43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 211200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 3 | 20240214 | 211100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 4 | 20240214 | 211000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 5 | 20240214 | 210900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 6 | 20240214 | 210800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 7 | 20240214 | 210700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 8 | 20240214 | 210600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 9 | 20240214 | 210500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 10 | 20240214 | 210400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 11 | 20240214 | 210300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 12 | 20240214 | 210200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 13 | 20240214 | 210100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 14 | 20240214 | 210000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 15 | 20240214 | 205900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 16 | 20240214 | 205800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 17 | 20240214 | 205700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 18 | 20240214 | 205600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 19 | 20240214 | 205500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 20 | 20240214 | 205400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 21 | 20240214 | 205300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 22 | 20240214 | 205200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 23 | 20240214 | 205100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 24 | 20240214 | 205000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 25 | 20240214 | 204900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 26 | 20240214 | 204800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 27 | 20240214 | 204700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 28 | 20240214 | 204600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 29 | 20240214 | 204500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 30 | 20240214 | 204400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 31 | 20240214 | 204300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 32 | 20240214 | 204200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 33 | 20240214 | 204100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 34 | 20240214 | 204000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 35 | 20240214 | 203900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 36 | 20240214 | 203800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 37 | 20240214 | 203700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 38 | 20240214 | 203600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 39 | 20240214 | 203500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 40 | 20240214 | 203400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 41 | 20240214 | 203300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 42 | 20240214 | 203200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 43 | 20240214 | 203100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 44 | 20240214 | 203000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 45 | 20240214 | 202900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 46 | 20240214 | 202800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 47 | 20240214 | 202700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 48 | 20240214 | 202600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 49 | 20240214 | 202500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 50 | 20240214 | 202400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 51 | 20240214 | 202300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 52 | 20240214 | 202200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 53 | 20240214 | 202100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 54 | 20240214 | 202000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 55 | 20240214 | 201900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 56 | 20240214 | 201800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 57 | 20240214 | 201700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 58 | 20240214 | 201600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 59 | 20240214 | 201500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 60 | 20240214 | 201400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 61 | 20240214 | 201300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 62 | 20240214 | 201200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 63 | 20240214 | 201100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 64 | 20240214 | 201000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 65 | 20240214 | 200900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 66 | 20240214 | 200800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 67 | 20240214 | 200700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 68 | 20240214 | 200600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 69 | 20240214 | 200500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 70 | 20240214 | 200400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 71 | 20240214 | 200300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 72 | 20240214 | 200200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 73 | 20240214 | 200100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 74 | 20240214 | 200000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 75 | 20240214 | 195900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 76 | 20240214 | 195800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 77 | 20240214 | 195700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 78 | 20240214 | 195600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 79 | 20240214 | 195500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 80 | 20240214 | 195400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 81 | 20240214 | 195300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 82 | 20240214 | 195200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 83 | 20240214 | 195100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 84 | 20240214 | 195000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 85 | 20240214 | 194900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 86 | 20240214 | 194800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 87 | 20240214 | 194700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 88 | 20240214 | 194600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 89 | 20240214 | 194500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 90 | 20240214 | 194400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 91 | 20240214 | 194300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 92 | 20240214 | 194200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 93 | 20240214 | 194100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 94 | 20240214 | 194000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 95 | 20240214 | 193900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 96 | 20240214 | 193800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 97 | 20240214 | 193700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 98 | 20240214 | 193600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 99 | 20240214 | 193500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 100 | 20240214 | 193400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 101 | 20240214 | 193300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 102 | 20240214 | 193200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 103 | 20240214 | 193100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 104 | 20240214 | 193000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 105 | 20240214 | 192900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 106 | 20240214 | 192800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 107 | 20240214 | 192700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 108 | 20240214 | 192600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 109 | 20240214 | 192500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 110 | 20240214 | 192400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 111 | 20240214 | 192300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 112 | 20240214 | 192200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 113 | 20240214 | 192100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 114 | 20240214 | 192000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 115 | 20240214 | 191900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 116 | 20240214 | 191800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 117 | 20240214 | 191700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 118 | 20240214 | 191600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 119 | 20240214 | 191500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 120 | 20240214 | 191400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 121 | 20240214 | 191300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 122 | 20240214 | 191200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 123 | 20240214 | 191100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 124 | 20240214 | 191000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 125 | 20240214 | 190900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 126 | 20240214 | 190800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 127 | 20240214 | 190700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 128 | 20240214 | 190600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 129 | 20240214 | 190500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 130 | 20240214 | 190400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 131 | 20240214 | 190300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 132 | 20240214 | 190200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 133 | 20240214 | 190100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 134 | 20240214 | 190000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 135 | 20240214 | 185900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 136 | 20240214 | 185800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 137 | 20240214 | 185700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 138 | 20240214 | 185600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 139 | 20240214 | 185500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 140 | 20240214 | 185400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 141 | 20240214 | 185300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 142 | 20240214 | 185200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 143 | 20240214 | 185100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 144 | 20240214 | 185000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 145 | 20240214 | 184900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 146 | 20240214 | 184800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 147 | 20240214 | 184700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 148 | 20240214 | 184600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 149 | 20240214 | 184500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 150 | 20240214 | 184400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 151 | 20240214 | 184300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 152 | 20240214 | 184200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 153 | 20240214 | 184100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 154 | 20240214 | 184000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 155 | 20240214 | 183900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 156 | 20240214 | 183800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 157 | 20240214 | 183700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 158 | 20240214 | 183600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 159 | 20240214 | 183500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 160 | 20240214 | 183400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 161 | 20240214 | 183300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 162 | 20240214 | 183200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 163 | 20240214 | 183100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 164 | 20240214 | 183000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 165 | 20240214 | 182900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 166 | 20240214 | 182800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 167 | 20240214 | 182700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 168 | 20240214 | 182600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 169 | 20240214 | 182500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 170 | 20240214 | 182400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 171 | 20240214 | 182300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 172 | 20240214 | 182200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 173 | 20240214 | 182100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 174 | 20240214 | 182000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 175 | 20240214 | 181900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 176 | 20240214 | 181800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 177 | 20240214 | 181700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 178 | 20240214 | 181600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 179 | 20240214 | 181500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 180 | 20240214 | 181400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 181 | 20240214 | 181300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 182 | 20240214 | 181200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 183 | 20240214 | 181100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 184 | 20240214 | 181000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 185 | 20240214 | 180900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 186 | 20240214 | 180800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 187 | 20240214 | 180700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 188 | 20240214 | 180600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 189 | 20240214 | 180500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 190 | 20240214 | 180400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 191 | 20240214 | 180300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 192 | 20240214 | 180200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 193 | 20240214 | 180100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 194 | 20240214 | 180000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 195 | 20240214 | 175900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 196 | 20240214 | 175800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 197 | 20240214 | 175700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 198 | 20240214 | 175600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 199 | 20240214 | 175500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 200 | 20240214 | 175400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 201 | 20240214 | 175300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 202 | 20240214 | 175200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 203 | 20240214 | 175100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 204 | 20240214 | 175000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 205 | 20240214 | 174900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 206 | 20240214 | 174800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 207 | 20240214 | 174700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 208 | 20240214 | 174600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 209 | 20240214 | 174500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 210 | 20240214 | 174400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 211 | 20240214 | 174300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 212 | 20240214 | 174200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 213 | 20240214 | 174100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 214 | 20240214 | 174000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 215 | 20240214 | 173900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 216 | 20240214 | 173800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 217 | 20240214 | 173700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 218 | 20240214 | 173600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 219 | 20240214 | 173500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 220 | 20240214 | 173400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 221 | 20240214 | 173300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 222 | 20240214 | 173200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 223 | 20240214 | 173100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 224 | 20240214 | 173000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 225 | 20240214 | 172900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 226 | 20240214 | 172800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 227 | 20240214 | 172700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 228 | 20240214 | 172600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 229 | 20240214 | 172500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 230 | 20240214 | 172400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 231 | 20240214 | 172300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 232 | 20240214 | 172200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 233 | 20240214 | 172100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 234 | 20240214 | 172000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 235 | 20240214 | 171900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 236 | 20240214 | 171800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 237 | 20240214 | 171700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 238 | 20240214 | 171600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 239 | 20240214 | 171500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 240 | 20240214 | 171400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 241 | 20240214 | 171300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 242 | 20240214 | 171200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 243 | 20240214 | 171100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 244 | 20240214 | 171000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 245 | 20240214 | 170900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 246 | 20240214 | 170800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 247 | 20240214 | 170700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 248 | 20240214 | 170600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 249 | 20240214 | 170500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 250 | 20240214 | 170400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 251 | 20240214 | 170300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 252 | 20240214 | 170200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 253 | 20240214 | 170100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 254 | 20240214 | 170000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 255 | 20240214 | 165900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 256 | 20240214 | 165800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 257 | 20240214 | 165700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 258 | 20240214 | 165600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 259 | 20240214 | 165500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 260 | 20240214 | 165400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 261 | 20240214 | 165300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 262 | 20240214 | 165200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 263 | 20240214 | 165100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 264 | 20240214 | 165000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 265 | 20240214 | 164900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 266 | 20240214 | 164800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 267 | 20240214 | 164700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 268 | 20240214 | 164600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 269 | 20240214 | 164500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 270 | 20240214 | 164400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 271 | 20240214 | 164300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 272 | 20240214 | 164200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 273 | 20240214 | 164100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 274 | 20240214 | 164000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 275 | 20240214 | 163900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 276 | 20240214 | 163800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 277 | 20240214 | 163700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 278 | 20240214 | 163600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 279 | 20240214 | 163500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 280 | 20240214 | 163400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 281 | 20240214 | 163300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 282 | 20240214 | 163200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 283 | 20240214 | 163100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 284 | 20240214 | 163000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 285 | 20240214 | 162900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 286 | 20240214 | 162800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 287 | 20240214 | 162700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 288 | 20240214 | 162600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 289 | 20240214 | 162500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 290 | 20240214 | 162400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 291 | 20240214 | 162300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 292 | 20240214 | 162200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 293 | 20240214 | 162100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 294 | 20240214 | 162000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 295 | 20240214 | 161900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 296 | 20240214 | 161800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 297 | 20240214 | 161700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 298 | 20240214 | 161600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 299 | 20240214 | 161500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 300 | 20240214 | 161400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 301 | 20240214 | 161300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 302 | 20240214 | 161200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 303 | 20240214 | 161100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 304 | 20240214 | 161000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 305 | 20240214 | 160900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 306 | 20240214 | 160800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 307 | 20240214 | 160700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 308 | 20240214 | 160600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 309 | 20240214 | 160500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 310 | 20240214 | 160400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 311 | 20240214 | 160300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 312 | 20240214 | 160200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 313 | 20240214 | 160100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 314 | 20240214 | 160000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 315 | 20240214 | 155900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 316 | 20240214 | 155800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 317 | 20240214 | 155700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 318 | 20240214 | 155600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 319 | 20240214 | 155500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 320 | 20240214 | 155400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 321 | 20240214 | 155300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 322 | 20240214 | 155200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 323 | 20240214 | 155100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 324 | 20240214 | 155000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 325 | 20240214 | 154900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 326 | 20240214 | 154800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 327 | 20240214 | 154700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 328 | 20240214 | 154600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 329 | 20240214 | 154500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 330 | 20240214 | 154400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 331 | 20240214 | 154300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 332 | 20240214 | 154200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 333 | 20240214 | 154100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 334 | 20240214 | 154000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 335 | 20240214 | 153900 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 336 | 20240214 | 153800 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 337 | 20240214 | 153700 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 338 | 20240214 | 153600 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 339 | 20240214 | 153500 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 340 | 20240214 | 153400 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 341 | 20240214 | 153300 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 342 | 20240214 | 153200 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 343 | 20240214 | 153100 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 344 | 20240214 | 153000 | 575496670500 | 275500 | 275500 | 275500 | 275500 | 9509 |
| 345 | 20240214 | 152900 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 346 | 20240214 | 152800 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 347 | 20240214 | 152700 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 348 | 20240214 | 152600 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 349 | 20240214 | 152500 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 350 | 20240214 | 152400 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 351 | 20240214 | 152300 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 352 | 20240214 | 152200 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 353 | 20240214 | 152100 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 354 | 20240214 | 152000 | 572876941000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 355 | 20240214 | 151900 | 572876941000 | 275500 | 276000 | 276000 | 275000 | 3166 |
| 356 | 20240214 | 151800 | 572004427000 | 276000 | 274000 | 276000 | 274000 | 4298 |
| 357 | 20240214 | 151700 | 570823963000 | 274000 | 274000 | 274500 | 274000 | 1792 |
| 358 | 20240214 | 151600 | 570332625000 | 274000 | 274500 | 274500 | 274000 | 2076 |
| 359 | 20240214 | 151500 | 569763561500 | 274500 | 274500 | 275000 | 274000 | 1522 |
| 360 | 20240214 | 151400 | 569345796500 | 274500 | 273000 | 274500 | 273000 | 2278 |
| 361 | 20240214 | 151300 | 568721938000 | 273000 | 273000 | 273500 | 272000 | 6859 |
| 362 | 20240214 | 151200 | 566853262500 | 272500 | 274500 | 274500 | 272500 | 6637 |
| 363 | 20240214 | 151100 | 565037126000 | 274500 | 276000 | 276000 | 274500 | 4839 |
| 364 | 20240214 | 151000 | 563706361500 | 275500 | 276000 | 276500 | 275500 | 1660 |
| 365 | 20240214 | 150900 | 563248307500 | 276000 | 276500 | 277000 | 276000 | 668 |
| 366 | 20240214 | 150800 | 563063832000 | 276500 | 276500 | 277000 | 276500 | 1434 |
| 367 | 20240214 | 150700 | 562667330000 | 277000 | 276500 | 277000 | 276500 | 2002 |
| 368 | 20240214 | 150600 | 562113696500 | 276500 | 277000 | 277000 | 276500 | 646 |
| 369 | 20240214 | 150500 | 561934941500 | 276500 | 276500 | 277000 | 276500 | 1463 |
| 370 | 20240214 | 150400 | 561530157500 | 276500 | 277000 | 277000 | 276500 | 884 |
| 371 | 20240214 | 150300 | 561285716500 | 276500 | 277000 | 277000 | 276500 | 598 |
| 372 | 20240214 | 150200 | 561120296000 | 276500 | 276000 | 277000 | 276000 | 996 |
| 373 | 20240214 | 150100 | 560844975500 | 276000 | 276500 | 276500 | 276000 | 1244 |
| 374 | 20240214 | 150000 | 560501055500 | 276500 | 276500 | 277000 | 276000 | 1130 |
| 375 | 20240214 | 145900 | 560188790500 | 276000 | 276500 | 276500 | 276000 | 487 |
| 376 | 20240214 | 145800 | 560054254000 | 276000 | 276500 | 276500 | 276000 | 383 |
| 377 | 20240214 | 145700 | 559948408500 | 276000 | 276500 | 277000 | 276000 | 838 |
| 378 | 20240214 | 145600 | 559716674500 | 276500 | 277000 | 277000 | 276500 | 324 |
| 379 | 20240214 | 145500 | 559627010000 | 276500 | 276000 | 276500 | 276000 | 1012 |
| 380 | 20240214 | 145400 | 559347371000 | 276000 | 276000 | 276500 | 276000 | 528 |
| 381 | 20240214 | 145300 | 559201631500 | 276000 | 276000 | 276500 | 276000 | 1289 |
| 382 | 20240214 | 145200 | 558845806500 | 276000 | 276000 | 276500 | 275500 | 1047 |
| 383 | 20240214 | 145100 | 558556831500 | 276000 | 276500 | 276500 | 276000 | 930 |
| 384 | 20240214 | 145000 | 558299885000 | 276500 | 277500 | 277500 | 276500 | 759 |
| 385 | 20240214 | 144900 | 558089868000 | 277000 | 277500 | 278000 | 277000 | 900 |
| 386 | 20240214 | 144800 | 557840198500 | 277500 | 278000 | 278000 | 277000 | 1240 |
| 387 | 20240214 | 144700 | 557496083000 | 277500 | 277000 | 278500 | 277000 | 1397 |
| 388 | 20240214 | 144600 | 557108212500 | 277000 | 276500 | 277500 | 276500 | 2087 |
| 389 | 20240214 | 144500 | 556529894500 | 277000 | 275500 | 277000 | 275000 | 3462 |
| 390 | 20240214 | 144400 | 555575318500 | 275000 | 276500 | 276500 | 275000 | 3420 |
| 391 | 20240214 | 144300 | 554631699000 | 276500 | 277500 | 278000 | 276000 | 3390 |
| 392 | 20240214 | 144200 | 553693329500 | 277500 | 279000 | 279500 | 277500 | 5529 |
| 393 | 20240214 | 144100 | 552154521000 | 279000 | 279000 | 279500 | 279000 | 526 |
| 394 | 20240214 | 144000 | 552007611500 | 279500 | 280000 | 280000 | 279000 | 819 |
| 395 | 20240214 | 143900 | 551778671000 | 280000 | 280000 | 280500 | 279500 | 1118 |
| 396 | 20240214 | 143800 | 551465791000 | 280000 | 279500 | 280000 | 279000 | 730 |
| 397 | 20240214 | 143700 | 551261804500 | 279500 | 280000 | 280500 | 279000 | 891 |
| 398 | 20240214 | 143600 | 551012401000 | 280500 | 279000 | 281000 | 279000 | 2737 |
| 399 | 20240214 | 143500 | 550245600000 | 279000 | 278500 | 279500 | 278500 | 2417 |
| 400 | 20240214 | 143400 | 549571628000 | 278500 | 279000 | 279000 | 278500 | 1946 |
| 401 | 20240214 | 143300 | 549029641500 | 279000 | 280000 | 280000 | 278500 | 2057 |
| 402 | 20240214 | 143200 | 548455179500 | 280000 | 280500 | 281000 | 280000 | 3675 |
| 403 | 20240214 | 143100 | 547424818500 | 280500 | 281000 | 281000 | 280500 | 1576 |
| 404 | 20240214 | 143000 | 546982132500 | 281000 | 280000 | 281000 | 280000 | 564 |
| 405 | 20240214 | 142900 | 546823950500 | 280000 | 279000 | 280500 | 279000 | 1848 |
| 406 | 20240214 | 142800 | 546306764000 | 279000 | 281000 | 281500 | 279000 | 3440 |
| 407 | 20240214 | 142700 | 545343530000 | 281000 | 283500 | 283500 | 281000 | 4142 |
| 408 | 20240214 | 142600 | 544173060500 | 283000 | 283000 | 283500 | 282500 | 1626 |
| 409 | 20240214 | 142500 | 543712831500 | 283000 | 282500 | 284000 | 282500 | 9595 |
| 410 | 20240214 | 142400 | 540993524000 | 282500 | 281500 | 282500 | 281500 | 2590 |
| 411 | 20240214 | 142300 | 540262608500 | 281500 | 283500 | 283500 | 281000 | 6327 |
| 412 | 20240214 | 142200 | 538476353000 | 283000 | 280000 | 284000 | 279500 | 13889 |
| 413 | 20240214 | 142100 | 534566855500 | 280000 | 279000 | 280000 | 279000 | 3329 |
| 414 | 20240214 | 142000 | 533636905000 | 279000 | 278500 | 279500 | 278500 | 1611 |
| 415 | 20240214 | 141900 | 533187538000 | 278500 | 278500 | 279000 | 278500 | 372 |
| 416 | 20240214 | 141800 | 533083903500 | 278500 | 278500 | 279000 | 278500 | 239 |
| 417 | 20240214 | 141700 | 533017314000 | 278500 | 279000 | 279000 | 278500 | 872 |
| 418 | 20240214 | 141600 | 532774415500 | 279000 | 279500 | 279500 | 279000 | 1834 |
| 419 | 20240214 | 141500 | 532262514000 | 279500 | 279000 | 279500 | 279000 | 515 |
| 420 | 20240214 | 141400 | 532118669500 | 279000 | 279000 | 279500 | 279000 | 430 |
| 421 | 20240214 | 141300 | 531998646500 | 279000 | 279500 | 279500 | 279000 | 804 |
| 422 | 20240214 | 141200 | 531774179500 | 279500 | 279000 | 279500 | 279000 | 899 |
| 423 | 20240214 | 141100 | 531523252500 | 279500 | 278500 | 279500 | 278500 | 3011 |
| 424 | 20240214 | 141000 | 530683309500 | 278500 | 278500 | 279000 | 278500 | 369 |
| 425 | 20240214 | 140900 | 530580490000 | 279000 | 279000 | 279000 | 278500 | 415 |
| 426 | 20240214 | 140800 | 530464806500 | 278500 | 277500 | 279000 | 277500 | 3838 |
| 427 | 20240214 | 140700 | 529397216500 | 277500 | 277500 | 278000 | 277500 | 290 |
| 428 | 20240214 | 140600 | 529316727500 | 278000 | 278000 | 278000 | 277500 | 403 |
| 429 | 20240214 | 140500 | 529204843000 | 277500 | 277500 | 278000 | 277500 | 572 |
| 430 | 20240214 | 140400 | 529046106500 | 277500 | 277500 | 278000 | 277500 | 454 |
| 431 | 20240214 | 140300 | 528920096000 | 277500 | 277500 | 278000 | 277500 | 633 |
| 432 | 20240214 | 140200 | 528744275500 | 278000 | 278000 | 278500 | 277500 | 1403 |
| 433 | 20240214 | 140100 | 528354217500 | 277500 | 278000 | 278500 | 277500 | 1098 |
| 434 | 20240214 | 140000 | 528048976500 | 277500 | 277500 | 278000 | 277000 | 755 |
| 435 | 20240214 | 135900 | 527839500500 | 277000 | 277000 | 277500 | 277000 | 998 |
| 436 | 20240214 | 135800 | 527562978000 | 277500 | 277000 | 277500 | 277000 | 614 |
| 437 | 20240214 | 135700 | 527392825000 | 277500 | 277500 | 277500 | 277000 | 324 |
| 438 | 20240214 | 135600 | 527303003000 | 277000 | 277500 | 277500 | 277000 | 1520 |
| 439 | 20240214 | 135500 | 526881652500 | 277500 | 278000 | 278000 | 277500 | 809 |
| 440 | 20240214 | 135400 | 526657041500 | 278000 | 279000 | 279500 | 278000 | 2373 |
| 441 | 20240214 | 135300 | 525996056500 | 279000 | 279500 | 279500 | 279000 | 1264 |
| 442 | 20240214 | 135200 | 525643133000 | 279000 | 280000 | 280000 | 279000 | 2793 |
| 443 | 20240214 | 135100 | 524862736000 | 279500 | 279500 | 280000 | 279000 | 2127 |
| 444 | 20240214 | 135000 | 524267847500 | 279000 | 279000 | 279500 | 278500 | 3061 |
| 445 | 20240214 | 134900 | 523413206000 | 278500 | 277500 | 279000 | 277500 | 2005 |
| 446 | 20240214 | 134800 | 522855357000 | 277500 | 278000 | 278000 | 277500 | 1061 |
| 447 | 20240214 | 134700 | 522560587500 | 278000 | 277500 | 278000 | 277500 | 461 |
| 448 | 20240214 | 134600 | 522432651500 | 277500 | 277500 | 278000 | 277000 | 2030 |
| 449 | 20240214 | 134500 | 521869192000 | 277500 | 277500 | 278000 | 277000 | 501 |
| 450 | 20240214 | 134400 | 521730215500 | 277500 | 277000 | 278000 | 276500 | 2266 |
| 451 | 20240214 | 134300 | 521102414500 | 277000 | 276500 | 277000 | 276000 | 579 |
| 452 | 20240214 | 134200 | 520942253000 | 276000 | 276500 | 276500 | 276000 | 638 |
| 453 | 20240214 | 134100 | 520765966000 | 277000 | 277500 | 278000 | 276000 | 2006 |
| 454 | 20240214 | 134000 | 520210189500 | 277500 | 276500 | 278000 | 276500 | 1698 |
| 455 | 20240214 | 133900 | 519739542500 | 276500 | 276500 | 277000 | 276000 | 583 |
| 456 | 20240214 | 133800 | 519578283000 | 276500 | 276000 | 277000 | 275500 | 1723 |
| 457 | 20240214 | 133700 | 519102378000 | 275500 | 275000 | 276500 | 275000 | 1275 |
| 458 | 20240214 | 133600 | 518751044500 | 275000 | 275500 | 275500 | 274500 | 519 |
| 459 | 20240214 | 133500 | 518608363000 | 275000 | 275500 | 276000 | 275000 | 627 |
| 460 | 20240214 | 133400 | 518435846500 | 275500 | 276000 | 276000 | 275000 | 983 |
| 461 | 20240214 | 133300 | 518165010500 | 276000 | 276000 | 276500 | 275500 | 501 |
| 462 | 20240214 | 133200 | 518026725500 | 276000 | 276000 | 276500 | 275500 | 473 |
| 463 | 20240214 | 133100 | 517896131000 | 275500 | 276000 | 276500 | 275500 | 970 |
| 464 | 20240214 | 133000 | 517628360000 | 276000 | 275000 | 276000 | 275000 | 834 |
| 465 | 20240214 | 132900 | 517398673000 | 275000 | 274000 | 275500 | 274000 | 1497 |
| 466 | 20240214 | 132800 | 516987367500 | 274500 | 274500 | 274500 | 274000 | 172 |
| 467 | 20240214 | 132700 | 516940194500 | 274000 | 274000 | 275000 | 274000 | 703 |
| 468 | 20240214 | 132600 | 516747333000 | 274000 | 274000 | 274500 | 274000 | 429 |
| 469 | 20240214 | 132500 | 516629698500 | 274500 | 274500 | 274500 | 274000 | 387 |
| 470 | 20240214 | 132400 | 516523549000 | 274500 | 274500 | 274500 | 274000 | 508 |
| 471 | 20240214 | 132300 | 516384215500 | 274000 | 273500 | 274500 | 273500 | 1995 |
| 472 | 20240214 | 132200 | 515837949000 | 273500 | 274500 | 274500 | 273500 | 2976 |
| 473 | 20240214 | 132100 | 515022404000 | 275000 | 275000 | 275500 | 274500 | 1513 |
| 474 | 20240214 | 132000 | 514606366500 | 275500 | 275500 | 275500 | 275000 | 1710 |
| 475 | 20240214 | 131900 | 514135679500 | 275500 | 275500 | 276000 | 275500 | 916 |
| 476 | 20240214 | 131800 | 513883321000 | 275500 | 275500 | 276000 | 275000 | 923 |
| 477 | 20240214 | 131700 | 513628889000 | 276000 | 276000 | 276500 | 275500 | 530 |
| 478 | 20240214 | 131600 | 513482777500 | 276000 | 276500 | 277000 | 275500 | 1021 |
| 479 | 20240214 | 131500 | 513200903000 | 276500 | 277500 | 277500 | 276000 | 1004 |
| 480 | 20240214 | 131400 | 512923114000 | 277000 | 276000 | 277500 | 275500 | 800 |
| 481 | 20240214 | 131300 | 512701952000 | 276000 | 277000 | 277500 | 275500 | 1279 |
| 482 | 20240214 | 131200 | 512348721500 | 277000 | 279500 | 280000 | 277000 | 3411 |
| 483 | 20240214 | 131100 | 511399079000 | 279500 | 279000 | 280000 | 278500 | 3374 |
| 484 | 20240214 | 131000 | 510456247500 | 278500 | 277500 | 279000 | 277500 | 3700 |
| 485 | 20240214 | 130900 | 509425897000 | 278000 | 277000 | 278000 | 277000 | 1018 |
| 486 | 20240214 | 130800 | 509143367000 | 277500 | 276500 | 277500 | 276000 | 2314 |
| 487 | 20240214 | 130700 | 508503194000 | 276500 | 275500 | 276500 | 275500 | 1765 |
| 488 | 20240214 | 130600 | 508015707000 | 276000 | 275000 | 276000 | 274500 | 1052 |
| 489 | 20240214 | 130500 | 507726281500 | 275000 | 274500 | 275000 | 274500 | 777 |
| 490 | 20240214 | 130400 | 507512817000 | 274500 | 274500 | 275000 | 274500 | 386 |
| 491 | 20240214 | 130300 | 507406764500 | 275000 | 275000 | 275000 | 274500 | 339 |
| 492 | 20240214 | 130200 | 507313656000 | 275000 | 274000 | 275000 | 274000 | 204 |
| 493 | 20240214 | 130100 | 507257588500 | 274500 | 274500 | 275000 | 274000 | 686 |
| 494 | 20240214 | 130000 | 507069252500 | 274500 | 274500 | 274500 | 274000 | 547 |
| 495 | 20240214 | 125900 | 506919198500 | 274500 | 274000 | 274500 | 273500 | 1107 |
| 496 | 20240214 | 125800 | 506615845500 | 274000 | 273500 | 274000 | 273000 | 215 |
| 497 | 20240214 | 125700 | 506557008500 | 273000 | 272500 | 273500 | 272500 | 1143 |
| 498 | 20240214 | 125600 | 506245006500 | 272500 | 272500 | 273000 | 272000 | 806 |
| 499 | 20240214 | 125500 | 506025441000 | 273000 | 272000 | 273000 | 272000 | 1200 |
| 500 | 20240214 | 125400 | 505698653000 | 272000 | 272500 | 273000 | 272000 | 1678 |
| 501 | 20240214 | 125300 | 505241670000 | 272500 | 274000 | 274000 | 272500 | 1302 |
| 502 | 20240214 | 125200 | 504886507000 | 273500 | 273000 | 274000 | 272500 | 565 |
| 503 | 20240214 | 125100 | 504732023500 | 272500 | 273500 | 274000 | 272500 | 1373 |
| 504 | 20240214 | 125000 | 504356805000 | 273000 | 273500 | 273500 | 273000 | 178 |
| 505 | 20240214 | 124900 | 504308180000 | 273000 | 273000 | 273500 | 272500 | 296 |
| 506 | 20240214 | 124800 | 504227352000 | 273000 | 272000 | 273500 | 272000 | 179 |
| 507 | 20240214 | 124700 | 504178548000 | 272000 | 272500 | 272500 | 272000 | 964 |
| 508 | 20240214 | 124600 | 503915945500 | 272500 | 272000 | 272500 | 272000 | 337 |
| 509 | 20240214 | 124500 | 503824263000 | 272000 | 271500 | 272500 | 271500 | 1167 |
| 510 | 20240214 | 124400 | 503506870500 | 272000 | 272000 | 272000 | 271500 | 603 |
| 511 | 20240214 | 124300 | 503342966500 | 272000 | 272500 | 273000 | 272000 | 2293 |
| 512 | 20240214 | 124200 | 502719192000 | 272500 | 273000 | 273500 | 272500 | 837 |
| 513 | 20240214 | 124100 | 502490985000 | 272500 | 272000 | 273000 | 272000 | 464 |
| 514 | 20240214 | 124000 | 502364495000 | 272500 | 272000 | 273000 | 271500 | 1487 |
| 515 | 20240214 | 123900 | 501960174000 | 272000 | 273000 | 273500 | 272000 | 788 |
| 516 | 20240214 | 123800 | 501745254000 | 273000 | 273500 | 273500 | 273000 | 661 |
| 517 | 20240214 | 123700 | 501564668500 | 273000 | 273500 | 273500 | 273000 | 240 |
| 518 | 20240214 | 123600 | 501499118500 | 273500 | 273000 | 274000 | 273000 | 477 |
| 519 | 20240214 | 123500 | 501368802500 | 273000 | 274500 | 275000 | 273000 | 1404 |
| 520 | 20240214 | 123400 | 500984454000 | 274500 | 275000 | 275000 | 274500 | 903 |
| 521 | 20240214 | 123300 | 500736206000 | 275000 | 275500 | 276000 | 275000 | 478 |
| 522 | 20240214 | 123200 | 500604650000 | 275500 | 276000 | 276000 | 275500 | 1342 |
| 523 | 20240214 | 123100 | 500234375000 | 276000 | 276000 | 276000 | 275500 | 718 |
| 524 | 20240214 | 123000 | 500036296000 | 275500 | 274500 | 275500 | 274500 | 767 |
| 525 | 20240214 | 122900 | 499825316000 | 275000 | 275500 | 276000 | 274500 | 782 |
| 526 | 20240214 | 122800 | 499610126500 | 275000 | 274500 | 275000 | 274000 | 659 |
| 527 | 20240214 | 122700 | 499429105500 | 273500 | 273500 | 275000 | 273000 | 1411 |
| 528 | 20240214 | 122600 | 499041990500 | 273000 | 272000 | 273500 | 272000 | 1510 |
| 529 | 20240214 | 122500 | 498630589500 | 272000 | 274500 | 274500 | 272000 | 1854 |
| 530 | 20240214 | 122400 | 498123516000 | 274500 | 274500 | 275500 | 274000 | 2297 |
| 531 | 20240214 | 122300 | 497492178000 | 274500 | 274000 | 275000 | 273500 | 1419 |
| 532 | 20240214 | 122200 | 497103071000 | 274000 | 272000 | 274500 | 272000 | 2727 |
| 533 | 20240214 | 122100 | 496359677000 | 272000 | 271000 | 272000 | 270500 | 765 |
| 534 | 20240214 | 122000 | 496152121500 | 270500 | 270500 | 271000 | 270000 | 2605 |
| 535 | 20240214 | 121900 | 495448403500 | 270500 | 272500 | 273000 | 270000 | 6960 |
| 536 | 20240214 | 121800 | 493559582000 | 272500 | 273500 | 273500 | 272500 | 538 |
| 537 | 20240214 | 121700 | 493412869000 | 273500 | 274000 | 275000 | 273000 | 1942 |
| 538 | 20240214 | 121600 | 492880591500 | 274000 | 274000 | 274500 | 274000 | 899 |
| 539 | 20240214 | 121500 | 492634238000 | 274500 | 274000 | 275000 | 274000 | 1756 |
| 540 | 20240214 | 121400 | 492152804000 | 274000 | 275000 | 275000 | 274000 | 937 |
| 541 | 20240214 | 121300 | 491895647000 | 274500 | 274500 | 275000 | 274500 | 698 |
| 542 | 20240214 | 121200 | 491703818500 | 274500 | 275000 | 275000 | 274500 | 418 |
| 543 | 20240214 | 121100 | 491588926000 | 275000 | 274000 | 275000 | 274000 | 795 |
| 544 | 20240214 | 121000 | 491370667000 | 274000 | 273000 | 274000 | 272500 | 2183 |
| 545 | 20240214 | 120900 | 490773602000 | 273000 | 272000 | 273000 | 272000 | 1090 |
| 546 | 20240214 | 120800 | 490476708500 | 271500 | 271000 | 272500 | 270500 | 893 |
| 547 | 20240214 | 120700 | 490234222000 | 270500 | 271000 | 271500 | 270500 | 2340 |
| 548 | 20240214 | 120600 | 489600571500 | 270500 | 272000 | 272000 | 270500 | 1752 |
| 549 | 20240214 | 120500 | 489125302000 | 272000 | 270500 | 272000 | 270500 | 1783 |
| 550 | 20240214 | 120400 | 488641589000 | 271000 | 273000 | 273000 | 270000 | 4557 |
| 551 | 20240214 | 120300 | 487406114000 | 272500 | 274000 | 274500 | 272500 | 2115 |
| 552 | 20240214 | 120200 | 486828114500 | 274000 | 275000 | 275500 | 274000 | 2944 |
| 553 | 20240214 | 120100 | 486020076500 | 275000 | 276000 | 276000 | 275000 | 1019 |
| 554 | 20240214 | 120000 | 485739561500 | 275500 | 275500 | 276000 | 275500 | 838 |
| 555 | 20240214 | 115900 | 485508602500 | 275500 | 276000 | 276500 | 275500 | 1641 |
| 556 | 20240214 | 115800 | 485055781500 | 276500 | 276500 | 277000 | 276000 | 1112 |
| 557 | 20240214 | 115700 | 484748359000 | 276500 | 277000 | 277000 | 276500 | 449 |
| 558 | 20240214 | 115600 | 484624097500 | 277000 | 277000 | 277000 | 276500 | 179 |
| 559 | 20240214 | 115500 | 484574559000 | 276500 | 277000 | 277000 | 276500 | 338 |
| 560 | 20240214 | 115400 | 484481008000 | 277000 | 276500 | 277000 | 276500 | 413 |
| 561 | 20240214 | 115300 | 484366715000 | 277000 | 276000 | 277000 | 276000 | 899 |
| 562 | 20240214 | 115200 | 484118217500 | 276000 | 276000 | 276500 | 276000 | 226 |
| 563 | 20240214 | 115100 | 484055812000 | 276500 | 276500 | 276500 | 276000 | 570 |
| 564 | 20240214 | 115000 | 483898438000 | 276000 | 276000 | 276500 | 276000 | 276 |
| 565 | 20240214 | 114900 | 483822189500 | 276000 | 276000 | 276500 | 276000 | 509 |
| 566 | 20240214 | 114800 | 483681653000 | 276000 | 276000 | 276500 | 276000 | 563 |
| 567 | 20240214 | 114700 | 483526186000 | 276500 | 276000 | 276500 | 276000 | 487 |
| 568 | 20240214 | 114600 | 483391748000 | 276000 | 277500 | 277500 | 276000 | 1452 |
| 569 | 20240214 | 114500 | 482989521500 | 277000 | 274000 | 277500 | 274000 | 1589 |
| 570 | 20240214 | 114400 | 482551230500 | 274000 | 276000 | 276500 | 274000 | 3168 |
| 571 | 20240214 | 114300 | 481681026000 | 276500 | 277500 | 277500 | 276000 | 2023 |
| 572 | 20240214 | 114200 | 481120963500 | 277500 | 278500 | 278500 | 277000 | 1794 |
| 573 | 20240214 | 114100 | 480622318000 | 278500 | 280000 | 280000 | 277500 | 1670 |
| 574 | 20240214 | 114000 | 480156955000 | 280000 | 278500 | 280500 | 278500 | 2750 |
| 575 | 20240214 | 113900 | 479387512500 | 278500 | 278000 | 278500 | 277500 | 437 |
| 576 | 20240214 | 113800 | 479266047000 | 278000 | 278500 | 278500 | 277000 | 3283 |
| 577 | 20240214 | 113700 | 478354747500 | 278500 | 279000 | 279500 | 277500 | 2786 |
| 578 | 20240214 | 113600 | 477579213500 | 279500 | 279500 | 280000 | 278500 | 2465 |
| 579 | 20240214 | 113500 | 476890088500 | 279500 | 279000 | 280500 | 278500 | 3462 |
| 580 | 20240214 | 113400 | 475921212000 | 279000 | 280000 | 281000 | 277500 | 6146 |
| 581 | 20240214 | 113300 | 474204488000 | 280500 | 280000 | 281500 | 280000 | 4900 |
| 582 | 20240214 | 113200 | 472828175500 | 280000 | 279000 | 280000 | 278500 | 7454 |
| 583 | 20240214 | 113100 | 470742896000 | 279000 | 278500 | 279000 | 278000 | 3679 |
| 584 | 20240214 | 113000 | 469717012500 | 278500 | 277500 | 278500 | 277000 | 2964 |
| 585 | 20240214 | 112900 | 468893489000 | 277000 | 277000 | 277500 | 277000 | 843 |
| 586 | 20240214 | 112800 | 468659768000 | 277000 | 278000 | 278000 | 277000 | 1317 |
| 587 | 20240214 | 112700 | 468294320500 | 278000 | 275500 | 278000 | 275500 | 1983 |
| 588 | 20240214 | 112600 | 467744948500 | 275500 | 275000 | 276000 | 275000 | 1339 |
| 589 | 20240214 | 112500 | 467376347000 | 275000 | 276000 | 276000 | 275000 | 2002 |
| 590 | 20240214 | 112400 | 466824819000 | 275500 | 276500 | 276500 | 275500 | 1542 |
| 591 | 20240214 | 112300 | 466399503500 | 276500 | 278000 | 278000 | 275500 | 4419 |
| 592 | 20240214 | 112200 | 465175765500 | 277500 | 277500 | 278000 | 277500 | 1589 |
| 593 | 20240214 | 112100 | 464734403000 | 277500 | 277000 | 278500 | 277000 | 5457 |
| 594 | 20240214 | 112000 | 463217665500 | 277000 | 276500 | 277500 | 276000 | 3749 |
| 595 | 20240214 | 111900 | 462179807000 | 276500 | 275500 | 276500 | 275000 | 2673 |
| 596 | 20240214 | 111800 | 461442543000 | 275500 | 274000 | 275500 | 274000 | 1771 |
| 597 | 20240214 | 111700 | 460955744000 | 274500 | 273500 | 274500 | 273500 | 1222 |
| 598 | 20240214 | 111600 | 460620971000 | 273500 | 273000 | 273500 | 273000 | 1626 |
| 599 | 20240214 | 111500 | 460176655000 | 273000 | 274000 | 274000 | 273000 | 898 |
| 600 | 20240214 | 111400 | 459931220000 | 273500 | 273000 | 273500 | 273000 | 507 |
| 601 | 20240214 | 111300 | 459792608000 | 273500 | 273500 | 274000 | 273000 | 820 |
| 602 | 20240214 | 111200 | 459568466000 | 274000 | 274000 | 274000 | 273000 | 1242 |
| 603 | 20240214 | 111100 | 459228800500 | 273500 | 274000 | 274000 | 273500 | 719 |
| 604 | 20240214 | 111000 | 459032003500 | 274000 | 272500 | 274000 | 272000 | 1406 |
| 605 | 20240214 | 110900 | 458647653000 | 272500 | 275500 | 275500 | 272000 | 6171 |
| 606 | 20240214 | 110800 | 456956341000 | 275500 | 274500 | 275500 | 274000 | 3913 |
| 607 | 20240214 | 110700 | 455880745500 | 274500 | 273500 | 274500 | 273500 | 2959 |
| 608 | 20240214 | 110600 | 455069755500 | 273500 | 273000 | 273500 | 272500 | 2976 |
| 609 | 20240214 | 110500 | 454256522000 | 273000 | 272000 | 273000 | 272000 | 3415 |
| 610 | 20240214 | 110400 | 453325241500 | 272000 | 271500 | 272500 | 271500 | 2560 |
| 611 | 20240214 | 110300 | 452628611500 | 272000 | 272000 | 272000 | 271500 | 1032 |
| 612 | 20240214 | 110200 | 452347983000 | 272000 | 271500 | 272000 | 271000 | 1045 |
| 613 | 20240214 | 110100 | 452064276500 | 271500 | 271000 | 271500 | 270500 | 933 |
| 614 | 20240214 | 110000 | 451811335000 | 270500 | 270500 | 271000 | 270500 | 611 |
| 615 | 20240214 | 105900 | 451645889500 | 270500 | 270500 | 271000 | 270500 | 734 |
| 616 | 20240214 | 105800 | 451447255000 | 270500 | 271000 | 271500 | 270500 | 1487 |
| 617 | 20240214 | 105700 | 451044353500 | 271500 | 271000 | 271500 | 271000 | 653 |
| 618 | 20240214 | 105600 | 450867165000 | 271000 | 270000 | 271500 | 269500 | 1883 |
| 619 | 20240214 | 105500 | 450357792500 | 270000 | 269500 | 270000 | 269500 | 1025 |
| 620 | 20240214 | 105400 | 450081139500 | 269500 | 270000 | 270000 | 269000 | 1698 |
| 621 | 20240214 | 105300 | 449623069000 | 269500 | 269000 | 270000 | 269000 | 1388 |
| 622 | 20240214 | 105200 | 449249106000 | 269500 | 271500 | 272000 | 269000 | 4938 |
| 623 | 20240214 | 105100 | 447915878500 | 272000 | 271500 | 272500 | 271000 | 1190 |
| 624 | 20240214 | 105000 | 447592433500 | 271000 | 272500 | 272500 | 271000 | 2531 |
| 625 | 20240214 | 104900 | 446905202000 | 272000 | 272500 | 272500 | 271500 | 1593 |
| 626 | 20240214 | 104800 | 446471687500 | 272000 | 271500 | 272500 | 271500 | 771 |
| 627 | 20240214 | 104700 | 446261712000 | 271500 | 270500 | 273000 | 269500 | 4198 |
| 628 | 20240214 | 104600 | 445123316000 | 271000 | 272000 | 272500 | 270000 | 3004 |
| 629 | 20240214 | 104500 | 444309252500 | 272000 | 273000 | 273500 | 271000 | 4946 |
| 630 | 20240214 | 104400 | 442960429500 | 273000 | 272500 | 274000 | 272500 | 7210 |
| 631 | 20240214 | 104300 | 440990141000 | 272500 | 270000 | 273000 | 270000 | 5198 |
| 632 | 20240214 | 104200 | 439578623000 | 270500 | 269000 | 270500 | 268500 | 2759 |
| 633 | 20240214 | 104100 | 438835022000 | 268500 | 269000 | 269500 | 268500 | 1247 |
| 634 | 20240214 | 104000 | 438499599500 | 269000 | 267500 | 269500 | 267500 | 2389 |
| 635 | 20240214 | 103900 | 437858371000 | 268000 | 267000 | 268000 | 267000 | 928 |
| 636 | 20240214 | 103800 | 437610282000 | 267500 | 266000 | 267500 | 266000 | 1183 |
| 637 | 20240214 | 103700 | 437295089500 | 266000 | 266000 | 266500 | 266000 | 1067 |
| 638 | 20240214 | 103600 | 437011195500 | 266000 | 266500 | 267000 | 266000 | 1448 |
| 639 | 20240214 | 103500 | 436625376000 | 267000 | 266500 | 267000 | 266500 | 1147 |
| 640 | 20240214 | 103400 | 436319591000 | 267000 | 267000 | 267500 | 266500 | 1731 |
| 641 | 20240214 | 103300 | 435857735500 | 267500 | 268000 | 268000 | 266500 | 1625 |
| 642 | 20240214 | 103200 | 435423398000 | 267500 | 268000 | 268500 | 267500 | 2232 |
| 643 | 20240214 | 103100 | 434825104000 | 268000 | 268000 | 268500 | 268000 | 1490 |
| 644 | 20240214 | 103000 | 434425351000 | 268000 | 268000 | 269000 | 268000 | 949 |
| 645 | 20240214 | 102900 | 434170605000 | 268500 | 268000 | 269000 | 267500 | 1924 |
| 646 | 20240214 | 102800 | 433654320500 | 268000 | 265000 | 268500 | 265000 | 3424 |
| 647 | 20240214 | 102700 | 432739641000 | 265500 | 264000 | 265500 | 263500 | 7590 |
| 648 | 20240214 | 102600 | 430735619500 | 264000 | 265000 | 265500 | 264000 | 4935 |
| 649 | 20240214 | 102500 | 429430152500 | 265500 | 265500 | 266000 | 265000 | 5109 |
| 650 | 20240214 | 102400 | 428075618500 | 265500 | 267500 | 268000 | 265500 | 7261 |
| 651 | 20240214 | 102300 | 426139804000 | 268000 | 269500 | 270000 | 267500 | 3047 |
| 652 | 20240214 | 102200 | 425321877000 | 270000 | 268500 | 270000 | 268000 | 1958 |
| 653 | 20240214 | 102100 | 424796159000 | 268500 | 268000 | 269000 | 268000 | 1575 |
| 654 | 20240214 | 102000 | 424373371500 | 268000 | 268000 | 268000 | 267500 | 3334 |
| 655 | 20240214 | 101900 | 423480798500 | 268000 | 269500 | 269500 | 267500 | 4815 |
| 656 | 20240214 | 101800 | 422188607500 | 269500 | 270000 | 270500 | 269000 | 3520 |
| 657 | 20240214 | 101700 | 421239038500 | 270500 | 270500 | 271000 | 270000 | 1821 |
| 658 | 20240214 | 101600 | 420746895500 | 270500 | 270500 | 271000 | 270500 | 1360 |
| 659 | 20240214 | 101500 | 420378605000 | 270500 | 270000 | 271500 | 270000 | 1977 |
| 660 | 20240214 | 101400 | 419844177000 | 269500 | 271500 | 272500 | 269500 | 7536 |
| 661 | 20240214 | 101300 | 417801936000 | 271500 | 270500 | 271500 | 270000 | 3142 |
| 662 | 20240214 | 101200 | 416951468500 | 270500 | 272000 | 272500 | 269000 | 6618 |
| 663 | 20240214 | 101100 | 415162744000 | 272000 | 277000 | 278000 | 272000 | 10889 |
| 664 | 20240214 | 101000 | 412154654000 | 277000 | 276000 | 277500 | 275500 | 10760 |
| 665 | 20240214 | 100900 | 409178873500 | 276000 | 273500 | 276000 | 273000 | 9189 |
| 666 | 20240214 | 100800 | 406655681000 | 273500 | 271000 | 273500 | 271000 | 6936 |
| 667 | 20240214 | 100700 | 404766603000 | 271000 | 270500 | 271500 | 270000 | 1703 |
| 668 | 20240214 | 100600 | 404305218000 | 270000 | 271000 | 271500 | 269500 | 4514 |
| 669 | 20240214 | 100500 | 403084959000 | 271500 | 271000 | 273000 | 270500 | 8321 |
| 670 | 20240214 | 100400 | 400822789500 | 271000 | 269500 | 271000 | 269000 | 4920 |
| 671 | 20240214 | 100300 | 399494294500 | 269500 | 268500 | 270000 | 268000 | 4045 |
| 672 | 20240214 | 100200 | 398405334000 | 268000 | 269000 | 269500 | 268000 | 3179 |
| 673 | 20240214 | 100100 | 397551410500 | 269000 | 269000 | 269500 | 268000 | 3578 |
| 674 | 20240214 | 100000 | 396589503000 | 269000 | 266500 | 269500 | 266500 | 4491 |
| 675 | 20240214 | 095900 | 395385971500 | 267000 | 266000 | 267000 | 265500 | 4081 |
| 676 | 20240214 | 095800 | 394298184000 | 266000 | 264500 | 266000 | 264500 | 3999 |
| 677 | 20240214 | 095700 | 393237436500 | 264500 | 265000 | 265500 | 264000 | 6302 |
| 678 | 20240214 | 095600 | 391570425000 | 265500 | 267000 | 267500 | 265000 | 7053 |
| 679 | 20240214 | 095500 | 389694981000 | 267000 | 265000 | 267000 | 263000 | 9283 |
| 680 | 20240214 | 095400 | 387241434500 | 264500 | 269000 | 269000 | 264000 | 15206 |
| 681 | 20240214 | 095300 | 383191904500 | 268500 | 268500 | 270000 | 268000 | 3186 |
| 682 | 20240214 | 095200 | 382335468000 | 268500 | 268000 | 271500 | 267500 | 9316 |
| 683 | 20240214 | 095100 | 379823544000 | 268000 | 267500 | 270000 | 267500 | 7787 |
| 684 | 20240214 | 095000 | 377729849000 | 268000 | 269000 | 269500 | 267500 | 5831 |
| 685 | 20240214 | 094900 | 376165451000 | 268000 | 267500 | 272500 | 267500 | 13733 |
| 686 | 20240214 | 094800 | 372450416500 | 267500 | 265000 | 267500 | 264000 | 6425 |
| 687 | 20240214 | 094700 | 370744703500 | 265000 | 263000 | 265000 | 261000 | 12228 |
| 688 | 20240214 | 094600 | 367537868500 | 263000 | 270000 | 270500 | 262500 | 19160 |
| 689 | 20240214 | 094500 | 362431394000 | 270000 | 265500 | 270000 | 265000 | 24088 |
| 690 | 20240214 | 094400 | 355961144000 | 265000 | 264500 | 267000 | 263000 | 23339 |
| 691 | 20240214 | 094300 | 349778401500 | 265000 | 259500 | 266000 | 258500 | 21536 |
| 692 | 20240214 | 094200 | 344135836500 | 259500 | 262500 | 262500 | 257000 | 53385 |
| 693 | 20240214 | 094100 | 330293006500 | 262500 | 270500 | 271000 | 262000 | 51314 |
| 694 | 20240214 | 094000 | 316653745500 | 270500 | 272000 | 276000 | 270500 | 24519 |
| 695 | 20240214 | 093900 | 309952689000 | 272000 | 277000 | 277000 | 271000 | 28992 |
| 696 | 20240214 | 093800 | 302028668500 | 276500 | 281000 | 282500 | 276500 | 33908 |
| 697 | 20240214 | 093700 | 292534014500 | 281000 | 278500 | 281500 | 277500 | 20480 |
| 698 | 20240214 | 093600 | 286813050000 | 278500 | 275000 | 279000 | 274500 | 31358 |
| 699 | 20240214 | 093500 | 278136955500 | 274500 | 271500 | 276000 | 269500 | 40477 |
| 700 | 20240214 | 093400 | 267087133000 | 271500 | 280000 | 280500 | 267000 | 78748 |
| 701 | 20240214 | 093300 | 245606174000 | 280000 | 294500 | 295500 | 280000 | 47755 |
| 702 | 20240214 | 093200 | 231904356000 | 294500 | 298000 | 298000 | 293500 | 30167 |
| 703 | 20240214 | 093100 | 222967616500 | 298000 | 295000 | 298000 | 294500 | 26341 |
| 704 | 20240214 | 093000 | 215154502000 | 295000 | 290500 | 295000 | 290500 | 29700 |
| 705 | 20240214 | 092900 | 206434201000 | 291000 | 288500 | 291500 | 288000 | 18375 |
| 706 | 20240214 | 092800 | 201102154000 | 288500 | 287000 | 289500 | 286500 | 10589 |
| 707 | 20240214 | 092700 | 198050535000 | 287000 | 290000 | 290500 | 285500 | 17619 |
| 708 | 20240214 | 092600 | 192986325500 | 290000 | 290500 | 291000 | 289000 | 19930 |
| 709 | 20240214 | 092500 | 187208848500 | 290000 | 285500 | 290500 | 285500 | 22755 |
| 710 | 20240214 | 092400 | 180642477000 | 286000 | 284000 | 286500 | 284000 | 12349 |
| 711 | 20240214 | 092300 | 177119924500 | 284000 | 287500 | 290000 | 284000 | 37778 |
| 712 | 20240214 | 092200 | 166256091000 | 287500 | 284500 | 290000 | 283000 | 39826 |
| 713 | 20240214 | 092100 | 154815445000 | 285000 | 284500 | 287000 | 283000 | 62743 |
| 714 | 20240214 | 092000 | 136936650000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 715 | 20240214 | 091900 | 136936650000 | 284000 | 284000 | 284000 | 283500 | 2725 |
| 716 | 20240214 | 091800 | 136163265000 | 284000 | 282000 | 284000 | 280000 | 47460 |
| 717 | 20240214 | 091700 | 122760529000 | 282000 | 279000 | 282000 | 277000 | 31914 |
| 718 | 20240214 | 091600 | 113858030500 | 279000 | 277000 | 280500 | 276500 | 40073 |
| 719 | 20240214 | 091500 | 102691815000 | 277000 | 273500 | 277500 | 272000 | 16195 |
| 720 | 20240214 | 091400 | 98244922500 | 273500 | 269000 | 273500 | 268500 | 11308 |
| 721 | 20240214 | 091300 | 95181065500 | 269000 | 268000 | 270500 | 268000 | 9585 |
| 722 | 20240214 | 091200 | 92600664000 | 268000 | 272000 | 272000 | 266000 | 22140 |
| 723 | 20240214 | 091100 | 86648266000 | 272000 | 275000 | 278000 | 270500 | 39998 |
| 724 | 20240214 | 091000 | 75670753500 | 275000 | 269500 | 275000 | 268000 | 37979 |
| 725 | 20240214 | 090900 | 65331994000 | 270000 | 266000 | 270000 | 265500 | 23647 |
| 726 | 20240214 | 090800 | 58998560500 | 266000 | 264500 | 266500 | 264000 | 11730 |
| 727 | 20240214 | 090700 | 55890540500 | 264500 | 265500 | 268500 | 263000 | 17854 |
| 728 | 20240214 | 090600 | 51134197000 | 265500 | 263000 | 266000 | 262500 | 11122 |
| 729 | 20240214 | 090500 | 48198508000 | 263000 | 267000 | 267500 | 262000 | 30480 |
| 730 | 20240214 | 090400 | 40112739000 | 267000 | 264000 | 267500 | 263500 | 30079 |
| 731 | 20240214 | 090300 | 32089150000 | 264000 | 263500 | 266000 | 263000 | 32892 |
| 732 | 20240214 | 090200 | 23387350500 | 263500 | 258000 | 263500 | 258000 | 14296 |
| 733 | 20240214 | 090100 | 19655217500 | 258000 | 256500 | 258500 | 254000 | 22343 |
| 734 | 20240214 | 090000 | 13930485000 | 256000 | 258500 | 261000 | 255500 | 52735 |