500 | 242500 | 242500 | 243000 | 242500 | 378 |
| 586 | 20240215 | 110200 | 87923486500 | 243000 | 242500 | 243000 | 242500 | 556 |
| 587 | 20240215 | 110100 | 87788495500 | 242500 | 242500 | 243000 | 242500 | 795 |
| 588 | 20240215 | 110000 | 87595543500 | 243000 | 243000 | 243000 | 242500 | 464 |
| 589 | 20240215 | 105900 | 87482955500 | 242500 | 243000 | 243000 | 242500 | 1036 |
| 590 | 20240215 | 105800 | 87231694500 | 243000 | 242500 | 243000 | 242500 | 655 |
| 591 | 20240215 | 105700 | 87072788500 | 243000 | 243000 | 243000 | 242500 | 423 |
| 592 | 20240215 | 105600 | 86970123000 | 242500 | 242000 | 243000 | 242000 | 556 |
| 593 | 20240215 | 105500 | 86835363500 | 242000 | 242500 | 243000 | 242000 | 1926 |
| 594 | 20240215 | 105400 | 86368316000 | 243000 | 243500 | 243500 | 242500 | 1398 |
| 595 | 20240215 | 105300 | 86028607500 | 243500 | 243500 | 243500 | 243000 | 272 |
| 596 | 20240215 | 105200 | 85962490000 | 243000 | 243000 | 243500 | 243000 | 394 |
| 597 | 20240215 | 105100 | 85866726500 | 243000 | 243500 | 243500 | 243000 | 421 |
| 598 | 20240215 | 105000 | 85764273500 | 243500 | 243000 | 243500 | 243000 | 804 |
| 599 | 20240215 | 104900 | 85568687500 | 243000 | 244000 | 244000 | 243000 | 2105 |
| 600 | 20240215 | 104800 | 85056138500 | 244000 | 244000 | 244000 | 243500 | 405 |
| 601 | 20240215 | 104700 | 84957354500 | 244000 | 244000 | 244000 | 243500 | 715 |
| 602 | 20240215 | 104600 | 84783078500 | 244000 | 244000 | 244000 | 243500 | 264 |
| 603 | 20240215 | 104500 | 84718690000 | 244000 | 243500 | 244000 | 243500 | 1143 |
| 604 | 20240215 | 104400 | 84440133000 | 243500 | 243500 | 244000 | 243000 | 789 |
| 605 | 20240215 | 104300 | 84247938500 | 243500 | 243000 | 244000 | 242500 | 1710 |
| 606 | 20240215 | 104200 | 83832004000 | 242500 | 242500 | 243000 | 242000 | 1098 |
| 607 | 20240215 | 104100 | 83565671000 | 242500 | 242500 | 243000 | 242000 | 2425 |
| 608 | 20240215 | 104000 | 82977702500 | 242500 | 242500 | 243000 | 242500 | 480 |
| 609 | 20240215 | 103900 | 82861224500 | 243000 | 243000 | 243500 | 242500 | 2144 |
| 610 | 20240215 | 103800 | 82340220000 | 243000 | 243500 | 243500 | 243000 | 589 |
| 611 | 20240215 | 103700 | 82196985000 | 243500 | 243000 | 243500 | 243000 | 743 |
| 612 | 20240215 | 103600 | 82016300000 | 243500 | 244000 | 244000 | 243500 | 2167 |
| 613 | 20240215 | 103500 | 81488609000 | 244000 | 243500 | 244000 | 243500 | 320 |
| 614 | 20240215 | 103400 | 81410649000 | 243500 | 243500 | 244000 | 243500 | 180 |
| 615 | 20240215 | 103300 | 81366791000 | 244000 | 243500 | 244000 | 243500 | 398 |
| 616 | 20240215 | 103200 | 81269836500 | 244000 | 244000 | 244000 | 243500 | 321 |
| 617 | 20240215 | 103100 | 81191588500 | 244000 | 243500 | 244000 | 243500 | 422 |
| 618 | 20240215 | 103000 | 81088702000 | 244000 | 244000 | 244000 | 243500 | 596 |
| 619 | 20240215 | 102900 | 80943320500 | 244000 | 243500 | 244000 | 243500 | 1376 |
| 620 | 20240215 | 102800 | 80607643000 | 244000 | 243500 | 244000 | 243500 | 584 |
| 621 | 20240215 | 102700 | 80465358500 | 243500 | 244000 | 244500 | 243500 | 1588 |
| 622 | 20240215 | 102600 | 80078159000 | 244000 | 244000 | 244500 | 244000 | 381 |
| 623 | 20240215 | 102500 | 79985082000 | 244000 | 244500 | 244500 | 244000 | 661 |
| 624 | 20240215 | 102400 | 79823664500 | 244500 | 244500 | 244500 | 244000 | 648 |
| 625 | 20240215 | 102300 | 79665317500 | 244500 | 243000 | 244500 | 243000 | 3214 |
| 626 | 20240215 | 102200 | 78881822000 | 243000 | 243500 | 243500 | 243000 | 761 |
| 627 | 20240215 | 102100 | 78696811000 | 243500 | 243000 | 243500 | 242500 | 1421 |
| 628 | 20240215 | 102000 | 78351426500 | 242500 | 241500 | 243000 | 241500 | 4655 |
| 629 | 20240215 | 101900 | 77223686500 | 241500 | 242000 | 242500 | 241500 | 3875 |
| 630 | 20240215 | 101800 | 76285971500 | 242000 | 243000 | 243000 | 242000 | 2786 |
| 631 | 20240215 | 101700 | 75610594500 | 243000 | 243000 | 243500 | 242500 | 1558 |
| 632 | 20240215 | 101600 | 75232014500 | 243000 | 243500 | 243500 | 242500 | 2623 |
| 633 | 20240215 | 101500 | 74594651000 | 243000 | 243500 | 243500 | 243000 | 1276 |
| 634 | 20240215 | 101400 | 74284502500 | 243000 | 243000 | 243500 | 243000 | 2336 |
| 635 | 20240215 | 101300 | 73716777500 | 243000 | 244000 | 244000 | 243000 | 2992 |
| 636 | 20240215 | 101200 | 72988374500 | 243500 | 244000 | 244000 | 243500 | 964 |
| 637 | 20240215 | 101100 | 72753359500 | 244000 | 244000 | 244000 | 243500 | 996 |
| 638 | 20240215 | 101000 | 72510622000 | 244000 | 244000 | 244000 | 243500 | 3884 |
| 639 | 20240215 | 100900 | 71563454000 | 244000 | 244000 | 244000 | 243500 | 809 |
| 640 | 20240215 | 100800 | 71366318000 | 244000 | 244000 | 244000 | 243500 | 1242 |
| 641 | 20240215 | 100700 | 71063768500 | 243500 | 243500 | 244000 | 243500 | 2180 |
| 642 | 20240215 | 100600 | 70532790000 | 243500 | 243500 | 244000 | 243500 | 1104 |
| 643 | 20240215 | 100500 | 70263850000 | 244000 | 244500 | 244500 | 243500 | 5070 |
| 644 | 20240215 | 100400 | 69027070000 | 244500 | 244000 | 244500 | 244000 | 1571 |
| 645 | 20240215 | 100300 | 68643637500 | 244000 | 244500 | 244500 | 244000 | 790 |
| 646 | 20240215 | 100200 | 68450718000 | 244500 | 245000 | 245000 | 244000 | 2068 |
| 647 | 20240215 | 100100 | 67945029500 | 244500 | 245000 | 245500 | 244500 | 1482 |
| 648 | 20240215 | 100000 | 67581901000 | 245000 | 245000 | 245500 | 244500 | 1741 |
| 649 | 20240215 | 095900 | 67155599500 | 244500 | 244500 | 245500 | 244500 | 1935 |
| 650 | 20240215 | 095800 | 66681766000 | 244500 | 245000 | 245000 | 244500 | 1591 |
| 651 | 20240215 | 095700 | 66292098500 | 244500 | 245000 | 245500 | 244500 | 938 |
| 652 | 20240215 | 095600 | 66062377000 | 245000 | 244500 | 245500 | 244000 | 4157 |
| 653 | 20240215 | 095500 | 65044774000 | 244000 | 244500 | 244500 | 244000 | 1829 |
| 654 | 20240215 | 095400 | 64598284000 | 244000 | 244500 | 244500 | 244000 | 1939 |
| 655 | 20240215 | 095300 | 64124742500 | 244500 | 244500 | 245000 | 244000 | 2927 |
| 656 | 20240215 | 095200 | 63409031000 | 244500 | 245000 | 245500 | 244500 | 1216 |
| 657 | 20240215 | 095100 | 63111203000 | 245500 | 245000 | 245500 | 245000 | 1109 |
| 658 | 20240215 | 095000 | 62839433500 | 245000 | 245000 | 245500 | 245000 | 890 |
| 659 | 20240215 | 094900 | 62621319000 | 245500 | 245500 | 246000 | 245000 | 3059 |
| 660 | 20240215 | 094800 | 61870266000 | 245500 | 246000 | 246000 | 245500 | 512 |
| 661 | 20240215 | 094700 | 61744472000 | 245500 | 246000 | 246000 | 245500 | 775 |
| 662 | 20240215 | 094600 | 61554043500 | 246000 | 245500 | 246000 | 245000 | 751 |
| 663 | 20240215 | 094500 | 61369684500 | 245500 | 244500 | 245500 | 244500 | 4395 |
| 664 | 20240215 | 094400 | 60292501000 | 244500 | 244500 | 245000 | 244500 | 2019 |
| 665 | 20240215 | 094300 | 59798745000 | 245000 | 245000 | 245500 | 244500 | 3447 |
| 666 | 20240215 | 094200 | 58954278500 | 245000 | 245500 | 245500 | 245000 | 747 |
| 667 | 20240215 | 094100 | 58771194500 | 245000 | 245500 | 245500 | 245000 | 1086 |
| 668 | 20240215 | 094000 | 58504920500 | 245500 | 246000 | 246000 | 245000 | 1448 |
| 669 | 20240215 | 093900 | 58149499500 | 245500 | 245500 | 246000 | 245000 | 3420 |
| 670 | 20240215 | 093800 | 57310207500 | 246000 | 246500 | 246500 | 245500 | 3874 |
| 671 | 20240215 | 093700 | 56357197500 | 246500 | 246000 | 246500 | 246000 | 1022 |
| 672 | 20240215 | 093600 | 56105373500 | 246500 | 245500 | 246500 | 245500 | 2296 |
| 673 | 20240215 | 093500 | 55540733500 | 246000 | 247000 | 247000 | 245500 | 4628 |
| 674 | 20240215 | 093400 | 54401937500 | 247000 | 246500 | 247000 | 246500 | 2954 |
| 675 | 20240215 | 093300 | 53672784000 | 246500 | 245500 | 246500 | 245500 | 2821 |
| 676 | 20240215 | 093200 | 52978543500 | 246000 | 245500 | 246000 | 245000 | 7091 |
| 677 | 20240215 | 093100 | 51238853500 | 245000 | 245000 | 245500 | 245000 | 1996 |
| 678 | 20240215 | 093000 | 50749683000 | 245500 | 245000 | 245500 | 245000 | 2578 |
| 679 | 20240215 | 092900 | 50117927000 | 245500 | 245000 | 245500 | 245000 | 2877 |
| 680 | 20240215 | 092800 | 49412863000 | 245000 | 245000 | 245500 | 244500 | 5708 |
| 681 | 20240215 | 092700 | 48014031500 | 245000 | 245500 | 246000 | 245000 | 5248 |
| 682 | 20240215 | 092600 | 46727431000 | 245500 | 246000 | 246500 | 245500 | 5642 |
| 683 | 20240215 | 092500 | 45340485000 | 246500 | 246500 | 247000 | 246000 | 4737 |
| 684 | 20240215 | 092400 | 44172148500 | 247000 | 248000 | 248000 | 246500 | 5615 |
| 685 | 20240215 | 092300 | 42784610000 | 248000 | 248000 | 248500 | 247000 | 1217 |
| 686 | 20240215 | 092200 | 42483092500 | 248500 | 248000 | 248500 | 247000 | 5613 |
| 687 | 20240215 | 092100 | 41093016500 | 248000 | 248000 | 248500 | 247500 | 2817 |
| 688 | 20240215 | 092000 | 40395009000 | 248000 | 248000 | 248500 | 247500 | 2213 |
| 689 | 20240215 | 091900 | 39846063000 | 247500 | 248500 | 248500 | 247500 | 5957 |
| 690 | 20240215 | 091800 | 38368741500 | 248500 | 249500 | 249500 | 248000 | 5363 |
| 691 | 20240215 | 091700 | 37034280000 | 249500 | 248000 | 250000 | 248000 | 8671 |
| 692 | 20240215 | 091600 | 34873770500 | 248000 | 249500 | 249500 | 248000 | 4537 |
| 693 | 20240215 | 091500 | 33744537000 | 249500 | 249500 | 250000 | 249000 | 4534 |
| 694 | 20240215 | 091400 | 32613148500 | 249500 | 249000 | 250000 | 248500 | 7097 |
| 695 | 20240215 | 091300 | 30843548500 | 249000 | 248500 | 249000 | 248500 | 2401 |
| 696 | 20240215 | 091200 | 30245896000 | 249000 | 248000 | 249000 | 247500 | 5284 |
| 697 | 20240215 | 091100 | 28932954500 | 247500 | 247000 | 248000 | 247000 | 7327 |
| 698 | 20240215 | 091000 | 27121464500 | 247000 | 248000 | 248000 | 247000 | 5227 |
| 699 | 20240215 | 090900 | 25827735500 | 247500 | 247500 | 248000 | 247000 | 1954 |
| 700 | 20240215 | 090800 | 25343974500 | 247500 | 249000 | 249000 | 247500 | 6974 |
| 701 | 20240215 | 090700 | 23613198000 | 249000 | 247500 | 249000 | 247000 | 8542 |
| 702 | 20240215 | 090600 | 21492738500 | 247500 | 248000 | 248000 | 247000 | 5336 |
| 703 | 20240215 | 090500 | 20172110000 | 248000 | 249500 | 249500 | 247500 | 9477 |
| 704 | 20240215 | 090400 | 17818259500 | 249000 | 248500 | 250500 | 248000 | 19349 |
| 705 | 20240215 | 090300 | 12991562500 | 248500 | 248500 | 249500 | 247500 | 12549 |
| 706 | 20240215 | 090200 | 9871486500 | 248500 | 247000 | 249000 | 246500 | 9084 |
| 707 | 20240215 | 090100 | 7621166500 | 247000 | 249000 | 249000 | 246500 | 14389 |
| 708 | 20240215 | 090000 | 4053210500 | 248500 | 249500 | 249500 | 247000 | 16280 |