35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 3 | 20240214 | 184400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 4 | 20240214 | 184300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 5 | 20240214 | 184200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 6 | 20240214 | 184100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 7 | 20240214 | 184000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 8 | 20240214 | 183900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 9 | 20240214 | 183800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 10 | 20240214 | 183700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 11 | 20240214 | 183600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 12 | 20240214 | 183500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 13 | 20240214 | 183400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 14 | 20240214 | 183300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 15 | 20240214 | 183200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 16 | 20240214 | 183100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 17 | 20240214 | 183000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 18 | 20240214 | 182900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 19 | 20240214 | 182800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 20 | 20240214 | 182700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 21 | 20240214 | 182600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 22 | 20240214 | 182500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 23 | 20240214 | 182400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 24 | 20240214 | 182300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 25 | 20240214 | 182200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 26 | 20240214 | 182100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 27 | 20240214 | 182000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 28 | 20240214 | 181900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 29 | 20240214 | 181800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 30 | 20240214 | 181700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 31 | 20240214 | 181600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 32 | 20240214 | 181500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 33 | 20240214 | 181400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 34 | 20240214 | 181300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 35 | 20240214 | 181200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 36 | 20240214 | 181100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 37 | 20240214 | 181000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 38 | 20240214 | 180900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 39 | 20240214 | 180800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 40 | 20240214 | 180700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 41 | 20240214 | 180600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 42 | 20240214 | 180500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 43 | 20240214 | 180400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 44 | 20240214 | 180300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 45 | 20240214 | 180200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 46 | 20240214 | 180100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 47 | 20240214 | 180000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 48 | 20240214 | 175900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 49 | 20240214 | 175800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 50 | 20240214 | 175700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 51 | 20240214 | 175600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 52 | 20240214 | 175500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 53 | 20240214 | 175400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 54 | 20240214 | 175300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 55 | 20240214 | 175200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 56 | 20240214 | 175100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 57 | 20240214 | 175000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 58 | 20240214 | 174900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 59 | 20240214 | 174800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 60 | 20240214 | 174700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 61 | 20240214 | 174600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 62 | 20240214 | 174500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 63 | 20240214 | 174400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 64 | 20240214 | 174300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 65 | 20240214 | 174200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 66 | 20240214 | 174100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 67 | 20240214 | 174000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 68 | 20240214 | 173900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 69 | 20240214 | 173800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 70 | 20240214 | 173700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 71 | 20240214 | 173600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 72 | 20240214 | 173500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 73 | 20240214 | 173400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 74 | 20240214 | 173300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 75 | 20240214 | 173200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 76 | 20240214 | 173100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 77 | 20240214 | 173000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 78 | 20240214 | 172900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 79 | 20240214 | 172800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 80 | 20240214 | 172700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 81 | 20240214 | 172600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 82 | 20240214 | 172500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 83 | 20240214 | 172400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 84 | 20240214 | 172300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 85 | 20240214 | 172200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 86 | 20240214 | 172100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 87 | 20240214 | 172000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 88 | 20240214 | 171900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 89 | 20240214 | 171800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 90 | 20240214 | 171700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 91 | 20240214 | 171600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 92 | 20240214 | 171500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 93 | 20240214 | 171400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 94 | 20240214 | 171300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 95 | 20240214 | 171200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 96 | 20240214 | 171100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 97 | 20240214 | 171000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 98 | 20240214 | 170900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 99 | 20240214 | 170800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 100 | 20240214 | 170700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 101 | 20240214 | 170600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 102 | 20240214 | 170500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 103 | 20240214 | 170400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 104 | 20240214 | 170300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 105 | 20240214 | 170200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 106 | 20240214 | 170100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 107 | 20240214 | 170000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 108 | 20240214 | 165900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 109 | 20240214 | 165800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 110 | 20240214 | 165700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 111 | 20240214 | 165600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 112 | 20240214 | 165500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 113 | 20240214 | 165400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 114 | 20240214 | 165300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 115 | 20240214 | 165200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 116 | 20240214 | 165100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 117 | 20240214 | 165000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 118 | 20240214 | 164900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 119 | 20240214 | 164800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 120 | 20240214 | 164700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 121 | 20240214 | 164600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 122 | 20240214 | 164500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 123 | 20240214 | 164400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 124 | 20240214 | 164300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 125 | 20240214 | 164200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 126 | 20240214 | 164100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 127 | 20240214 | 164000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 128 | 20240214 | 163900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 129 | 20240214 | 163800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 130 | 20240214 | 163700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 131 | 20240214 | 163600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 132 | 20240214 | 163500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 133 | 20240214 | 163400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 134 | 20240214 | 163300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 135 | 20240214 | 163200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 136 | 20240214 | 163100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 137 | 20240214 | 163000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 138 | 20240214 | 162900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 139 | 20240214 | 162800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 140 | 20240214 | 162700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 141 | 20240214 | 162600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 142 | 20240214 | 162500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 143 | 20240214 | 162400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 144 | 20240214 | 162300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 145 | 20240214 | 162200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 146 | 20240214 | 162100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 147 | 20240214 | 162000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 148 | 20240214 | 161900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 149 | 20240214 | 161800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 150 | 20240214 | 161700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 151 | 20240214 | 161600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 152 | 20240214 | 161500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 153 | 20240214 | 161400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 154 | 20240214 | 161300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 155 | 20240214 | 161200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 156 | 20240214 | 161100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 157 | 20240214 | 161000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 158 | 20240214 | 160900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 159 | 20240214 | 160800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 160 | 20240214 | 160700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 161 | 20240214 | 160600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 162 | 20240214 | 160500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 163 | 20240214 | 160400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 164 | 20240214 | 160300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 165 | 20240214 | 160200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 166 | 20240214 | 160100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 167 | 20240214 | 160000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 168 | 20240214 | 155900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 169 | 20240214 | 155800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 170 | 20240214 | 155700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 171 | 20240214 | 155600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 172 | 20240214 | 155500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 173 | 20240214 | 155400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 174 | 20240214 | 155300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 175 | 20240214 | 155200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 176 | 20240214 | 155100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 177 | 20240214 | 155000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 178 | 20240214 | 154900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 179 | 20240214 | 154800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 180 | 20240214 | 154700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 181 | 20240214 | 154600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 182 | 20240214 | 154500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 183 | 20240214 | 154400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 184 | 20240214 | 154300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 185 | 20240214 | 154200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 186 | 20240214 | 154100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 187 | 20240214 | 154000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 188 | 20240214 | 153900 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 189 | 20240214 | 153800 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 190 | 20240214 | 153700 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 191 | 20240214 | 153600 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 192 | 20240214 | 153500 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 193 | 20240214 | 153400 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 194 | 20240214 | 153300 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 195 | 20240214 | 153200 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 196 | 20240214 | 153100 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 197 | 20240214 | 153000 | 412475074000 | 245500 | 245500 | 245500 | 245500 | 50063 |
| 198 | 20240214 | 152900 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 199 | 20240214 | 152800 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 200 | 20240214 | 152700 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 201 | 20240214 | 152600 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 202 | 20240214 | 152500 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 203 | 20240214 | 152400 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 204 | 20240214 | 152300 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 205 | 20240214 | 152200 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 206 | 20240214 | 152100 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 207 | 20240214 | 152000 | 400184607500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 208 | 20240214 | 151900 | 400184607500 | 245500 | 245500 | 246000 | 245000 | 8943 |
| 209 | 20240214 | 151800 | 397988696000 | 246000 | 245500 | 246000 | 245500 | 3941 |
| 210 | 20240214 | 151700 | 397020892500 | 245500 | 246000 | 246000 | 245500 | 2669 |
| 211 | 20240214 | 151600 | 396365499000 | 246000 | 245500 | 246000 | 245500 | 1485 |
| 212 | 20240214 | 151500 | 396000739500 | 245500 | 245000 | 246000 | 245000 | 7561 |
| 213 | 20240214 | 151400 | 394144610000 | 245500 | 245500 | 246000 | 245000 | 3166 |
| 214 | 20240214 | 151300 | 393368007000 | 245500 | 246000 | 246000 | 245000 | 13768 |
| 215 | 20240214 | 151200 | 389987885500 | 245500 | 245500 | 246000 | 245500 | 6192 |
| 216 | 20240214 | 151100 | 388466720000 | 245500 | 246000 | 246000 | 245500 | 1847 |
| 217 | 20240214 | 151000 | 388013152000 | 245500 | 245500 | 246000 | 245500 | 2020 |
| 218 | 20240214 | 150900 | 387517080500 | 245500 | 245500 | 246000 | 245500 | 2334 |
| 219 | 20240214 | 150800 | 386943573500 | 245500 | 246000 | 246000 | 245500 | 2469 |
| 220 | 20240214 | 150700 | 386336997000 | 245500 | 246000 | 246000 | 245500 | 1471 |
| 221 | 20240214 | 150600 | 385975752000 | 245500 | 245000 | 246000 | 245000 | 6018 |
| 222 | 20240214 | 150500 | 384498273500 | 245500 | 245500 | 246000 | 245000 | 24077 |
| 223 | 20240214 | 150400 | 378588215500 | 246000 | 245500 | 246000 | 245500 | 4328 |
| 224 | 20240214 | 150300 | 377525390000 | 246000 | 246000 | 246000 | 245500 | 2825 |
| 225 | 20240214 | 150200 | 376831319000 | 246000 | 245500 | 246000 | 245500 | 1419 |
| 226 | 20240214 | 150100 | 376482649500 | 245500 | 245500 | 246000 | 245500 | 1385 |
| 227 | 20240214 | 150000 | 376142523000 | 245500 | 245500 | 246000 | 245500 | 4223 |
| 228 | 20240214 | 145900 | 375105062000 | 245500 | 246000 | 246000 | 245500 | 2456 |
| 229 | 20240214 | 145800 | 374501342000 | 246000 | 245500 | 246000 | 245500 | 1114 |
| 230 | 20240214 | 145700 | 374227725500 | 245500 | 245500 | 246000 | 245500 | 1794 |
| 231 | 20240214 | 145600 | 373786988000 | 246000 | 245500 | 246000 | 245500 | 1210 |
| 232 | 20240214 | 145500 | 373489767500 | 246000 | 246000 | 246000 | 245500 | 983 |
| 233 | 20240214 | 145400 | 373248261000 | 245500 | 246000 | 246500 | 245500 | 11007 |
| 234 | 20240214 | 145300 | 370540160000 | 246000 | 246000 | 246500 | 246000 | 1042 |
| 235 | 20240214 | 145200 | 370283598500 | 246500 | 246500 | 246500 | 246000 | 1041 |
| 236 | 20240214 | 145100 | 370027311000 | 246500 | 245500 | 246500 | 245500 | 6205 |
| 237 | 20240214 | 145000 | 368501561500 | 245500 | 245500 | 246000 | 245500 | 5414 |
| 238 | 20240214 | 144900 | 367172077000 | 245500 | 246000 | 246000 | 245500 | 1227 |
| 239 | 20240214 | 144800 | 366870479000 | 246000 | 245500 | 246000 | 245500 | 7152 |
| 240 | 20240214 | 144700 | 365112477500 | 246000 | 246000 | 246000 | 245500 | 2618 |
| 241 | 20240214 | 144600 | 364469562000 | 246000 | 245500 | 246000 | 245500 | 1593 |
| 242 | 20240214 | 144500 | 364078144500 | 245500 | 245500 | 246000 | 245000 | 8031 |
| 243 | 20240214 | 144400 | 362106310500 | 245500 | 245000 | 246000 | 245000 | 15803 |
| 244 | 20240214 | 144300 | 358224538000 | 245500 | 246500 | 246500 | 245000 | 38863 |
| 245 | 20240214 | 144200 | 348677966000 | 246000 | 246000 | 246500 | 246000 | 2172 |
| 246 | 20240214 | 144100 | 348142759000 | 246000 | 247000 | 247000 | 246000 | 14405 |
| 247 | 20240214 | 144000 | 344592099000 | 246500 | 246500 | 247000 | 246500 | 630 |
| 248 | 20240214 | 143900 | 344436615000 | 247000 | 246500 | 247000 | 246500 | 1763 |
| 249 | 20240214 | 143800 | 344001341000 | 246500 | 246500 | 247000 | 246500 | 2844 |
| 250 | 20240214 | 143700 | 343299617500 | 246500 | 246500 | 247000 | 246500 | 7340 |
| 251 | 20240214 | 143600 | 341490218500 | 247000 | 246500 | 247000 | 246500 | 8211 |
| 252 | 20240214 | 143500 | 339465970500 | 247000 | 248000 | 248000 | 246500 | 21012 |
| 253 | 20240214 | 143400 | 334275034000 | 248000 | 247500 | 248000 | 247500 | 1089 |
| 254 | 20240214 | 143300 | 334005361000 | 248000 | 247500 | 248000 | 247500 | 949 |
| 255 | 20240214 | 143200 | 333770234500 | 248000 | 247500 | 248000 | 247500 | 834 |
| 256 | 20240214 | 143100 | 333563692000 | 247500 | 247500 | 248000 | 247500 | 892 |
| 257 | 20240214 | 143000 | 333342716500 | 247500 | 247500 | 248000 | 247500 | 1351 |
| 258 | 20240214 | 142900 | 333008014500 | 247500 | 247500 | 248000 | 247500 | 856 |
| 259 | 20240214 | 142800 | 332796030500 | 247500 | 247500 | 248000 | 247500 | 1027 |
| 260 | 20240214 | 142700 | 332541719500 | 247500 | 248000 | 248000 | 247500 | 882 |
| 261 | 20240214 | 142600 | 332323125000 | 248000 | 247000 | 248000 | 247000 | 4033 |
| 262 | 20240214 | 142500 | 331324956500 | 247000 | 247000 | 247500 | 247000 | 1237 |
| 263 | 20240214 | 142400 | 331019168500 | 247500 | 247000 | 247500 | 247000 | 762 |
| 264 | 20240214 | 142300 | 330830726500 | 247000 | 247500 | 247500 | 247000 | 768 |
| 265 | 20240214 | 142200 | 330640864500 | 247000 | 247500 | 247500 | 247000 | 883 |
| 266 | 20240214 | 142100 | 330422711000 | 247500 | 247000 | 247500 | 247000 | 1184 |
| 267 | 20240214 | 142000 | 330130018000 | 247000 | 247500 | 247500 | 247000 | 925 |
| 268 | 20240214 | 141900 | 329901303000 | 247500 | 247000 | 247500 | 247000 | 2592 |
| 269 | 20240214 | 141800 | 329260087000 | 247500 | 247500 | 247500 | 247000 | 1790 |
| 270 | 20240214 | 141700 | 328817711000 | 247000 | 247000 | 247500 | 247000 | 1717 |
| 271 | 20240214 | 141600 | 328393430500 | 247000 | 247500 | 247500 | 247000 | 815 |
| 272 | 20240214 | 141500 | 328191981500 | 247500 | 247000 | 247500 | 247000 | 5246 |
| 273 | 20240214 | 141400 | 326893767500 | 247000 | 247000 | 247500 | 247000 | 2203 |
| 274 | 20240214 | 141300 | 326349472000 | 247000 | 247500 | 248000 | 247000 | 6877 |
| 275 | 20240214 | 141200 | 324647917000 | 247500 | 248000 | 248500 | 247500 | 3710 |
| 276 | 20240214 | 141100 | 323728203000 | 248000 | 248500 | 248500 | 248000 | 1306 |
| 277 | 20240214 | 141000 | 323404199500 | 248000 | 248500 | 248500 | 248000 | 1216 |
| 278 | 20240214 | 140900 | 323102561000 | 248000 | 248000 | 248500 | 247500 | 5271 |
| 279 | 20240214 | 140800 | 321795149000 | 248000 | 247500 | 248500 | 247500 | 9872 |
| 280 | 20240214 | 140700 | 319347487500 | 247500 | 247500 | 248000 | 247500 | 2166 |
| 281 | 20240214 | 140600 | 318811295500 | 247500 | 248000 | 248000 | 247500 | 2037 |
| 282 | 20240214 | 140500 | 318306926000 | 247500 | 247500 | 248000 | 247500 | 1582 |
| 283 | 20240214 | 140400 | 317915253000 | 247500 | 247500 | 248000 | 247500 | 2041 |
| 284 | 20240214 | 140300 | 317409970000 | 247500 | 247500 | 248000 | 247500 | 2492 |
| 285 | 20240214 | 140200 | 316793025000 | 248000 | 247500 | 248000 | 247500 | 2175 |
| 286 | 20240214 | 140100 | 316254606000 | 248000 | 248000 | 248500 | 247500 | 2739 |
| 287 | 20240214 | 140000 | 315575891000 | 248000 | 248000 | 248500 | 248000 | 1910 |
| 288 | 20240214 | 135900 | 315102003000 | 248000 | 248000 | 248500 | 248000 | 3319 |
| 289 | 20240214 | 135800 | 314278638500 | 248000 | 248000 | 248500 | 248000 | 1826 |
| 290 | 20240214 | 135700 | 313825731000 | 248000 | 248000 | 248500 | 248000 | 1412 |
| 291 | 20240214 | 135600 | 313475355000 | 248000 | 248000 | 249000 | 248000 | 13897 |
| 292 | 20240214 | 135500 | 310021742000 | 248000 | 248000 | 248500 | 248000 | 2130 |
| 293 | 20240214 | 135400 | 309493326500 | 248500 | 248500 | 248500 | 248000 | 2182 |
| 294 | 20240214 | 135300 | 308951856500 | 248000 | 248000 | 248500 | 247500 | 7836 |
| 295 | 20240214 | 135200 | 307008028000 | 247500 | 247500 | 248000 | 247500 | 887 |
| 296 | 20240214 | 135100 | 306788410000 | 247500 | 247500 | 248000 | 247500 | 915 |
| 297 | 20240214 | 135000 | 306561731500 | 247500 | 248000 | 248000 | 247500 | 978 |
| 298 | 20240214 | 134900 | 306319416500 | 248000 | 247500 | 248000 | 247500 | 1700 |
| 299 | 20240214 | 134800 | 305898510000 | 247500 | 247500 | 248000 | 247500 | 1070 |
| 300 | 20240214 | 134700 | 305633504500 | 247500 | 247500 | 248000 | 247500 | 737 |
| 301 | 20240214 | 134600 | 305450936000 | 247500 | 247500 | 248000 | 247500 | 536 |
| 302 | 20240214 | 134500 | 305318167500 | 247500 | 247500 | 248000 | 247000 | 6699 |
| 303 | 20240214 | 134400 | 303660895500 | 247500 | 247500 | 248000 | 247000 | 4624 |
| 304 | 20240214 | 134300 | 302517123000 | 247500 | 247500 | 248000 | 247500 | 4296 |
| 305 | 20240214 | 134200 | 301453789000 | 247500 | 247500 | 248000 | 247500 | 10961 |
| 306 | 20240214 | 134100 | 298740823000 | 248000 | 248000 | 248000 | 247500 | 1049 |
| 307 | 20240214 | 134000 | 298480907000 | 248000 | 247500 | 248000 | 247500 | 716 |
| 308 | 20240214 | 133900 | 298303470000 | 248000 | 247500 | 248000 | 247500 | 2719 |
| 309 | 20240214 | 133800 | 297630248500 | 247500 | 247500 | 248000 | 247500 | 1449 |
| 310 | 20240214 | 133700 | 297271273500 | 247500 | 247500 | 248000 | 247500 | 1305 |
| 311 | 20240214 | 133600 | 296947856000 | 248000 | 247500 | 248000 | 247500 | 3308 |
| 312 | 20240214 | 133500 | 296128412000 | 247500 | 248000 | 248500 | 247500 | 7548 |
| 313 | 20240214 | 133400 | 294257080000 | 248000 | 248000 | 248500 | 248000 | 876 |
| 314 | 20240214 | 133300 | 294039735000 | 248500 | 248000 | 248500 | 248000 | 1153 |
| 315 | 20240214 | 133200 | 293753639000 | 248000 | 248000 | 248500 | 248000 | 727 |
| 316 | 20240214 | 133100 | 293573261500 | 248500 | 248500 | 249000 | 248000 | 7280 |
| 317 | 20240214 | 133000 | 291764642000 | 248500 | 248500 | 249000 | 248500 | 1397 |
| 318 | 20240214 | 132900 | 291417250500 | 248500 | 248500 | 249000 | 248500 | 1044 |
| 319 | 20240214 | 132800 | 291157636000 | 248500 | 248500 | 249000 | 248500 | 1375 |
| 320 | 20240214 | 132700 | 290815838000 | 249000 | 249000 | 249000 | 248500 | 1035 |
| 321 | 20240214 | 132600 | 290558384500 | 249000 | 248500 | 249000 | 248500 | 2214 |
| 322 | 20240214 | 132500 | 290008056500 | 248500 | 248500 | 249000 | 248500 | 713 |
| 323 | 20240214 | 132400 | 289830804500 | 249000 | 248500 | 249000 | 248500 | 3320 |
| 324 | 20240214 | 132300 | 289005400500 | 248500 | 249000 | 249000 | 248500 | 917 |
| 325 | 20240214 | 132200 | 288777247000 | 248500 | 248500 | 249000 | 248500 | 813 |
| 326 | 20240214 | 132100 | 288575047500 | 249000 | 249000 | 249000 | 248500 | 3921 |
| 327 | 20240214 | 132000 | 287599086000 | 249000 | 248500 | 249000 | 248500 | 2737 |
| 328 | 20240214 | 131900 | 286917683000 | 248500 | 248500 | 249000 | 248500 | 1321 |
| 329 | 20240214 | 131800 | 286588879000 | 249000 | 249000 | 249000 | 248500 | 655 |
| 330 | 20240214 | 131700 | 286425928500 | 249000 | 249000 | 249000 | 248500 | 774 |
| 331 | 20240214 | 131600 | 286233354500 | 248500 | 248500 | 249000 | 248500 | 1121 |
| 332 | 20240214 | 131500 | 285954401500 | 249000 | 248500 | 249000 | 248500 | 872 |
| 333 | 20240214 | 131400 | 285737522000 | 249000 | 248500 | 249000 | 248500 | 632 |
| 334 | 20240214 | 131300 | 285580254500 | 248500 | 248500 | 249000 | 248500 | 2922 |
| 335 | 20240214 | 131200 | 284852985500 | 248500 | 249000 | 249000 | 248500 | 952 |
| 336 | 20240214 | 131100 | 284616180000 | 249000 | 249000 | 249000 | 248500 | 598 |
| 337 | 20240214 | 131000 | 284467433500 | 248500 | 248500 | 249000 | 248500 | 1470 |
| 338 | 20240214 | 130900 | 284102032000 | 249000 | 248500 | 249000 | 248500 | 351 |
| 339 | 20240214 | 130800 | 284014749500 | 249000 | 249000 | 249000 | 248500 | 661 |
| 340 | 20240214 | 130700 | 283850276500 | 248500 | 249000 | 249000 | 248500 | 694 |
| 341 | 20240214 | 130600 | 283677714000 | 248500 | 249000 | 249000 | 248500 | 681 |
| 342 | 20240214 | 130500 | 283508315000 | 249000 | 248500 | 249000 | 248500 | 863 |
| 343 | 20240214 | 130400 | 283293719500 | 249000 | 248500 | 249000 | 248500 | 511 |
| 344 | 20240214 | 130300 | 283166621000 | 249000 | 249000 | 249000 | 248500 | 676 |
| 345 | 20240214 | 130200 | 282998451000 | 248500 | 248500 | 249000 | 248500 | 429 |
| 346 | 20240214 | 130100 | 282891761000 | 248500 | 248500 | 249000 | 248500 | 478 |
| 347 | 20240214 | 130000 | 282772889000 | 248500 | 249000 | 249000 | 248500 | 640 |
| 348 | 20240214 | 125900 | 282613700000 | 249000 | 248500 | 249000 | 248500 | 458 |
| 349 | 20240214 | 125800 | 282499788500 | 249000 | 249000 | 249000 | 248500 | 972 |
| 350 | 20240214 | 125700 | 282258116000 | 248500 | 248500 | 249000 | 248500 | 963 |
| 351 | 20240214 | 125600 | 282018739500 | 248500 | 249000 | 249500 | 248500 | 6516 |
| 352 | 20240214 | 125500 | 280396223500 | 249000 | 249000 | 249500 | 249000 | 538 |
| 353 | 20240214 | 125400 | 280262159000 | 249500 | 249000 | 249500 | 249000 | 430 |
| 354 | 20240214 | 125300 | 280154983000 | 249500 | 249000 | 249500 | 249000 | 391 |
| 355 | 20240214 | 125200 | 280057548000 | 249500 | 249000 | 249500 | 249000 | 698 |
| 356 | 20240214 | 125100 | 279883639500 | 249500 | 249000 | 249500 | 249000 | 507 |
| 357 | 20240214 | 125000 | 279757329000 | 249500 | 249000 | 249500 | 249000 | 11697 |
| 358 | 20240214 | 124900 | 276839491000 | 249500 | 249500 | 249500 | 249000 | 639 |
| 359 | 20240214 | 124800 | 276680218500 | 249500 | 249000 | 249500 | 249000 | 780 |
| 360 | 20240214 | 124700 | 276485902500 | 249000 | 249000 | 249500 | 249000 | 1110 |
| 361 | 20240214 | 124600 | 276209362000 | 249000 | 249500 | 249500 | 249000 | 761 |
| 362 | 20240214 | 124500 | 276019775000 | 249000 | 249000 | 249500 | 249000 | 809 |
| 363 | 20240214 | 124400 | 275818160000 | 249000 | 249000 | 249500 | 249000 | 712 |
| 364 | 20240214 | 124300 | 275640738500 | 249000 | 249000 | 249500 | 249000 | 1075 |
| 365 | 20240214 | 124200 | 275372694500 | 249000 | 249000 | 249500 | 249000 | 603 |
| 366 | 20240214 | 124100 | 275222356000 | 249500 | 249500 | 249500 | 249000 | 1188 |
| 367 | 20240214 | 124000 | 274926300000 | 249000 | 249000 | 249500 | 249000 | 487 |
| 368 | 20240214 | 123900 | 274805012000 | 249000 | 249500 | 249500 | 249000 | 993 |
| 369 | 20240214 | 123800 | 274557566000 | 249500 | 249500 | 249500 | 248500 | 18254 |
| 370 | 20240214 | 123700 | 270012210000 | 249000 | 249000 | 249500 | 249000 | 934 |
| 371 | 20240214 | 123600 | 269779490500 | 249000 | 249000 | 249500 | 249000 | 657 |
| 372 | 20240214 | 123500 | 269615761000 | 249500 | 249500 | 249500 | 249000 | 824 |
| 373 | 20240214 | 123400 | 269410473000 | 249000 | 249000 | 249500 | 249000 | 693 |
| 374 | 20240214 | 123300 | 269237817500 | 249000 | 249000 | 249500 | 249000 | 1119 |
| 375 | 20240214 | 123200 | 268958923500 | 249000 | 249000 | 249500 | 249000 | 608 |
| 376 | 20240214 | 123100 | 268807401500 | 249500 | 249000 | 249500 | 249000 | 320 |
| 377 | 20240214 | 123000 | 268727683000 | 249500 | 249000 | 249500 | 249000 | 732 |
| 378 | 20240214 | 122900 | 268545253000 | 249000 | 249000 | 249500 | 249000 | 539 |
| 379 | 20240214 | 122800 | 268410979000 | 249500 | 249000 | 249500 | 249000 | 558 |
| 380 | 20240214 | 122700 | 268271866000 | 249000 | 249000 | 249500 | 249000 | 888 |
| 381 | 20240214 | 122600 | 268050620500 | 249500 | 249000 | 249500 | 248500 | 2331 |
| 382 | 20240214 | 122500 | 267470203500 | 249000 | 248500 | 249000 | 248500 | 2748 |
| 383 | 20240214 | 122400 | 266786274500 | 248500 | 249000 | 249000 | 248500 | 299 |
| 384 | 20240214 | 122300 | 266711878500 | 249000 | 248500 | 249000 | 248500 | 902 |
| 385 | 20240214 | 122200 | 266487407500 | 248500 | 248000 | 248500 | 248000 | 4705 |
| 386 | 20240214 | 122100 | 265318376000 | 248000 | 248500 | 248500 | 248000 | 1464 |
| 387 | 20240214 | 122000 | 264955108500 | 248500 | 248500 | 248500 | 248000 | 421 |
| 388 | 20240214 | 121900 | 264850600500 | 248000 | 248000 | 248500 | 248000 | 528 |
| 389 | 20240214 | 121800 | 264719631500 | 248000 | 248500 | 248500 | 248000 | 668 |
| 390 | 20240214 | 121700 | 264553865000 | 248500 | 248000 | 248500 | 248000 | 767 |
| 391 | 20240214 | 121600 | 264363569000 | 248000 | 248000 | 248500 | 248000 | 552 |
| 392 | 20240214 | 121500 | 264226619500 | 248000 | 248000 | 248500 | 247500 | 12444 |
| 393 | 20240214 | 121400 | 261140465000 | 248500 | 248500 | 249000 | 248000 | 4868 |
| 394 | 20240214 | 121300 | 259930708000 | 248500 | 249000 | 249500 | 248500 | 7640 |
| 395 | 20240214 | 121200 | 258028577500 | 249500 | 249000 | 249500 | 249000 | 1098 |
| 396 | 20240214 | 121100 | 257755109500 | 249500 | 249500 | 249500 | 249000 | 699 |
| 397 | 20240214 | 121000 | 257580873500 | 249500 | 250000 | 250000 | 249000 | 10669 |
| 398 | 20240214 | 120900 | 254918685500 | 249500 | 249500 | 250000 | 249500 | 1096 |
| 399 | 20240214 | 120800 | 254644928000 | 249500 | 250000 | 250000 | 249500 | 703 |
| 400 | 20240214 | 120700 | 254469364500 | 250000 | 250000 | 250000 | 249500 | 881 |
| 401 | 20240214 | 120600 | 254249348000 | 249500 | 250000 | 250000 | 249500 | 1206 |
| 402 | 20240214 | 120500 | 253948219500 | 250000 | 250000 | 250000 | 249500 | 897 |
| 403 | 20240214 | 120400 | 253724248500 | 249500 | 250000 | 250000 | 249500 | 868 |
| 404 | 20240214 | 120300 | 253507599000 | 249500 | 249500 | 250000 | 249500 | 796 |
| 405 | 20240214 | 120200 | 253308906000 | 249500 | 249500 | 250000 | 249500 | 1546 |
| 406 | 20240214 | 120100 | 252922697500 | 250000 | 249500 | 250000 | 249500 | 797 |
| 407 | 20240214 | 120000 | 252723783000 | 249500 | 249500 | 250000 | 249500 | 690 |
| 408 | 20240214 | 115900 | 252551525000 | 249500 | 249500 | 250000 | 249500 | 699 |
| 409 | 20240214 | 115800 | 252377063500 | 249500 | 250000 | 250000 | 249500 | 686 |
| 410 | 20240214 | 115700 | 252205800500 | 249500 | 249500 | 250000 | 249500 | 1044 |
| 411 | 20240214 | 115600 | 251945180500 | 249500 | 249000 | 250000 | 249000 | 7236 |
| 412 | 20240214 | 115500 | 250139621500 | 249500 | 249500 | 249500 | 249000 | 1197 |
| 413 | 20240214 | 115400 | 249841270500 | 249000 | 249000 | 249500 | 249000 | 601 |
| 414 | 20240214 | 115300 | 249691434000 | 249500 | 249000 | 249500 | 249000 | 739 |
| 415 | 20240214 | 115200 | 249507332000 | 249500 | 249000 | 249500 | 249000 | 475 |
| 416 | 20240214 | 115100 | 249388984000 | 249500 | 249000 | 249500 | 249000 | 572 |
| 417 | 20240214 | 115000 | 249246457000 | 249500 | 249000 | 249500 | 249000 | 829 |
| 418 | 20240214 | 114900 | 249039860000 | 249500 | 249500 | 250000 | 249000 | 5760 |
| 419 | 20240214 | 114800 | 247602864000 | 249500 | 249500 | 250000 | 249500 | 945 |
| 420 | 20240214 | 114700 | 247366964500 | 249500 | 250000 | 250000 | 249500 | 660 |
| 421 | 20240214 | 114600 | 247202198000 | 250000 | 250000 | 250000 | 249500 | 1508 |
| 422 | 20240214 | 114500 | 246825697500 | 250000 | 250000 | 250000 | 249500 | 665 |
| 423 | 20240214 | 114400 | 246659650000 | 249500 | 249500 | 250000 | 249500 | 1006 |
| 424 | 20240214 | 114300 | 246408311000 | 250000 | 250000 | 250000 | 249500 | 884 |
| 425 | 20240214 | 114200 | 246187506500 | 250000 | 250000 | 250000 | 249500 | 1171 |
| 426 | 20240214 | 114100 | 245895033500 | 250000 | 249500 | 250000 | 249500 | 1318 |
| 427 | 20240214 | 114000 | 245565846500 | 249500 | 249500 | 250000 | 249500 | 574 |
| 428 | 20240214 | 113900 | 245422552500 | 250000 | 249500 | 250000 | 249500 | 870 |
| 429 | 20240214 | 113800 | 245205342000 | 249500 | 249500 | 250000 | 249500 | 1061 |
| 430 | 20240214 | 113700 | 244940568000 | 250000 | 249500 | 250000 | 249500 | 512 |
| 431 | 20240214 | 113600 | 244812789500 | 250000 | 250000 | 250000 | 249500 | 959 |
| 432 | 20240214 | 113500 | 244573376500 | 249500 | 249500 | 250000 | 249500 | 1376 |
| 433 | 20240214 | 113400 | 244229967000 | 249500 | 250000 | 250000 | 249500 | 3259 |
| 434 | 20240214 | 113300 | 243416749500 | 250000 | 250000 | 250000 | 249500 | 1037 |
| 435 | 20240214 | 113200 | 243157811000 | 249500 | 249500 | 250000 | 249500 | 1745 |
| 436 | 20240214 | 113100 | 242722380000 | 250000 | 250000 | 250000 | 249500 | 1052 |
| 437 | 20240214 | 113000 | 242459733000 | 250000 | 249500 | 250000 | 249500 | 1276 |
| 438 | 20240214 | 112900 | 242141196500 | 249500 | 249500 | 250000 | 249500 | 2001 |
| 439 | 20240214 | 112800 | 241641467000 | 249500 | 250000 | 250000 | 249500 | 1487 |
| 440 | 20240214 | 112700 | 241270338500 | 250000 | 250000 | 250000 | 249500 | 1500 |
| 441 | 20240214 | 112600 | 240895836000 | 249500 | 250000 | 250000 | 249500 | 846 |
| 442 | 20240214 | 112500 | 240684580500 | 249500 | 250000 | 250000 | 249500 | 1438 |
| 443 | 20240214 | 112400 | 240325652000 | 250000 | 249500 | 250000 | 249500 | 931 |
| 444 | 20240214 | 112300 | 240093277000 | 250000 | 249500 | 250000 | 249500 | 1652 |
| 445 | 20240214 | 112200 | 239680917500 | 249500 | 250000 | 250000 | 249500 | 1125 |
| 446 | 20240214 | 112100 | 239400060000 | 249500 | 249500 | 250000 | 249500 | 999 |
| 447 | 20240214 | 112000 | 239150502000 | 250000 | 249500 | 250000 | 249500 | 1234 |
| 448 | 20240214 | 111900 | 238842207000 | 250000 | 249000 | 250000 | 249000 | 5676 |
| 449 | 20240214 | 111800 | 237426255500 | 249000 | 249500 | 249500 | 249000 | 939 |
| 450 | 20240214 | 111700 | 237192126000 | 249500 | 249500 | 249500 | 249000 | 1204 |
| 451 | 20240214 | 111600 | 236891917500 | 249000 | 249500 | 249500 | 249000 | 1163 |
| 452 | 20240214 | 111500 | 236602172500 | 249500 | 249000 | 249500 | 249000 | 507 |
| 453 | 20240214 | 111400 | 236475809500 | 249500 | 249000 | 249500 | 249000 | 4202 |
| 454 | 20240214 | 111300 | 235429259500 | 249500 | 249000 | 249500 | 249000 | 2452 |
| 455 | 20240214 | 111200 | 234818009500 | 249000 | 249000 | 249500 | 249000 | 1482 |
| 456 | 20240214 | 111100 | 234448472500 | 249000 | 249000 | 249500 | 249000 | 556 |
| 457 | 20240214 | 111000 | 234309872500 | 249500 | 248500 | 249500 | 248500 | 9712 |
| 458 | 20240214 | 110900 | 231890999000 | 248500 | 249000 | 249000 | 248500 | 1202 |
| 459 | 20240214 | 110800 | 231592126500 | 248500 | 248500 | 249000 | 248500 | 1259 |
| 460 | 20240214 | 110700 | 231279166000 | 248500 | 248500 | 249000 | 248500 | 451 |
| 461 | 20240214 | 110600 | 231167026000 | 249000 | 248500 | 249000 | 248500 | 916 |
| 462 | 20240214 | 110500 | 230939181500 | 249000 | 249000 | 249000 | 248500 | 867 |
| 463 | 20240214 | 110400 | 230723450500 | 248500 | 248000 | 249000 | 248000 | 7288 |
| 464 | 20240214 | 110300 | 228912664500 | 248000 | 248000 | 248500 | 248000 | 2869 |
| 465 | 20240214 | 110200 | 228201066000 | 248000 | 248500 | 248500 | 248000 | 768 |
| 466 | 20240214 | 110100 | 228010566000 | 248000 | 248000 | 248500 | 247500 | 3739 |
| 467 | 20240214 | 110000 | 227083605500 | 248000 | 248500 | 248500 | 248000 | 2356 |
| 468 | 20240214 | 105900 | 226499267500 | 248000 | 248000 | 248500 | 248000 | 1341 |
| 469 | 20240214 | 105800 | 226166663000 | 248000 | 248500 | 248500 | 248000 | 12174 |
| 470 | 20240214 | 105700 | 223147356000 | 248500 | 248500 | 249000 | 248000 | 8007 |
| 471 | 20240214 | 105600 | 221158060000 | 248500 | 249000 | 249000 | 248500 | 1077 |
| 472 | 20240214 | 105500 | 220890212000 | 248500 | 248500 | 249000 | 248500 | 1428 |
| 473 | 20240214 | 105400 | 220534894500 | 249000 | 248500 | 249000 | 248500 | 1896 |
| 474 | 20240214 | 105300 | 220063241000 | 248500 | 248500 | 249000 | 248500 | 1431 |
| 475 | 20240214 | 105200 | 219707098500 | 249000 | 248500 | 249000 | 248500 | 1492 |
| 476 | 20240214 | 105100 | 219335795500 | 249000 | 248500 | 249000 | 248500 | 1341 |
| 477 | 20240214 | 105000 | 219002096000 | 248500 | 249000 | 249000 | 248500 | 1191 |
| 478 | 20240214 | 104900 | 218705766000 | 249000 | 248500 | 249000 | 248500 | 7259 |
| 479 | 20240214 | 104800 | 216898471000 | 249000 | 249000 | 249000 | 248500 | 2071 |
| 480 | 20240214 | 104700 | 216383462500 | 249000 | 248500 | 249000 | 248500 | 1145 |
| 481 | 20240214 | 104600 | 216098622500 | 249000 | 248500 | 249000 | 248500 | 1824 |
| 482 | 20240214 | 104500 | 215644775500 | 248500 | 249000 | 249000 | 248500 | 1755 |
| 483 | 20240214 | 104400 | 215207958000 | 248500 | 249000 | 249000 | 248500 | 1827 |
| 484 | 20240214 | 104300 | 214753421000 | 248500 | 249000 | 249000 | 248500 | 1320 |
| 485 | 20240214 | 104200 | 214424819500 | 248500 | 248500 | 249000 | 248500 | 1086 |
| 486 | 20240214 | 104100 | 214154749000 | 249000 | 249000 | 249000 | 248500 | 1393 |
| 487 | 20240214 | 104000 | 213808079000 | 249000 | 248500 | 249000 | 248000 | 3365 |
| 488 | 20240214 | 103900 | 212971717500 | 248500 | 249000 | 249000 | 248000 | 4236 |
| 489 | 20240214 | 103800 | 211918829000 | 249000 | 249000 | 249000 | 248500 | 1213 |
| 490 | 20240214 | 103700 | 211617156500 | 248500 | 248500 | 249000 | 248500 | 1048 |
| 491 | 20240214 | 103600 | 211356432500 | 249000 | 248000 | 249000 | 248000 | 2429 |
| 492 | 20240214 | 103500 | 210752829000 | 248500 | 248000 | 248500 | 248000 | 2634 |
| 493 | 20240214 | 103400 | 210098426000 | 248500 | 248000 | 248500 | 248000 | 2127 |
| 494 | 20240214 | 103300 | 209569941500 | 248500 | 248500 | 248500 | 248000 | 1027 |
| 495 | 20240214 | 103200 | 209315046000 | 248500 | 248500 | 248500 | 248000 | 1501 |
| 496 | 20240214 | 103100 | 208942548500 | 248000 | 249500 | 249500 | 248000 | 12842 |
| 497 | 20240214 | 103000 | 205747816500 | 249000 | 249500 | 250000 | 249000 | 8869 |
| 498 | 20240214 | 102900 | 203535707000 | 250000 | 249500 | 250000 | 249500 | 4101 |
| 499 | 20240214 | 102800 | 202511757000 | 250000 | 249000 | 250000 | 249000 | 16031 |
| 500 | 20240214 | 102700 | 198512257500 | 249500 | 249500 | 249500 | 249000 | 9277 |
| 501 | 20240214 | 102600 | 196197974500 | 249500 | 249500 | 249500 | 249000 | 1610 |
| 502 | 20240214 | 102500 | 195796568500 | 249500 | 249500 | 249500 | 249000 | 4467 |
| 503 | 20240214 | 102400 | 194682603000 | 249500 | 248500 | 249500 | 248500 | 14782 |
| 504 | 20240214 | 102300 | 191000690500 | 249000 | 248000 | 249000 | 248000 | 26323 |
| 505 | 20240214 | 102200 | 184458028000 | 248500 | 248500 | 248500 | 248000 | 1646 |
| 506 | 20240214 | 102100 | 184049150000 | 248500 | 248000 | 248500 | 248000 | 1258 |
| 507 | 20240214 | 102000 | 183737033500 | 248500 | 248000 | 248500 | 248000 | 1090 |
| 508 | 20240214 | 101900 | 183466501500 | 248000 | 248500 | 248500 | 248000 | 1573 |
| 509 | 20240214 | 101800 | 183075837000 | 248000 | 248000 | 248500 | 247500 | 5468 |
| 510 | 20240214 | 101700 | 181719825500 | 248000 | 248000 | 248000 | 247500 | 8719 |
| 511 | 20240214 | 101600 | 179559126000 | 247500 | 248000 | 248000 | 247500 | 3586 |
| 512 | 20240214 | 101500 | 178670275500 | 247500 | 248000 | 248000 | 247500 | 2038 |
| 513 | 20240214 | 101400 | 178165064000 | 248000 | 247500 | 248000 | 247500 | 1628 |
| 514 | 20240214 | 101300 | 177761584000 | 247500 | 247500 | 248000 | 247500 | 1025 |
| 515 | 20240214 | 101200 | 177507620500 | 248000 | 248000 | 248000 | 247500 | 2686 |
| 516 | 20240214 | 101100 | 176841695500 | 247500 | 247000 | 248000 | 247000 | 12510 |
| 517 | 20240214 | 101000 | 173745698500 | 247000 | 247000 | 247500 | 247000 | 1447 |
| 518 | 20240214 | 100900 | 173388133500 | 247500 | 247500 | 247500 | 247000 | 1815 |
| 519 | 20240214 | 100800 | 172939233000 | 247500 | 246500 | 247500 | 246500 | 8574 |
| 520 | 20240214 | 100700 | 170821145000 | 247000 | 246500 | 247000 | 246500 | 804 |
| 521 | 20240214 | 100600 | 170622720000 | 246500 | 247000 | 247000 | 246500 | 4303 |
| 522 | 20240214 | 100500 | 169562005000 | 246500 | 246500 | 247000 | 246500 | 536 |
| 523 | 20240214 | 100400 | 169429866500 | 246500 | 246500 | 247000 | 246500 | 775 |
| 524 | 20240214 | 100300 | 169238776000 | 246500 | 246000 | 247000 | 246000 | 6178 |
| 525 | 20240214 | 100200 | 167716090500 | 246000 | 246500 | 247000 | 246000 | 11374 |
| 526 | 20240214 | 100100 | 164913001500 | 246500 | 247000 | 247000 | 246500 | 1720 |
| 527 | 20240214 | 100000 | 164488524500 | 247000 | 247000 | 247500 | 246500 | 9580 |
| 528 | 20240214 | 095900 | 162122342000 | 247000 | 247000 | 247000 | 246500 | 2035 |
| 529 | 20240214 | 095800 | 161620008500 | 247000 | 246500 | 247000 | 246500 | 1860 |
| 530 | 20240214 | 095700 | 161161438000 | 246500 | 246500 | 247000 | 246000 | 6028 |
| 531 | 20240214 | 095600 | 159675594000 | 246000 | 245500 | 246500 | 245500 | 6567 |
| 532 | 20240214 | 095500 | 158060439500 | 245500 | 245500 | 246000 | 245500 | 2138 |
| 533 | 20240214 | 095400 | 157535446500 | 246000 | 246000 | 246500 | 245500 | 6652 |
| 534 | 20240214 | 095300 | 155899259500 | 246000 | 246000 | 246500 | 246000 | 1475 |
| 535 | 20240214 | 095200 | 155536273000 | 246500 | 246000 | 246500 | 246000 | 7926 |
| 536 | 20240214 | 095100 | 153586300000 | 246000 | 246000 | 246500 | 246000 | 1707 |
| 537 | 20240214 | 095000 | 153166183500 | 246500 | 246000 | 246500 | 246000 | 3666 |
| 538 | 20240214 | 094900 | 152263987000 | 246000 | 246500 | 246500 | 246000 | 2018 |
| 539 | 20240214 | 094800 | 151767111500 | 246000 | 245500 | 246500 | 245500 | 8637 |
| 540 | 20240214 | 094700 | 149643818500 | 245500 | 246000 | 246000 | 245500 | 4353 |
| 541 | 20240214 | 094600 | 148574885500 | 245500 | 246000 | 246000 | 245500 | 3420 |
| 542 | 20240214 | 094500 | 147734585000 | 246000 | 245500 | 246000 | 245500 | 2084 |
| 543 | 20240214 | 094400 | 147222662500 | 245500 | 246000 | 246500 | 245500 | 5068 |
| 544 | 20240214 | 094300 | 145976850500 | 246000 | 246500 | 247000 | 246000 | 5443 |
| 545 | 20240214 | 094200 | 144635536500 | 246500 | 246500 | 247000 | 246500 | 1196 |
| 546 | 20240214 | 094100 | 144340681500 | 246500 | 246500 | 247500 | 246500 | 8436 |
| 547 | 20240214 | 094000 | 142257116500 | 246500 | 246500 | 247000 | 246000 | 5933 |
| 548 | 20240214 | 093900 | 140794572500 | 246500 | 246500 | 247500 | 246000 | 13052 |
| 549 | 20240214 | 093800 | 137573627500 | 247000 | 245500 | 247000 | 245500 | 15625 |
| 550 | 20240214 | 093700 | 133727030500 | 245500 | 246000 | 246000 | 245500 | 1716 |
| 551 | 20240214 | 093600 | 133305570500 | 246000 | 245000 | 246000 | 244500 | 12034 |
| 552 | 20240214 | 093500 | 130350840000 | 245000 | 245500 | 245500 | 244500 | 8615 |
| 553 | 20240214 | 093400 | 128240799000 | 245000 | 245000 | 245500 | 244500 | 13433 |
| 554 | 20240214 | 093300 | 124949304500 | 244500 | 245500 | 246000 | 244500 | 44076 |
| 555 | 20240214 | 093200 | 114148862000 | 246000 | 245500 | 246000 | 245500 | 1479 |
| 556 | 20240214 | 093100 | 113785583500 | 245500 | 245000 | 246000 | 245000 | 10485 |
| 557 | 20240214 | 093000 | 111212910000 | 245000 | 245500 | 246000 | 245000 | 7717 |
| 558 | 20240214 | 092900 | 109319379500 | 245500 | 245500 | 246000 | 245500 | 4637 |
| 559 | 20240214 | 092800 | 108180881500 | 245500 | 245500 | 246000 | 245500 | 5173 |
| 560 | 20240214 | 092700 | 106910773000 | 246000 | 245000 | 246000 | 245000 | 7523 |
| 561 | 20240214 | 092600 | 105063558000 | 245500 | 245500 | 246500 | 245000 | 28154 |
| 562 | 20240214 | 092500 | 98150092000 | 246000 | 247000 | 247000 | 246000 | 8346 |
| 563 | 20240214 | 092400 | 96095462500 | 246500 | 246500 | 247000 | 246500 | 2744 |
| 564 | 20240214 | 092300 | 95419000500 | 246500 | 247000 | 247500 | 246500 | 9190 |
| 565 | 20240214 | 092200 | 93150730500 | 247000 | 247000 | 247500 | 247000 | 2518 |
| 566 | 20240214 | 092100 | 92528664000 | 247000 | 247000 | 247500 | 247000 | 2836 |
| 567 | 20240214 | 092000 | 91828025500 | 247000 | 247500 | 247500 | 247000 | 4824 |
| 568 | 20240214 | 091900 | 90636414500 | 247000 | 247000 | 247500 | 247000 | 4527 |
| 569 | 20240214 | 091800 | 89517266500 | 247000 | 247000 | 247500 | 247000 | 2999 |
| 570 | 20240214 | 091700 | 88776293500 | 247000 | 247000 | 247500 | 247000 | 2775 |
| 571 | 20240214 | 091600 | 88090683000 | 247500 | 246500 | 247500 | 246500 | 13374 |
| 572 | 20240214 | 091500 | 84789190500 | 246500 | 246500 | 247000 | 246500 | 2756 |
| 573 | 20240214 | 091400 | 84109625500 | 246500 | 246500 | 247000 | 246000 | 28918 |
| 574 | 20240214 | 091300 | 76988110000 | 246500 | 247500 | 248000 | 246500 | 7810 |
| 575 | 20240214 | 091200 | 75057256000 | 247500 | 248500 | 249000 | 247500 | 6586 |
| 576 | 20240214 | 091100 | 73422478000 | 249000 | 248500 | 249000 | 248000 | 21639 |
| 577 | 20240214 | 091000 | 68045072500 | 249000 | 249000 | 249000 | 248500 | 3996 |
| 578 | 20240214 | 090900 | 67051013500 | 248500 | 248000 | 249000 | 247500 | 13344 |
| 579 | 20240214 | 090800 | 63737109000 | 248000 | 247000 | 248500 | 246000 | 24223 |
| 580 | 20240214 | 090700 | 57749216000 | 246500 | 248000 | 248500 | 246500 | 13884 |
| 581 | 20240214 | 090600 | 54312820000 | 248000 | 248500 | 248500 | 247500 | 8499 |
| 582 | 20240214 | 090500 | 52204835500 | 248000 | 249500 | 250000 | 248000 | 14171 |
| 583 | 20240214 | 090400 | 48677223500 | 250000 | 249500 | 251000 | 249000 | 22234 |
| 584 | 20240214 | 090300 | 43119243000 | 249500 | 250500 | 250500 | 249000 | 25471 |
| 585 | 20240214 | 090200 | 36748928500 | 250500 | 249000 | 251000 | 248500 | 31021 |
| 586 | 20240214 | 090100 | 28997100500 | 248500 | 248000 | 251000 | 247500 | 50967 |
| 587 | 20240214 | 090000 | 16291786000 | 248500 | 245000 | 248500 | 244500 | 66151 |