35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 3 | 20240215 | 190100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20240215 | 190000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20240215 | 185900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20240215 | 185800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20240215 | 185700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20240215 | 185600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20240215 | 185500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20240215 | 185400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20240215 | 185300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20240215 | 185200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20240215 | 185100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20240215 | 185000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20240215 | 184900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20240215 | 184800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20240215 | 184700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20240215 | 184600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20240215 | 184500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20240215 | 184400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20240215 | 184300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20240215 | 184200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20240215 | 184100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20240215 | 184000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20240215 | 183900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20240215 | 183800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20240215 | 183700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20240215 | 183600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20240215 | 183500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20240215 | 183400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20240215 | 183300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20240215 | 183200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 33 | 20240215 | 183100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20240215 | 183000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20240215 | 182900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20240215 | 182800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20240215 | 182700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20240215 | 182600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20240215 | 182500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20240215 | 182400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20240215 | 182300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20240215 | 182200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20240215 | 182100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20240215 | 182000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20240215 | 181900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20240215 | 181800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20240215 | 181700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20240215 | 181600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20240215 | 181500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20240215 | 181400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20240215 | 181300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20240215 | 181200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20240215 | 181100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20240215 | 181000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20240215 | 180900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20240215 | 180800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20240215 | 180700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20240215 | 180600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20240215 | 180500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20240215 | 180400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20240215 | 180300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20240215 | 180200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 63 | 20240215 | 180100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20240215 | 180000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20240215 | 175900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20240215 | 175800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20240215 | 175700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20240215 | 175600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20240215 | 175500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20240215 | 175400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20240215 | 175300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20240215 | 175200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20240215 | 175100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20240215 | 175000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20240215 | 174900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20240215 | 174800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20240215 | 174700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20240215 | 174600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20240215 | 174500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20240215 | 174400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20240215 | 174300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20240215 | 174200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20240215 | 174100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20240215 | 174000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20240215 | 173900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20240215 | 173800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20240215 | 173700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20240215 | 173600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20240215 | 173500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20240215 | 173400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20240215 | 173300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20240215 | 173200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 93 | 20240215 | 173100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20240215 | 173000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20240215 | 172900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20240215 | 172800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20240215 | 172700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20240215 | 172600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20240215 | 172500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20240215 | 172400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20240215 | 172300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20240215 | 172200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20240215 | 172100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20240215 | 172000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20240215 | 171900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20240215 | 171800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20240215 | 171700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20240215 | 171600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20240215 | 171500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20240215 | 171400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20240215 | 171300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20240215 | 171200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20240215 | 171100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20240215 | 171000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20240215 | 170900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20240215 | 170800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20240215 | 170700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20240215 | 170600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20240215 | 170500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20240215 | 170400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20240215 | 170300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20240215 | 170200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 123 | 20240215 | 170100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20240215 | 170000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20240215 | 165900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20240215 | 165800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20240215 | 165700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20240215 | 165600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20240215 | 165500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20240215 | 165400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20240215 | 165300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20240215 | 165200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20240215 | 165100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20240215 | 165000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20240215 | 164900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20240215 | 164800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20240215 | 164700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20240215 | 164600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20240215 | 164500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20240215 | 164400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20240215 | 164300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20240215 | 164200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20240215 | 164100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20240215 | 164000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20240215 | 163900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20240215 | 163800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20240215 | 163700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20240215 | 163600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20240215 | 163500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20240215 | 163400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20240215 | 163300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20240215 | 163200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 153 | 20240215 | 163100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20240215 | 163000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20240215 | 162900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20240215 | 162800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20240215 | 162700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20240215 | 162600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20240215 | 162500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20240215 | 162400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20240215 | 162300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20240215 | 162200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20240215 | 162100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20240215 | 162000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20240215 | 161900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20240215 | 161800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20240215 | 161700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20240215 | 161600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20240215 | 161500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20240215 | 161400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20240215 | 161300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20240215 | 161200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20240215 | 161100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20240215 | 161000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20240215 | 160900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20240215 | 160800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20240215 | 160700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20240215 | 160600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20240215 | 160500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20240215 | 160400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20240215 | 160300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20240215 | 160200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 183 | 20240215 | 160100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20240215 | 160000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 185 | 20240215 | 155900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 186 | 20240215 | 155800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 187 | 20240215 | 155700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 188 | 20240215 | 155600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 189 | 20240215 | 155500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 190 | 20240215 | 155400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 191 | 20240215 | 155300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 192 | 20240215 | 155200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 193 | 20240215 | 155100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 194 | 20240215 | 155000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 195 | 20240215 | 154900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 196 | 20240215 | 154800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 197 | 20240215 | 154700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20240215 | 154600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20240215 | 154500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20240215 | 154400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20240215 | 154300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20240215 | 154200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20240215 | 154100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20240215 | 154000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20240215 | 153900 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20240215 | 153800 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 207 | 20240215 | 153700 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 208 | 20240215 | 153600 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 209 | 20240215 | 153500 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 210 | 20240215 | 153400 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 211 | 20240215 | 153300 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 212 | 20240215 | 153200 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 213 | 20240215 | 153100 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 214 | 20240215 | 153000 | 88886277500 | 207000 | 207000 | 207000 | 207000 | 4143 |
| 215 | 20240215 | 152900 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 216 | 20240215 | 152800 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 217 | 20240215 | 152700 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 218 | 20240215 | 152600 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 219 | 20240215 | 152500 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 220 | 20240215 | 152400 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 221 | 20240215 | 152300 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 222 | 20240215 | 152200 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 223 | 20240215 | 152100 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 224 | 20240215 | 152000 | 88028676500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 225 | 20240215 | 151900 | 88028676500 | 207500 | 207500 | 208000 | 207000 | 995 |
| 226 | 20240215 | 151800 | 87822214500 | 207500 | 207500 | 208000 | 207000 | 653 |
| 227 | 20240215 | 151700 | 87686737000 | 207500 | 208500 | 208500 | 207500 | 833 |
| 228 | 20240215 | 151600 | 87513679000 | 208500 | 209000 | 209500 | 208000 | 1664 |
| 229 | 20240215 | 151500 | 87166474500 | 209500 | 209500 | 209500 | 209000 | 599 |
| 230 | 20240215 | 151400 | 87041037000 | 209500 | 209000 | 209500 | 208500 | 629 |
| 231 | 20240215 | 151300 | 86909530000 | 208500 | 208000 | 209000 | 207500 | 732 |
| 232 | 20240215 | 151200 | 86757124500 | 208000 | 208000 | 208000 | 207500 | 279 |
| 233 | 20240215 | 151100 | 86699168000 | 208000 | 208000 | 208500 | 207500 | 494 |
| 234 | 20240215 | 151000 | 86596564000 | 208000 | 208000 | 208500 | 207500 | 431 |
| 235 | 20240215 | 150900 | 86506935000 | 208000 | 208000 | 208500 | 207500 | 740 |
| 236 | 20240215 | 150800 | 86353099000 | 208500 | 208500 | 208500 | 208000 | 397 |
| 237 | 20240215 | 150700 | 86270337000 | 208500 | 208500 | 209000 | 208000 | 823 |
| 238 | 20240215 | 150600 | 86098719000 | 208500 | 209500 | 209500 | 208500 | 631 |
| 239 | 20240215 | 150500 | 85966722000 | 209500 | 209000 | 210000 | 208000 | 891 |
| 240 | 20240215 | 150400 | 85780241000 | 208000 | 209500 | 210000 | 208000 | 1955 |
| 241 | 20240215 | 150300 | 85371531000 | 209500 | 210500 | 210500 | 209500 | 1271 |
| 242 | 20240215 | 150200 | 85104835000 | 210500 | 208500 | 211000 | 208000 | 4648 |
| 243 | 20240215 | 150100 | 84128889500 | 208500 | 208000 | 209000 | 206500 | 2310 |
| 244 | 20240215 | 150000 | 83648279500 | 208000 | 208000 | 208500 | 207500 | 2424 |
| 245 | 20240215 | 145900 | 83143868500 | 207500 | 206500 | 208000 | 206500 | 3120 |
| 246 | 20240215 | 145800 | 82497027000 | 206000 | 206000 | 206500 | 206000 | 365 |
| 247 | 20240215 | 145700 | 82421674500 | 206000 | 206000 | 206500 | 205500 | 780 |
| 248 | 20240215 | 145600 | 82260929000 | 206000 | 206000 | 207000 | 205500 | 1935 |
| 249 | 20240215 | 145500 | 81861842000 | 206000 | 205500 | 206000 | 205000 | 589 |
| 250 | 20240215 | 145400 | 81740648500 | 205500 | 204000 | 205500 | 204000 | 2315 |
| 251 | 20240215 | 145300 | 81265405000 | 204000 | 203500 | 204500 | 203500 | 294 |
| 252 | 20240215 | 145200 | 81205436500 | 203500 | 204000 | 204000 | 203500 | 166 |
| 253 | 20240215 | 145100 | 81171574000 | 204000 | 203500 | 204000 | 203500 | 31 |
| 254 | 20240215 | 145000 | 81165258500 | 203500 | 203500 | 204000 | 203500 | 397 |
| 255 | 20240215 | 144900 | 81084303000 | 203500 | 204000 | 204000 | 203500 | 106 |
| 256 | 20240215 | 144800 | 81062728500 | 204000 | 203500 | 204000 | 203500 | 125 |
| 257 | 20240215 | 144700 | 81037263000 | 204000 | 203500 | 204000 | 203000 | 258 |
| 258 | 20240215 | 144600 | 80984716000 | 202500 | 202500 | 203000 | 202500 | 437 |
| 259 | 20240215 | 144500 | 80896062000 | 202500 | 203000 | 203500 | 202000 | 1410 |
| 260 | 20240215 | 144400 | 80610490000 | 203000 | 203500 | 204000 | 202500 | 1371 |
| 261 | 20240215 | 144300 | 80332072500 | 204000 | 204000 | 204500 | 204000 | 125 |
| 262 | 20240215 | 144200 | 80306566500 | 204000 | 204000 | 204500 | 204000 | 173 |
| 263 | 20240215 | 144100 | 80271274000 | 204000 | 204000 | 204500 | 203500 | 407 |
| 264 | 20240215 | 144000 | 80188243500 | 203500 | 203500 | 204000 | 203500 | 167 |
| 265 | 20240215 | 143900 | 80154221500 | 203500 | 204000 | 204000 | 203500 | 669 |
| 266 | 20240215 | 143800 | 80018030500 | 204000 | 203500 | 204500 | 203500 | 564 |
| 267 | 20240215 | 143700 | 79903135500 | 203500 | 204000 | 204000 | 203500 | 789 |
| 268 | 20240215 | 143600 | 79742386500 | 204000 | 205000 | 205000 | 204000 | 68 |
| 269 | 20240215 | 143500 | 79728487000 | 204500 | 203500 | 205000 | 203500 | 356 |
| 270 | 20240215 | 143400 | 79655817500 | 203500 | 204000 | 204000 | 203500 | 207 |
| 271 | 20240215 | 143300 | 79613613000 | 203500 | 204500 | 205000 | 203500 | 532 |
| 272 | 20240215 | 143200 | 79505015000 | 204500 | 205000 | 205500 | 204500 | 296 |
| 273 | 20240215 | 143100 | 79444437000 | 205000 | 205000 | 205000 | 204500 | 290 |
| 274 | 20240215 | 143000 | 79384999500 | 205000 | 205000 | 205500 | 205000 | 85 |
| 275 | 20240215 | 142900 | 79367567000 | 205000 | 205500 | 206000 | 205000 | 341 |
| 276 | 20240215 | 142800 | 79297505000 | 205500 | 204500 | 205500 | 204000 | 440 |
| 277 | 20240215 | 142700 | 79207583500 | 204500 | 205000 | 205000 | 204500 | 246 |
| 278 | 20240215 | 142600 | 79157175000 | 205000 | 205500 | 205500 | 205000 | 132 |
| 279 | 20240215 | 142500 | 79130106500 | 205500 | 205000 | 205500 | 205000 | 264 |
| 280 | 20240215 | 142400 | 79075904000 | 205000 | 205500 | 205500 | 204500 | 192 |
| 281 | 20240215 | 142300 | 79036540500 | 205500 | 204000 | 205500 | 203500 | 408 |
| 282 | 20240215 | 142200 | 78953162500 | 204500 | 204000 | 204500 | 203500 | 1137 |
| 283 | 20240215 | 142100 | 78721379000 | 204500 | 204500 | 204500 | 204000 | 1290 |
| 284 | 20240215 | 142000 | 78458017000 | 204500 | 205500 | 206000 | 204500 | 1283 |
| 285 | 20240215 | 141900 | 78194920000 | 206000 | 206000 | 206500 | 206000 | 401 |
| 286 | 20240215 | 141800 | 78112308000 | 206000 | 206500 | 206500 | 206000 | 166 |
| 287 | 20240215 | 141700 | 78078045000 | 206500 | 206500 | 207000 | 206000 | 230 |
| 288 | 20240215 | 141600 | 78030561000 | 206000 | 206000 | 206500 | 206000 | 195 |
| 289 | 20240215 | 141500 | 77990369000 | 206000 | 206500 | 206500 | 206000 | 88 |
| 290 | 20240215 | 141400 | 77972236000 | 206500 | 207000 | 207000 | 205500 | 185 |
| 291 | 20240215 | 141300 | 77934075500 | 207000 | 206500 | 207000 | 206000 | 178 |
| 292 | 20240215 | 141200 | 77897316000 | 206000 | 206000 | 206000 | 205500 | 179 |
| 293 | 20240215 | 141100 | 77860474000 | 205500 | 205500 | 206000 | 205500 | 333 |
| 294 | 20240215 | 141000 | 77791917000 | 206000 | 205500 | 206500 | 205500 | 397 |
| 295 | 20240215 | 140900 | 77710186500 | 205500 | 205500 | 205500 | 205000 | 93 |
| 296 | 20240215 | 140800 | 77691096000 | 205500 | 205500 | 205500 | 205000 | 203 |
| 297 | 20240215 | 140700 | 77649407500 | 206000 | 205500 | 206000 | 205000 | 385 |
| 298 | 20240215 | 140600 | 77570406500 | 206000 | 205500 | 206000 | 205000 | 389 |
| 299 | 20240215 | 140500 | 77490578000 | 205500 | 205500 | 206000 | 205000 | 368 |
| 300 | 20240215 | 140400 | 77414953500 | 205500 | 206000 | 206500 | 205500 | 244 |
| 301 | 20240215 | 140300 | 77364745000 | 206000 | 205000 | 206000 | 205000 | 192 |
| 302 | 20240215 | 140200 | 77325327000 | 205500 | 205500 | 205500 | 205000 | 100 |
| 303 | 20240215 | 140100 | 77304790500 | 205500 | 204500 | 206000 | 204000 | 464 |
| 304 | 20240215 | 140000 | 77209736000 | 204500 | 204000 | 205000 | 204000 | 1072 |
| 305 | 20240215 | 135900 | 76990547000 | 204000 | 205000 | 205000 | 203500 | 1501 |
| 306 | 20240215 | 135800 | 76683633000 | 205000 | 206500 | 207000 | 205000 | 953 |
| 307 | 20240215 | 135700 | 76487413000 | 206500 | 206000 | 206500 | 206000 | 165 |
| 308 | 20240215 | 135600 | 76453380500 | 206000 | 205500 | 207000 | 205500 | 392 |
| 309 | 20240215 | 135500 | 76372449000 | 205500 | 206000 | 206500 | 205500 | 1129 |
| 310 | 20240215 | 135400 | 76140288000 | 205500 | 206500 | 206500 | 205500 | 172 |
| 311 | 20240215 | 135300 | 76104870500 | 205500 | 206500 | 206500 | 205500 | 392 |
| 312 | 20240215 | 135200 | 76024158000 | 206000 | 205500 | 206000 | 205000 | 1116 |
| 313 | 20240215 | 135100 | 75794887000 | 205500 | 206000 | 206500 | 205000 | 1468 |
| 314 | 20240215 | 135000 | 75493059500 | 206000 | 206500 | 207000 | 206000 | 458 |
| 315 | 20240215 | 134900 | 75398485500 | 206500 | 206500 | 207000 | 206500 | 196 |
| 316 | 20240215 | 134800 | 75357972000 | 206500 | 207000 | 207000 | 206000 | 565 |
| 317 | 20240215 | 134700 | 75241289000 | 206500 | 207500 | 208000 | 206500 | 476 |
| 318 | 20240215 | 134600 | 75142614500 | 207500 | 207500 | 208000 | 207000 | 648 |
| 319 | 20240215 | 134500 | 75008161000 | 207500 | 207000 | 207500 | 206500 | 459 |
| 320 | 20240215 | 134400 | 74913161500 | 207000 | 207000 | 207500 | 206500 | 268 |
| 321 | 20240215 | 134300 | 74857655500 | 207000 | 206500 | 207000 | 206000 | 965 |
| 322 | 20240215 | 134200 | 74658460000 | 207000 | 207000 | 207000 | 206500 | 456 |
| 323 | 20240215 | 134100 | 74564254500 | 207000 | 206000 | 207000 | 206000 | 989 |
| 324 | 20240215 | 134000 | 74360098500 | 206000 | 207000 | 208000 | 206000 | 2078 |
| 325 | 20240215 | 133900 | 73930699000 | 207000 | 208500 | 209000 | 206500 | 1909 |
| 326 | 20240215 | 133800 | 73534727000 | 208500 | 209000 | 209000 | 208000 | 617 |
| 327 | 20240215 | 133700 | 73406075500 | 208500 | 209000 | 209500 | 208000 | 998 |
| 328 | 20240215 | 133600 | 73198073500 | 209500 | 210000 | 210000 | 209000 | 1354 |
| 329 | 20240215 | 133500 | 72914254500 | 210500 | 210500 | 211000 | 210000 | 578 |
| 330 | 20240215 | 133400 | 72792547000 | 210500 | 211000 | 211500 | 210500 | 599 |
| 331 | 20240215 | 133300 | 72666174500 | 211000 | 209500 | 211000 | 209500 | 468 |
| 332 | 20240215 | 133200 | 72567905500 | 209500 | 209500 | 210000 | 209000 | 285 |
| 333 | 20240215 | 133100 | 72508228500 | 209500 | 210000 | 210000 | 209500 | 214 |
| 334 | 20240215 | 133000 | 72463369000 | 210000 | 208500 | 210000 | 208500 | 530 |
| 335 | 20240215 | 132900 | 72352545000 | 208500 | 208000 | 209000 | 208000 | 823 |
| 336 | 20240215 | 132800 | 72181050500 | 208000 | 209500 | 209500 | 208000 | 1941 |
| 337 | 20240215 | 132700 | 71775847000 | 209500 | 211000 | 211000 | 209000 | 1149 |
| 338 | 20240215 | 132600 | 71534907500 | 210000 | 211000 | 211500 | 210000 | 953 |
| 339 | 20240215 | 132500 | 71334094500 | 210500 | 210500 | 211000 | 210000 | 650 |
| 340 | 20240215 | 132400 | 71197147500 | 210500 | 210000 | 211500 | 210000 | 2188 |
| 341 | 20240215 | 132300 | 70736284500 | 210000 | 209500 | 210000 | 209000 | 889 |
| 342 | 20240215 | 132200 | 70550197000 | 209500 | 209000 | 210000 | 208500 | 1823 |
| 343 | 20240215 | 132100 | 70168526500 | 208500 | 208500 | 210000 | 208500 | 2971 |
| 344 | 20240215 | 132000 | 69547304500 | 209000 | 212000 | 212000 | 208500 | 3954 |
| 345 | 20240215 | 131900 | 68716834000 | 212000 | 212500 | 212500 | 211000 | 1354 |
| 346 | 20240215 | 131800 | 68430332000 | 212000 | 213000 | 213000 | 211500 | 1294 |
| 347 | 20240215 | 131700 | 68155981500 | 213000 | 213000 | 213000 | 212000 | 1525 |
| 348 | 20240215 | 131600 | 67832048000 | 212500 | 212500 | 213500 | 212500 | 716 |
| 349 | 20240215 | 131500 | 67679719000 | 213000 | 214000 | 215000 | 212500 | 2936 |
| 350 | 20240215 | 131400 | 67052077000 | 214500 | 212500 | 215000 | 212500 | 3792 |
| 351 | 20240215 | 131300 | 66240160000 | 212000 | 212500 | 214000 | 212000 | 2722 |
| 352 | 20240215 | 131200 | 65660392500 | 213000 | 212500 | 213000 | 211500 | 2498 |
| 353 | 20240215 | 131100 | 65130645500 | 212500 | 214000 | 214000 | 212500 | 1980 |
| 354 | 20240215 | 131000 | 64708383500 | 214500 | 214500 | 215000 | 213500 | 3534 |
| 355 | 20240215 | 130900 | 63951725500 | 215500 | 213000 | 216000 | 212000 | 10531 |
| 356 | 20240215 | 130800 | 61693755000 | 213000 | 209500 | 214500 | 209000 | 15346 |
| 357 | 20240215 | 130700 | 58438697000 | 209500 | 206500 | 209500 | 206000 | 2768 |
| 358 | 20240215 | 130600 | 57862245500 | 206500 | 206000 | 207000 | 205500 | 612 |
| 359 | 20240215 | 130500 | 57736060000 | 206000 | 207000 | 207000 | 206000 | 295 |
| 360 | 20240215 | 130400 | 57675123500 | 207000 | 206500 | 207000 | 206500 | 169 |
| 361 | 20240215 | 130300 | 57640193000 | 207000 | 206500 | 207000 | 206000 | 406 |
| 362 | 20240215 | 130200 | 57556376500 | 206500 | 207000 | 207500 | 205000 | 952 |
| 363 | 20240215 | 130100 | 57359805000 | 207500 | 207000 | 208000 | 207000 | 837 |
| 364 | 20240215 | 130000 | 57186308000 | 207000 | 208000 | 208000 | 206500 | 1189 |
| 365 | 20240215 | 125900 | 56940146000 | 208000 | 206500 | 208500 | 206000 | 4785 |
| 366 | 20240215 | 125800 | 55946198000 | 206500 | 205000 | 206500 | 205000 | 961 |
| 367 | 20240215 | 125700 | 55748423000 | 205000 | 204500 | 205000 | 204500 | 754 |
| 368 | 20240215 | 125600 | 55593986500 | 204500 | 204500 | 204500 | 204000 | 112 |
| 369 | 20240215 | 125500 | 55571114500 | 204500 | 204500 | 205000 | 204000 | 202 |
| 370 | 20240215 | 125400 | 55529805500 | 204500 | 204500 | 204500 | 204000 | 413 |
| 371 | 20240215 | 125300 | 55445376000 | 204500 | 205500 | 205500 | 204000 | 368 |
| 372 | 20240215 | 125200 | 55369944000 | 205500 | 204500 | 205500 | 204000 | 911 |
| 373 | 20240215 | 125100 | 55183369000 | 204000 | 204000 | 204000 | 203500 | 70 |
| 374 | 20240215 | 125000 | 55169090500 | 204000 | 204000 | 204500 | 203500 | 283 |
| 375 | 20240215 | 124900 | 55111357500 | 204000 | 204000 | 204000 | 203500 | 153 |
| 376 | 20240215 | 124800 | 55080182500 | 204000 | 202000 | 204000 | 202000 | 219 |
| 377 | 20240215 | 124700 | 55035700500 | 202000 | 203000 | 203000 | 202000 | 179 |
| 378 | 20240215 | 124600 | 54999410000 | 203000 | 202500 | 203000 | 202500 | 191 |
| 379 | 20240215 | 124500 | 54960708000 | 203000 | 202000 | 203000 | 202000 | 252 |
| 380 | 20240215 | 124400 | 54909799500 | 202000 | 202500 | 203000 | 202000 | 293 |
| 381 | 20240215 | 124300 | 54850487500 | 203000 | 202500 | 203000 | 202500 | 15 |
| 382 | 20240215 | 124200 | 54847446000 | 202500 | 202500 | 203000 | 202500 | 135 |
| 383 | 20240215 | 124100 | 54820093000 | 202500 | 202500 | 203000 | 202500 | 167 |
| 384 | 20240215 | 124000 | 54786274000 | 203000 | 203500 | 203500 | 203000 | 122 |
| 385 | 20240215 | 123900 | 54761506000 | 203500 | 203000 | 203500 | 203000 | 214 |
| 386 | 20240215 | 123800 | 54717978500 | 202500 | 202500 | 203500 | 202500 | 384 |
| 387 | 20240215 | 123700 | 54640026500 | 202500 | 203500 | 204000 | 202500 | 194 |
| 388 | 20240215 | 123600 | 54600613500 | 202500 | 202000 | 203000 | 202000 | 318 |
| 389 | 20240215 | 123500 | 54536170000 | 202000 | 202000 | 202000 | 202000 | 333 |
| 390 | 20240215 | 123400 | 54468904000 | 202000 | 202000 | 202500 | 202000 | 138 |
| 391 | 20240215 | 123300 | 54441022000 | 202000 | 203000 | 203000 | 202000 | 140 |
| 392 | 20240215 | 123200 | 54412665000 | 202500 | 203000 | 203000 | 202500 | 320 |
| 393 | 20240215 | 123100 | 54347724000 | 203500 | 203500 | 203500 | 203000 | 91 |
| 394 | 20240215 | 123000 | 54329231000 | 203500 | 203500 | 203500 | 203000 | 135 |
| 395 | 20240215 | 122900 | 54301764000 | 203500 | 203500 | 203500 | 203000 | 534 |
| 396 | 20240215 | 122800 | 54193113000 | 203500 | 202500 | 203500 | 202500 | 295 |
| 397 | 20240215 | 122700 | 54133179500 | 202500 | 202500 | 203000 | 202000 | 131 |
| 398 | 20240215 | 122600 | 54106706000 | 202500 | 203000 | 203000 | 202500 | 22 |
| 399 | 20240215 | 122500 | 54102247000 | 203000 | 202000 | 203000 | 202000 | 167 |
| 400 | 20240215 | 122400 | 54068450500 | 202000 | 202000 | 202000 | 201500 | 305 |
| 401 | 20240215 | 122300 | 54006866000 | 202000 | 202000 | 202000 | 201500 | 153 |
| 402 | 20240215 | 122200 | 53975966500 | 201500 | 202000 | 202000 | 201500 | 139 |
| 403 | 20240215 | 122100 | 53947957500 | 201500 | 201500 | 202000 | 201500 | 107 |
| 404 | 20240215 | 122000 | 53926390000 | 202000 | 202000 | 202000 | 201000 | 196 |
| 405 | 20240215 | 121900 | 53886886000 | 201500 | 201000 | 201500 | 201000 | 84 |
| 406 | 20240215 | 121800 | 53869973000 | 201000 | 201500 | 201500 | 200500 | 598 |
| 407 | 20240215 | 121700 | 53749685000 | 201000 | 202000 | 202500 | 201000 | 726 |
| 408 | 20240215 | 121600 | 53603581000 | 202000 | 202000 | 202000 | 201500 | 715 |
| 409 | 20240215 | 121500 | 53459273500 | 202000 | 202500 | 202500 | 202000 | 200 |
| 410 | 20240215 | 121400 | 53418796000 | 202500 | 202500 | 203000 | 202500 | 104 |
| 411 | 20240215 | 121300 | 53397712500 | 202500 | 202500 | 203000 | 202000 | 152 |
| 412 | 20240215 | 121200 | 53366972000 | 202500 | 203000 | 203000 | 202500 | 85 |
| 413 | 20240215 | 121100 | 53349726000 | 203000 | 202500 | 203000 | 202500 | 141 |
| 414 | 20240215 | 121000 | 53321168500 | 202500 | 203000 | 203000 | 202000 | 180 |
| 415 | 20240215 | 120900 | 53284666000 | 202500 | 203000 | 203500 | 202000 | 301 |
| 416 | 20240215 | 120800 | 53223614000 | 203000 | 202500 | 203500 | 202500 | 75 |
| 417 | 20240215 | 120700 | 53208400000 | 203500 | 203000 | 203500 | 202000 | 335 |
| 418 | 20240215 | 120600 | 53140514000 | 203000 | 203500 | 203500 | 203000 | 125 |
| 419 | 20240215 | 120500 | 53115115000 | 203500 | 204000 | 204500 | 203500 | 245 |
| 420 | 20240215 | 120400 | 53065166000 | 204000 | 204500 | 204500 | 204000 | 39 |
| 421 | 20240215 | 120300 | 53057203500 | 204500 | 204500 | 204500 | 204000 | 33 |
| 422 | 20240215 | 120200 | 53050459000 | 204000 | 204000 | 204000 | 203500 | 120 |
| 423 | 20240215 | 120100 | 53025980500 | 203500 | 204500 | 204500 | 203500 | 111 |
| 424 | 20240215 | 120000 | 53003339000 | 204500 | 204500 | 205000 | 204500 | 471 |
| 425 | 20240215 | 115900 | 52906826000 | 204500 | 204500 | 205000 | 204000 | 350 |
| 426 | 20240215 | 115800 | 52835271000 | 204500 | 202500 | 205000 | 202500 | 714 |
| 427 | 20240215 | 115700 | 52689502500 | 203500 | 203000 | 203500 | 202500 | 312 |
| 428 | 20240215 | 115600 | 52626149500 | 203500 | 204000 | 204500 | 203500 | 451 |
| 429 | 20240215 | 115500 | 52534212500 | 204000 | 204000 | 204500 | 203500 | 439 |
| 430 | 20240215 | 115400 | 52444681500 | 204000 | 204000 | 204000 | 203500 | 114 |
| 431 | 20240215 | 115300 | 52421427500 | 204000 | 203500 | 204000 | 203500 | 76 |
| 432 | 20240215 | 115200 | 52405960500 | 203500 | 202500 | 203500 | 202500 | 544 |
| 433 | 20240215 | 115100 | 52295403000 | 202500 | 202000 | 202500 | 202000 | 142 |
| 434 | 20240215 | 115000 | 52266712500 | 202000 | 202500 | 202500 | 202000 | 107 |
| 435 | 20240215 | 114900 | 52245063000 | 202500 | 202500 | 202500 | 202500 | 44 |
| 436 | 20240215 | 114800 | 52236153000 | 202500 | 202500 | 202500 | 202000 | 93 |
| 437 | 20240215 | 114700 | 52217330500 | 202500 | 202000 | 202500 | 202000 | 385 |
| 438 | 20240215 | 114600 | 52139526000 | 201500 | 202500 | 203000 | 201500 | 548 |
| 439 | 20240215 | 114500 | 52028758500 | 202500 | 202500 | 203500 | 202500 | 123 |
| 440 | 20240215 | 114400 | 52003799000 | 203000 | 203500 | 203500 | 203000 | 208 |
| 441 | 20240215 | 114300 | 51961555500 | 203500 | 203500 | 203500 | 202500 | 150 |
| 442 | 20240215 | 114200 | 51931096500 | 203500 | 204000 | 204000 | 203000 | 375 |
| 443 | 20240215 | 114100 | 51854769500 | 204000 | 203500 | 204000 | 203000 | 197 |
| 444 | 20240215 | 114000 | 51814658000 | 203500 | 203500 | 204500 | 203500 | 763 |
| 445 | 20240215 | 113900 | 51659099000 | 204000 | 203500 | 204000 | 203000 | 184 |
| 446 | 20240215 | 113800 | 51621665500 | 203500 | 203500 | 203500 | 202500 | 193 |
| 447 | 20240215 | 113700 | 51582463000 | 203000 | 203500 | 203500 | 203000 | 411 |
| 448 | 20240215 | 113600 | 51498881500 | 203500 | 202500 | 203500 | 202000 | 383 |
| 449 | 20240215 | 113500 | 51421159500 | 203000 | 201500 | 203000 | 201500 | 588 |
| 450 | 20240215 | 113400 | 51302198500 | 201500 | 201000 | 201500 | 200500 | 228 |
| 451 | 20240215 | 113300 | 51256368000 | 201000 | 201000 | 201500 | 200500 | 179 |
| 452 | 20240215 | 113200 | 51220388500 | 201500 | 201500 | 201500 | 200500 | 377 |
| 453 | 20240215 | 113100 | 51144621000 | 201500 | 201500 | 201500 | 201000 | 256 |
| 454 | 20240215 | 113000 | 51093147000 | 202000 | 201000 | 202000 | 200500 | 564 |
| 455 | 20240215 | 112900 | 50979733500 | 201000 | 201000 | 201500 | 200500 | 799 |
| 456 | 20240215 | 112800 | 50819246500 | 201000 | 201500 | 202500 | 201000 | 461 |
| 457 | 20240215 | 112700 | 50726464500 | 201500 | 202000 | 202500 | 201500 | 99 |
| 458 | 20240215 | 112600 | 50706468000 | 202500 | 202500 | 203000 | 202000 | 131 |
| 459 | 20240215 | 112500 | 50679983500 | 202500 | 202500 | 202500 | 202000 | 47 |
| 460 | 20240215 | 112400 | 50670481500 | 202500 | 202000 | 202500 | 201500 | 421 |
| 461 | 20240215 | 112300 | 50585408500 | 202000 | 202500 | 202500 | 202000 | 114 |
| 462 | 20240215 | 112200 | 50562356000 | 202500 | 202000 | 202500 | 202000 | 107 |
| 463 | 20240215 | 112100 | 50540738500 | 202000 | 202500 | 203000 | 202000 | 160 |
| 464 | 20240215 | 112000 | 50508379000 | 202500 | 202000 | 202500 | 202000 | 437 |
| 465 | 20240215 | 111900 | 50420100500 | 202000 | 202000 | 203000 | 202000 | 184 |
| 466 | 20240215 | 111800 | 50382851000 | 202500 | 203500 | 203500 | 202000 | 121 |
| 467 | 20240215 | 111700 | 50358394000 | 202500 | 203000 | 203500 | 202500 | 343 |
| 468 | 20240215 | 111600 | 50288791500 | 203500 | 203500 | 204000 | 203000 | 181 |
| 469 | 20240215 | 111500 | 50251958500 | 204000 | 204000 | 204000 | 203000 | 281 |
| 470 | 20240215 | 111400 | 50194692000 | 204500 | 203000 | 204500 | 203000 | 655 |
| 471 | 20240215 | 111300 | 50061100500 | 203000 | 203000 | 203500 | 203000 | 416 |
| 472 | 20240215 | 111200 | 49976601500 | 203500 | 201500 | 203500 | 201000 | 903 |
| 473 | 20240215 | 111100 | 49794121000 | 201500 | 202000 | 202000 | 201000 | 198 |
| 474 | 20240215 | 111000 | 49754239000 | 201500 | 201500 | 202000 | 200500 | 963 |
| 475 | 20240215 | 110900 | 49560588500 | 201500 | 201500 | 202000 | 201500 | 283 |
| 476 | 20240215 | 110800 | 49503563000 | 201500 | 202000 | 202000 | 201000 | 467 |
| 477 | 20240215 | 110700 | 49409456500 | 202000 | 201500 | 202000 | 201500 | 361 |
| 478 | 20240215 | 110600 | 49336665000 | 201000 | 203000 | 203000 | 201000 | 554 |
| 479 | 20240215 | 110500 | 49224870500 | 203000 | 202500 | 203000 | 202000 | 376 |
| 480 | 20240215 | 110400 | 49148733500 | 202500 | 201500 | 202500 | 201500 | 331 |
| 481 | 20240215 | 110300 | 49081947000 | 201500 | 202000 | 202000 | 201000 | 490 |
| 482 | 20240215 | 110200 | 48983183000 | 202000 | 203000 | 203000 | 201000 | 1220 |
| 483 | 20240215 | 110100 | 48736871000 | 203000 | 203000 | 203000 | 202500 | 286 |
| 484 | 20240215 | 110000 | 48678860000 | 203000 | 202500 | 203000 | 202000 | 142 |
| 485 | 20240215 | 105900 | 48650104500 | 202500 | 202000 | 202500 | 201000 | 1009 |
| 486 | 20240215 | 105800 | 48446624000 | 202500 | 203000 | 203000 | 202000 | 1516 |
| 487 | 20240215 | 105700 | 48139662500 | 203000 | 203500 | 203500 | 202500 | 657 |
| 488 | 20240215 | 105600 | 48006343500 | 203500 | 203500 | 204500 | 203500 | 832 |
| 489 | 20240215 | 105500 | 47836819000 | 203500 | 202500 | 204000 | 201500 | 1576 |
| 490 | 20240215 | 105400 | 47517827000 | 202500 | 206500 | 206500 | 202500 | 2334 |
| 491 | 20240215 | 105300 | 47041390500 | 206000 | 207000 | 207000 | 205500 | 558 |
| 492 | 20240215 | 105200 | 46926296000 | 207500 | 207000 | 208500 | 206500 | 1045 |
| 493 | 20240215 | 105100 | 46709356000 | 207500 | 205500 | 208000 | 205500 | 920 |
| 494 | 20240215 | 105000 | 46518999000 | 205500 | 207500 | 207500 | 205000 | 1304 |
| 495 | 20240215 | 104900 | 46249313500 | 207000 | 210000 | 210000 | 207000 | 3935 |
| 496 | 20240215 | 104800 | 45429109500 | 210000 | 205000 | 210000 | 205000 | 4889 |
| 497 | 20240215 | 104700 | 44412892500 | 205500 | 204500 | 205500 | 204500 | 558 |
| 498 | 20240215 | 104600 | 44298512000 | 204500 | 204500 | 205000 | 204000 | 448 |
| 499 | 20240215 | 104500 | 44206937000 | 204500 | 205000 | 205000 | 204000 | 568 |
| 500 | 20240215 | 104400 | 44090721000 | 205000 | 204500 | 206000 | 204500 | 1076 |
| 501 | 20240215 | 104300 | 43869710500 | 204500 | 204500 | 205500 | 203500 | 626 |
| 502 | 20240215 | 104200 | 43741750500 | 204500 | 203500 | 205500 | 203000 | 1593 |
| 503 | 20240215 | 104100 | 43416054000 | 203500 | 202000 | 204000 | 201500 | 526 |
| 504 | 20240215 | 104000 | 43309449500 | 201500 | 201000 | 202000 | 201000 | 271 |
| 505 | 20240215 | 103900 | 43254906000 | 201000 | 201000 | 202000 | 200000 | 1209 |
| 506 | 20240215 | 103800 | 43011959500 | 201000 | 202000 | 202000 | 200500 | 1438 |
| 507 | 20240215 | 103700 | 42722639500 | 202000 | 202000 | 203500 | 201500 | 700 |
| 508 | 20240215 | 103600 | 42581059500 | 202000 | 202000 | 203500 | 202000 | 1044 |
| 509 | 20240215 | 103500 | 42369853000 | 202000 | 202500 | 202500 | 201000 | 1281 |
| 510 | 20240215 | 103400 | 42111294000 | 202500 | 203000 | 203500 | 202000 | 1027 |
| 511 | 20240215 | 103300 | 41903320000 | 203500 | 202000 | 203500 | 201500 | 895 |
| 512 | 20240215 | 103200 | 41721872500 | 202000 | 203000 | 203000 | 200000 | 4302 |
| 513 | 20240215 | 103100 | 40856558000 | 203000 | 206000 | 206000 | 203000 | 1862 |
| 514 | 20240215 | 103000 | 40476118500 | 206000 | 205500 | 206000 | 205000 | 981 |
| 515 | 20240215 | 102900 | 40274536500 | 205500 | 208500 | 209000 | 205000 | 2353 |
| 516 | 20240215 | 102800 | 39787159500 | 208500 | 206500 | 209000 | 206000 | 3100 |
| 517 | 20240215 | 102700 | 39142140000 | 206500 | 205000 | 206500 | 203500 | 1561 |
| 518 | 20240215 | 102600 | 38822176500 | 205000 | 203000 | 205500 | 202500 | 2527 |
| 519 | 20240215 | 102500 | 38306143500 | 203000 | 204000 | 204500 | 202500 | 3398 |
| 520 | 20240215 | 102400 | 37614831000 | 204000 | 206500 | 207500 | 204000 | 4425 |
| 521 | 20240215 | 102300 | 36704633500 | 206500 | 209000 | 211000 | 206000 | 10038 |
| 522 | 20240215 | 102200 | 34608196500 | 209000 | 208000 | 209000 | 206500 | 4883 |
| 523 | 20240215 | 102100 | 33593455000 | 208000 | 208500 | 209500 | 205500 | 11428 |
| 524 | 20240215 | 102000 | 31218969500 | 208500 | 206500 | 208500 | 205000 | 7159 |
| 525 | 20240215 | 101900 | 29739397500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 526 | 20240215 | 101800 | 29739397500 | 206500 | 204500 | 206500 | 204500 | 3757 |
| 527 | 20240215 | 101700 | 28965538500 | 205000 | 204000 | 205000 | 203000 | 7787 |
| 528 | 20240215 | 101600 | 27374624500 | 204000 | 203000 | 204000 | 202000 | 4772 |
| 529 | 20240215 | 101500 | 26405785000 | 203000 | 200000 | 203500 | 199600 | 7143 |
| 530 | 20240215 | 101400 | 24967725200 | 200000 | 198800 | 200000 | 198200 | 4517 |
| 531 | 20240215 | 101300 | 24066768800 | 199000 | 198100 | 199000 | 197600 | 2169 |
| 532 | 20240215 | 101200 | 23636743000 | 198400 | 199100 | 199200 | 197900 | 2099 |
| 533 | 20240215 | 101100 | 23219962000 | 199400 | 197000 | 199400 | 196900 | 7238 |
| 534 | 20240215 | 101000 | 21783711700 | 197000 | 196000 | 197200 | 195900 | 1448 |
| 535 | 20240215 | 100900 | 21498981300 | 196000 | 194300 | 196000 | 194200 | 993 |
| 536 | 20240215 | 100800 | 21305206100 | 194500 | 194300 | 194500 | 194100 | 366 |
| 537 | 20240215 | 100700 | 21234098500 | 194200 | 193700 | 194200 | 193600 | 544 |
| 538 | 20240215 | 100600 | 21128663600 | 193800 | 193500 | 193800 | 193400 | 212 |
| 539 | 20240215 | 100500 | 21087630400 | 193500 | 193600 | 193700 | 193400 | 199 |
| 540 | 20240215 | 100400 | 21049125400 | 193900 | 194100 | 194100 | 193100 | 568 |
| 541 | 20240215 | 100300 | 20939226100 | 194500 | 194100 | 194500 | 194000 | 384 |
| 542 | 20240215 | 100200 | 20864695000 | 194200 | 194500 | 194600 | 194000 | 359 |
| 543 | 20240215 | 100100 | 20794945900 | 194500 | 194800 | 195500 | 194000 | 1057 |
| 544 | 20240215 | 100000 | 20589512600 | 194800 | 194600 | 195000 | 194400 | 696 |
| 545 | 20240215 | 095900 | 20454104200 | 194600 | 195800 | 195800 | 194500 | 1021 |
| 546 | 20240215 | 095800 | 20255137900 | 195800 | 195700 | 196300 | 195000 | 741 |
| 547 | 20240215 | 095700 | 20110338600 | 195700 | 196400 | 196700 | 195700 | 861 |
| 548 | 20240215 | 095600 | 19941462300 | 196200 | 197400 | 197600 | 196200 | 1381 |
| 549 | 20240215 | 095500 | 19669409600 | 197600 | 196900 | 197700 | 196500 | 2039 |
| 550 | 20240215 | 095400 | 19267675000 | 196800 | 196400 | 197500 | 196200 | 1527 |
| 551 | 20240215 | 095300 | 18966878300 | 196400 | 196500 | 196600 | 195500 | 1441 |
| 552 | 20240215 | 095200 | 18684259400 | 196500 | 197500 | 198400 | 196000 | 2776 |
| 553 | 20240215 | 095100 | 18136234500 | 197400 | 194700 | 198600 | 194600 | 10334 |
| 554 | 20240215 | 095000 | 16100107600 | 194600 | 194500 | 194700 | 194200 | 716 |
| 555 | 20240215 | 094900 | 15960810800 | 194500 | 193200 | 194500 | 192700 | 2535 |
| 556 | 20240215 | 094800 | 15469597900 | 193200 | 193000 | 193400 | 192500 | 616 |
| 557 | 20240215 | 094700 | 15350655300 | 193000 | 192600 | 193000 | 192300 | 224 |
| 558 | 20240215 | 094600 | 15307511400 | 192600 | 193000 | 193000 | 192600 | 143 |
| 559 | 20240215 | 094500 | 15279950700 | 192700 | 193200 | 193300 | 192300 | 318 |
| 560 | 20240215 | 094400 | 15218577700 | 193400 | 191800 | 193400 | 191700 | 629 |
| 561 | 20240215 | 094300 | 15097354300 | 192200 | 191700 | 192200 | 191600 | 610 |
| 562 | 20240215 | 094200 | 14980414800 | 191700 | 192100 | 192200 | 191700 | 588 |
| 563 | 20240215 | 094100 | 14867584800 | 192100 | 192900 | 193000 | 192100 | 270 |
| 564 | 20240215 | 094000 | 14815642800 | 193000 | 193200 | 193300 | 192800 | 411 |
| 565 | 20240215 | 093900 | 14736286600 | 193200 | 191900 | 193300 | 191700 | 1350 |
| 566 | 20240215 | 093800 | 14476542400 | 191900 | 192100 | 192700 | 191800 | 905 |
| 567 | 20240215 | 093700 | 14302728100 | 192000 | 192800 | 192800 | 192000 | 1001 |
| 568 | 20240215 | 093600 | 14110106500 | 192800 | 192700 | 192900 | 192500 | 775 |
| 569 | 20240215 | 093500 | 13960815600 | 192500 | 193300 | 193500 | 192500 | 1159 |
| 570 | 20240215 | 093400 | 13736963000 | 193700 | 194300 | 194300 | 193400 | 1308 |
| 571 | 20240215 | 093300 | 13483617700 | 194300 | 194700 | 194700 | 193500 | 2807 |
| 572 | 20240215 | 093200 | 12938111500 | 194700 | 193300 | 194700 | 193300 | 1127 |
| 573 | 20240215 | 093100 | 12719358200 | 193300 | 192800 | 193600 | 192300 | 1148 |
| 574 | 20240215 | 093000 | 12498050400 | 192800 | 195300 | 195400 | 192800 | 3272 |
| 575 | 20240215 | 092900 | 11863104300 | 195300 | 194000 | 195400 | 194000 | 3044 |
| 576 | 20240215 | 092800 | 11269905500 | 194000 | 195400 | 195700 | 192300 | 2379 |
| 577 | 20240215 | 092700 | 10808772000 | 195500 | 191600 | 196000 | 191500 | 10202 |
| 578 | 20240215 | 092600 | 8828101800 | 191500 | 191500 | 191700 | 190800 | 1748 |
| 579 | 20240215 | 092500 | 8493571400 | 191400 | 191700 | 191800 | 191200 | 645 |
| 580 | 20240215 | 092400 | 8370050900 | 191800 | 190500 | 191800 | 190400 | 1490 |
| 581 | 20240215 | 092300 | 8085211400 | 190500 | 190500 | 190700 | 190200 | 560 |
| 582 | 20240215 | 092200 | 7978580800 | 190400 | 191000 | 191000 | 190200 | 1156 |
| 583 | 20240215 | 092100 | 7758361800 | 190500 | 190500 | 191400 | 190400 | 2064 |
| 584 | 20240215 | 092000 | 7364502200 | 190600 | 191100 | 191500 | 190500 | 1136 |
| 585 | 20240215 | 091900 | 7147606500 | 191500 | 192600 | 192900 | 190100 | 2410 |
| 586 | 20240215 | 091800 | 6685326000 | 192600 | 192400 | 193000 | 191800 | 4376 |
| 587 | 20240215 | 091700 | 5843006600 | 192400 | 189100 | 192600 | 189100 | 7591 |
| 588 | 20240215 | 091600 | 4392727900 | 189500 | 187700 | 189500 | 187000 | 1991 |
| 589 | 20240215 | 091500 | 4017778900 | 187700 | 186000 | 187700 | 185900 | 642 |
| 590 | 20240215 | 091400 | 3897663600 | 185900 | 185500 | 185900 | 185400 | 332 |
| 591 | 20240215 | 091300 | 3836016300 | 185500 | 185700 | 186000 | 185300 | 314 |
| 592 | 20240215 | 091200 | 3777744300 | 185600 | 185400 | 186500 | 185400 | 496 |
| 593 | 20240215 | 091100 | 3685511900 | 185700 | 185200 | 185700 | 185100 | 480 |
| 594 | 20240215 | 091000 | 3596497400 | 185100 | 186600 | 186700 | 185000 | 1961 |
| 595 | 20240215 | 090900 | 3231778300 | 186700 | 187400 | 187400 | 186700 | 527 |
| 596 | 20240215 | 090800 | 3133252000 | 187400 | 186800 | 187400 | 186600 | 316 |
| 597 | 20240215 | 090700 | 3074181200 | 186700 | 186500 | 186900 | 186300 | 1181 |
| 598 | 20240215 | 090600 | 2853864600 | 186600 | 187000 | 187500 | 186600 | 989 |
| 599 | 20240215 | 090500 | 2669039700 | 187000 | 187800 | 188000 | 186600 | 1637 |
| 600 | 20240215 | 090400 | 2362615900 | 187800 | 188800 | 189000 | 187500 | 2234 |
| 601 | 20240215 | 090300 | 1942592400 | 188800 | 189400 | 189500 | 188500 | 1630 |
| 602 | 20240215 | 090200 | 1634548200 | 189400 | 187500 | 189500 | 187500 | 2823 |
| 603 | 20240215 | 090100 | 1102936500 | 187700 | 187600 | 188500 | 187400 | 1573 |
| 604 | 20240215 | 090000 | 807465300 | 188500 | 188000 | 189500 | 187200 | 4290 |