34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 3 | 20240214 | 184600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 4 | 20240214 | 184500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 5 | 20240214 | 184400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 6 | 20240214 | 184300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 7 | 20240214 | 184200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 8 | 20240214 | 184100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 9 | 20240214 | 184000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 10 | 20240214 | 183900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 11 | 20240214 | 183800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 12 | 20240214 | 183700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 13 | 20240214 | 183600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 14 | 20240214 | 183500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 15 | 20240214 | 183400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 16 | 20240214 | 183300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 17 | 20240214 | 183200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 18 | 20240214 | 183100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 19 | 20240214 | 183000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 20 | 20240214 | 182900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 21 | 20240214 | 182800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 22 | 20240214 | 182700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 23 | 20240214 | 182600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 24 | 20240214 | 182500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 25 | 20240214 | 182400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 26 | 20240214 | 182300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 27 | 20240214 | 182200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 28 | 20240214 | 182100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 29 | 20240214 | 182000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 30 | 20240214 | 181900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 31 | 20240214 | 181800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 32 | 20240214 | 181700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 33 | 20240214 | 181600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 34 | 20240214 | 181500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 35 | 20240214 | 181400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 36 | 20240214 | 181300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 37 | 20240214 | 181200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 38 | 20240214 | 181100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 39 | 20240214 | 181000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 40 | 20240214 | 180900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 41 | 20240214 | 180800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 42 | 20240214 | 180700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 43 | 20240214 | 180600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 44 | 20240214 | 180500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 45 | 20240214 | 180400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 46 | 20240214 | 180300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 47 | 20240214 | 180200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 48 | 20240214 | 180100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 49 | 20240214 | 180000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 50 | 20240214 | 175900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 51 | 20240214 | 175800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 52 | 20240214 | 175700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 53 | 20240214 | 175600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 54 | 20240214 | 175500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 55 | 20240214 | 175400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 56 | 20240214 | 175300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 57 | 20240214 | 175200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 58 | 20240214 | 175100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 59 | 20240214 | 175000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 60 | 20240214 | 174900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 61 | 20240214 | 174800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 62 | 20240214 | 174700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 63 | 20240214 | 174600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 64 | 20240214 | 174500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 65 | 20240214 | 174400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 66 | 20240214 | 174300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 67 | 20240214 | 174200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 68 | 20240214 | 174100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 69 | 20240214 | 174000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 70 | 20240214 | 173900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 71 | 20240214 | 173800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 72 | 20240214 | 173700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 73 | 20240214 | 173600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 74 | 20240214 | 173500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 75 | 20240214 | 173400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 76 | 20240214 | 173300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 77 | 20240214 | 173200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 78 | 20240214 | 173100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 79 | 20240214 | 173000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 80 | 20240214 | 172900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 81 | 20240214 | 172800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 82 | 20240214 | 172700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 83 | 20240214 | 172600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 84 | 20240214 | 172500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 85 | 20240214 | 172400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 86 | 20240214 | 172300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 87 | 20240214 | 172200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 88 | 20240214 | 172100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 89 | 20240214 | 172000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 90 | 20240214 | 171900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 91 | 20240214 | 171800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 92 | 20240214 | 171700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 93 | 20240214 | 171600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 94 | 20240214 | 171500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 95 | 20240214 | 171400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 96 | 20240214 | 171300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 97 | 20240214 | 171200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 98 | 20240214 | 171100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 99 | 20240214 | 171000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 100 | 20240214 | 170900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 101 | 20240214 | 170800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 102 | 20240214 | 170700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 103 | 20240214 | 170600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 104 | 20240214 | 170500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 105 | 20240214 | 170400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 106 | 20240214 | 170300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 107 | 20240214 | 170200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 108 | 20240214 | 170100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 109 | 20240214 | 170000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 110 | 20240214 | 165900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 111 | 20240214 | 165800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 112 | 20240214 | 165700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 113 | 20240214 | 165600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 114 | 20240214 | 165500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 115 | 20240214 | 165400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 116 | 20240214 | 165300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 117 | 20240214 | 165200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 118 | 20240214 | 165100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 119 | 20240214 | 165000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 120 | 20240214 | 164900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 121 | 20240214 | 164800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 122 | 20240214 | 164700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 123 | 20240214 | 164600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 124 | 20240214 | 164500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 125 | 20240214 | 164400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 126 | 20240214 | 164300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 127 | 20240214 | 164200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 128 | 20240214 | 164100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 129 | 20240214 | 164000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 130 | 20240214 | 163900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 131 | 20240214 | 163800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 132 | 20240214 | 163700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 133 | 20240214 | 163600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 134 | 20240214 | 163500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 135 | 20240214 | 163400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 136 | 20240214 | 163300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 137 | 20240214 | 163200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 138 | 20240214 | 163100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 139 | 20240214 | 163000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 140 | 20240214 | 162900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 141 | 20240214 | 162800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 142 | 20240214 | 162700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 143 | 20240214 | 162600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 144 | 20240214 | 162500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 145 | 20240214 | 162400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 146 | 20240214 | 162300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 147 | 20240214 | 162200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 148 | 20240214 | 162100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 149 | 20240214 | 162000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 150 | 20240214 | 161900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 151 | 20240214 | 161800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 152 | 20240214 | 161700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 153 | 20240214 | 161600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 154 | 20240214 | 161500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 155 | 20240214 | 161400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 156 | 20240214 | 161300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 157 | 20240214 | 161200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 158 | 20240214 | 161100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 159 | 20240214 | 161000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 160 | 20240214 | 160900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 161 | 20240214 | 160800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 162 | 20240214 | 160700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 163 | 20240214 | 160600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 164 | 20240214 | 160500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 165 | 20240214 | 160400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 166 | 20240214 | 160300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 167 | 20240214 | 160200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 168 | 20240214 | 160100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 169 | 20240214 | 160000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 170 | 20240214 | 155900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 171 | 20240214 | 155800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 172 | 20240214 | 155700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 173 | 20240214 | 155600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 174 | 20240214 | 155500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 175 | 20240214 | 155400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 176 | 20240214 | 155300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 177 | 20240214 | 155200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 178 | 20240214 | 155100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 179 | 20240214 | 155000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 180 | 20240214 | 154900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 181 | 20240214 | 154800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 182 | 20240214 | 154700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 183 | 20240214 | 154600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 184 | 20240214 | 154500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 185 | 20240214 | 154400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 186 | 20240214 | 154300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 187 | 20240214 | 154200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 188 | 20240214 | 154100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 189 | 20240214 | 154000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 190 | 20240214 | 153900 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 191 | 20240214 | 153800 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 192 | 20240214 | 153700 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 193 | 20240214 | 153600 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 194 | 20240214 | 153500 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 195 | 20240214 | 153400 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 196 | 20240214 | 153300 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 197 | 20240214 | 153200 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 198 | 20240214 | 153100 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 199 | 20240214 | 153000 | 78381967500 | 386500 | 386500 | 386500 | 386500 | 11437 |
| 200 | 20240214 | 152900 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 201 | 20240214 | 152800 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 202 | 20240214 | 152700 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 203 | 20240214 | 152600 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 204 | 20240214 | 152500 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 205 | 20240214 | 152400 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 206 | 20240214 | 152300 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 207 | 20240214 | 152200 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 208 | 20240214 | 152100 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 209 | 20240214 | 152000 | 73961567000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 210 | 20240214 | 151900 | 73961567000 | 387500 | 387500 | 387500 | 387000 | 430 |
| 211 | 20240214 | 151800 | 73795020500 | 387000 | 387000 | 387500 | 387000 | 489 |
| 212 | 20240214 | 151700 | 73605651000 | 387000 | 387500 | 388000 | 387000 | 916 |
| 213 | 20240214 | 151600 | 73250827000 | 387000 | 387500 | 387500 | 387000 | 1398 |
| 214 | 20240214 | 151500 | 72709227000 | 387000 | 387000 | 387500 | 387000 | 607 |
| 215 | 20240214 | 151400 | 72474227000 | 387000 | 387500 | 387500 | 387000 | 215 |
| 216 | 20240214 | 151300 | 72390954000 | 387000 | 387500 | 387500 | 387000 | 303 |
| 217 | 20240214 | 151200 | 72273581000 | 387500 | 387500 | 388000 | 387000 | 1837 |
| 218 | 20240214 | 151100 | 71561806000 | 388000 | 388000 | 388000 | 387500 | 381 |
| 219 | 20240214 | 151000 | 71414015500 | 388000 | 387500 | 388000 | 387500 | 131 |
| 220 | 20240214 | 150900 | 71363200000 | 388000 | 387000 | 388000 | 387000 | 494 |
| 221 | 20240214 | 150800 | 71171758000 | 387500 | 387500 | 387500 | 387000 | 972 |
| 222 | 20240214 | 150700 | 70795121500 | 387500 | 387500 | 387500 | 387000 | 441 |
| 223 | 20240214 | 150600 | 70624247000 | 387500 | 387500 | 387500 | 387000 | 416 |
| 224 | 20240214 | 150500 | 70463093500 | 387500 | 387000 | 387500 | 387000 | 483 |
| 225 | 20240214 | 150400 | 70276070500 | 387500 | 387500 | 387500 | 387000 | 322 |
| 226 | 20240214 | 150300 | 70151317500 | 387500 | 387500 | 387500 | 387000 | 283 |
| 227 | 20240214 | 150200 | 70041706500 | 387500 | 387500 | 387500 | 387000 | 266 |
| 228 | 20240214 | 150100 | 69938644500 | 387500 | 387500 | 387500 | 387000 | 323 |
| 229 | 20240214 | 150000 | 69813530500 | 387500 | 387000 | 387500 | 387000 | 322 |
| 230 | 20240214 | 145900 | 69688781000 | 387500 | 387000 | 387500 | 387000 | 387 |
| 231 | 20240214 | 145800 | 69538842500 | 387500 | 387500 | 387500 | 387000 | 312 |
| 232 | 20240214 | 145700 | 69417972000 | 387000 | 387000 | 387500 | 387000 | 256 |
| 233 | 20240214 | 145600 | 69318841000 | 387500 | 387500 | 387500 | 387000 | 189 |
| 234 | 20240214 | 145500 | 69245623500 | 387000 | 388000 | 388000 | 387000 | 277 |
| 235 | 20240214 | 145400 | 69138330500 | 387500 | 388000 | 388000 | 387500 | 1611 |
| 236 | 20240214 | 145300 | 68513911500 | 387500 | 388000 | 388000 | 387500 | 215 |
| 237 | 20240214 | 145200 | 68430540500 | 388000 | 387500 | 388000 | 387500 | 490 |
| 238 | 20240214 | 145100 | 68240602500 | 388000 | 388000 | 388500 | 387500 | 2767 |
| 239 | 20240214 | 145000 | 67167444500 | 388000 | 389000 | 389000 | 388000 | 608 |
| 240 | 20240214 | 144900 | 66931282500 | 388500 | 389000 | 389000 | 388500 | 237 |
| 241 | 20240214 | 144800 | 66839101000 | 389000 | 389000 | 389000 | 388500 | 106 |
| 242 | 20240214 | 144700 | 66797880000 | 388500 | 389000 | 389000 | 388500 | 120 |
| 243 | 20240214 | 144600 | 66751223500 | 389000 | 388500 | 389000 | 388000 | 392 |
| 244 | 20240214 | 144500 | 66598909500 | 388500 | 388500 | 388500 | 388000 | 326 |
| 245 | 20240214 | 144400 | 66472274000 | 388500 | 388000 | 388500 | 388000 | 414 |
| 246 | 20240214 | 144300 | 66311478000 | 388500 | 388500 | 388500 | 388000 | 317 |
| 247 | 20240214 | 144200 | 66188341500 | 388000 | 388500 | 389000 | 388000 | 1046 |
| 248 | 20240214 | 144100 | 65781985500 | 388500 | 389000 | 389000 | 388000 | 634 |
| 249 | 20240214 | 144000 | 65535710000 | 389000 | 388500 | 389000 | 388500 | 385 |
| 250 | 20240214 | 143900 | 65386114000 | 389000 | 389000 | 389000 | 388500 | 217 |
| 251 | 20240214 | 143800 | 65301706500 | 388500 | 389000 | 389000 | 388500 | 116 |
| 252 | 20240214 | 143700 | 65256594000 | 389000 | 389000 | 389000 | 388500 | 326 |
| 253 | 20240214 | 143600 | 65129807500 | 389000 | 389000 | 389000 | 388500 | 175 |
| 254 | 20240214 | 143500 | 65061773000 | 389000 | 389000 | 389000 | 388500 | 202 |
| 255 | 20240214 | 143400 | 64983213500 | 388500 | 389000 | 389000 | 388500 | 71 |
| 256 | 20240214 | 143300 | 64955609000 | 389000 | 389500 | 390000 | 388500 | 1233 |
| 257 | 20240214 | 143200 | 64475814500 | 390000 | 389500 | 390000 | 389000 | 190 |
| 258 | 20240214 | 143100 | 64401832000 | 389500 | 390000 | 390000 | 389000 | 251 |
| 259 | 20240214 | 143000 | 64304068500 | 390000 | 389000 | 390000 | 389000 | 288 |
| 260 | 20240214 | 142900 | 64191862500 | 389500 | 389500 | 389500 | 389000 | 226 |
| 261 | 20240214 | 142800 | 64103876000 | 389000 | 389500 | 389500 | 389000 | 321 |
| 262 | 20240214 | 142700 | 63978870000 | 389500 | 389500 | 389500 | 389000 | 233 |
| 263 | 20240214 | 142600 | 63888151000 | 389000 | 389000 | 389500 | 389000 | 193 |
| 264 | 20240214 | 142500 | 63813001500 | 389500 | 389000 | 389500 | 389000 | 156 |
| 265 | 20240214 | 142400 | 63752257500 | 389500 | 389500 | 389500 | 389000 | 267 |
| 266 | 20240214 | 142300 | 63648322500 | 389000 | 390000 | 390000 | 389000 | 1410 |
| 267 | 20240214 | 142200 | 63098682000 | 390000 | 389500 | 390000 | 389000 | 188 |
| 268 | 20240214 | 142100 | 63025423000 | 389500 | 389000 | 389500 | 389000 | 485 |
| 269 | 20240214 | 142000 | 62836526500 | 389500 | 389500 | 389500 | 389000 | 258 |
| 270 | 20240214 | 141900 | 62736055500 | 389500 | 389500 | 389500 | 389000 | 270 |
| 271 | 20240214 | 141800 | 62630900000 | 389500 | 389000 | 389500 | 389000 | 490 |
| 272 | 20240214 | 141700 | 62440162500 | 389000 | 388500 | 389000 | 388500 | 206 |
| 273 | 20240214 | 141600 | 62360048000 | 389000 | 389000 | 389000 | 388500 | 197 |
| 274 | 20240214 | 141500 | 62283436500 | 388500 | 389000 | 389000 | 388500 | 218 |
| 275 | 20240214 | 141400 | 62198646000 | 389000 | 389000 | 389000 | 388500 | 186 |
| 276 | 20240214 | 141300 | 62126307500 | 388500 | 389000 | 389000 | 388500 | 221 |
| 277 | 20240214 | 141200 | 62040355500 | 388500 | 389000 | 389000 | 388500 | 251 |
| 278 | 20240214 | 141100 | 61942725500 | 389000 | 389000 | 389000 | 388500 | 133 |
| 279 | 20240214 | 141000 | 61891002000 | 389000 | 388500 | 389000 | 388500 | 210 |
| 280 | 20240214 | 140900 | 61809329000 | 389000 | 388500 | 389000 | 388500 | 184 |
| 281 | 20240214 | 140800 | 61737814000 | 388500 | 388500 | 389000 | 388500 | 183 |
| 282 | 20240214 | 140700 | 61666671500 | 389000 | 389000 | 389000 | 388500 | 211 |
| 283 | 20240214 | 140600 | 61584639000 | 388500 | 389000 | 389000 | 388500 | 109 |
| 284 | 20240214 | 140500 | 61542259500 | 388500 | 389000 | 389000 | 388500 | 632 |
| 285 | 20240214 | 140400 | 61296688000 | 389000 | 388500 | 389000 | 388500 | 136 |
| 286 | 20240214 | 140300 | 61243804000 | 388500 | 388000 | 389000 | 388000 | 661 |
| 287 | 20240214 | 140200 | 60986879500 | 388500 | 388000 | 388500 | 388000 | 182 |
| 288 | 20240214 | 140100 | 60916228500 | 388500 | 388000 | 388500 | 388000 | 216 |
| 289 | 20240214 | 140000 | 60832331500 | 388500 | 388000 | 388500 | 388000 | 245 |
| 290 | 20240214 | 135900 | 60737175000 | 388000 | 388500 | 388500 | 388000 | 192 |
| 291 | 20240214 | 135800 | 60662593500 | 388500 | 388000 | 388500 | 388000 | 220 |
| 292 | 20240214 | 135700 | 60577171000 | 388000 | 388000 | 388500 | 388000 | 137 |
| 293 | 20240214 | 135600 | 60523978000 | 388500 | 388000 | 388500 | 388000 | 198 |
| 294 | 20240214 | 135500 | 60447113000 | 388500 | 388500 | 388500 | 388000 | 370 |
| 295 | 20240214 | 135400 | 60303387000 | 388000 | 388000 | 388500 | 388000 | 232 |
| 296 | 20240214 | 135300 | 60213279000 | 388000 | 388000 | 388500 | 388000 | 321 |
| 297 | 20240214 | 135200 | 60088579500 | 388000 | 388500 | 388500 | 388000 | 285 |
| 298 | 20240214 | 135100 | 59977871000 | 388500 | 388500 | 388500 | 388000 | 201 |
| 299 | 20240214 | 135000 | 59899805500 | 388000 | 388500 | 388500 | 388000 | 343 |
| 300 | 20240214 | 134900 | 59766569000 | 388500 | 388500 | 388500 | 388000 | 127 |
| 301 | 20240214 | 134800 | 59717242500 | 388500 | 388500 | 388500 | 388000 | 325 |
| 302 | 20240214 | 134700 | 59590990000 | 388500 | 388000 | 388500 | 388000 | 144 |
| 303 | 20240214 | 134600 | 59535105000 | 388000 | 388000 | 388500 | 388000 | 462 |
| 304 | 20240214 | 134500 | 59355815500 | 388500 | 388000 | 388500 | 388000 | 145 |
| 305 | 20240214 | 134400 | 59299502500 | 388500 | 388500 | 388500 | 388000 | 344 |
| 306 | 20240214 | 134300 | 59165968000 | 388000 | 388000 | 388500 | 388000 | 58 |
| 307 | 20240214 | 134200 | 59143445500 | 388000 | 388000 | 388500 | 388000 | 79 |
| 308 | 20240214 | 134100 | 59112780500 | 388000 | 388000 | 388500 | 388000 | 620 |
| 309 | 20240214 | 134000 | 58872187500 | 388000 | 387500 | 388000 | 387500 | 207 |
| 310 | 20240214 | 133900 | 58791881000 | 387500 | 388000 | 388000 | 387500 | 120 |
| 311 | 20240214 | 133800 | 58745327000 | 387500 | 387500 | 388000 | 387500 | 222 |
| 312 | 20240214 | 133700 | 58659204500 | 387500 | 387500 | 388000 | 387500 | 156 |
| 313 | 20240214 | 133600 | 58598687000 | 388000 | 387500 | 388000 | 387500 | 68 |
| 314 | 20240214 | 133500 | 58572314000 | 387500 | 388000 | 388000 | 387500 | 122 |
| 315 | 20240214 | 133400 | 58525008500 | 388500 | 389000 | 389000 | 387500 | 2096 |
| 316 | 20240214 | 133300 | 57711264500 | 389000 | 389000 | 389000 | 388500 | 96 |
| 317 | 20240214 | 133200 | 57673936500 | 388500 | 389000 | 389000 | 388500 | 243 |
| 318 | 20240214 | 133100 | 57579429000 | 388500 | 388500 | 389000 | 388000 | 528 |
| 319 | 20240214 | 133000 | 57374288000 | 388500 | 388500 | 388500 | 388000 | 391 |
| 320 | 20240214 | 132900 | 57222420000 | 388500 | 388500 | 388500 | 388000 | 307 |
| 321 | 20240214 | 132800 | 57103176000 | 388000 | 388000 | 388500 | 388000 | 74 |
| 322 | 20240214 | 132700 | 57074433000 | 388500 | 388000 | 388500 | 387500 | 401 |
| 323 | 20240214 | 132600 | 56918837000 | 388000 | 388000 | 388000 | 387500 | 321 |
| 324 | 20240214 | 132500 | 56794330000 | 388000 | 387000 | 388000 | 387000 | 591 |
| 325 | 20240214 | 132400 | 56565223000 | 387000 | 387500 | 387500 | 387000 | 166 |
| 326 | 20240214 | 132300 | 56500922500 | 387500 | 388000 | 388000 | 387500 | 615 |
| 327 | 20240214 | 132200 | 56262516000 | 388000 | 387000 | 388000 | 387000 | 602 |
| 328 | 20240214 | 132100 | 56029157000 | 387500 | 387000 | 387500 | 387000 | 682 |
| 329 | 20240214 | 132000 | 55765171000 | 387000 | 386500 | 387000 | 386500 | 236 |
| 330 | 20240214 | 131900 | 55673869500 | 387000 | 387000 | 387000 | 386500 | 122 |
| 331 | 20240214 | 131800 | 55626660000 | 387000 | 387000 | 387000 | 386500 | 168 |
| 332 | 20240214 | 131700 | 55561671500 | 386500 | 386500 | 387000 | 386500 | 165 |
| 333 | 20240214 | 131600 | 55497872500 | 387000 | 387000 | 387000 | 386000 | 796 |
| 334 | 20240214 | 131500 | 55190177000 | 387000 | 386500 | 387000 | 386000 | 611 |
| 335 | 20240214 | 131400 | 54954014500 | 386500 | 386000 | 386500 | 386000 | 424 |
| 336 | 20240214 | 131300 | 54790163500 | 386500 | 386000 | 386500 | 385500 | 553 |
| 337 | 20240214 | 131200 | 54576710000 | 386000 | 386000 | 386000 | 385500 | 263 |
| 338 | 20240214 | 131100 | 54475203000 | 386000 | 386000 | 386000 | 385500 | 108 |
| 339 | 20240214 | 131000 | 54433519500 | 386000 | 386000 | 386000 | 385500 | 81 |
| 340 | 20240214 | 130900 | 54402263500 | 385500 | 385000 | 386000 | 385000 | 308 |
| 341 | 20240214 | 130800 | 54283560000 | 385500 | 385000 | 385500 | 385000 | 272 |
| 342 | 20240214 | 130700 | 54178723000 | 385500 | 385000 | 385500 | 384500 | 977 |
| 343 | 20240214 | 130600 | 53802634000 | 385000 | 385000 | 385000 | 384500 | 34 |
| 344 | 20240214 | 130500 | 53789545500 | 384500 | 384500 | 385000 | 384500 | 178 |
| 345 | 20240214 | 130400 | 53721050500 | 385000 | 385000 | 385000 | 384500 | 137 |
| 346 | 20240214 | 130300 | 53668336000 | 385000 | 385000 | 385000 | 384500 | 198 |
| 347 | 20240214 | 130200 | 53592149000 | 384500 | 385000 | 385000 | 384500 | 86 |
| 348 | 20240214 | 130100 | 53559058500 | 384500 | 385000 | 385000 | 384500 | 190 |
| 349 | 20240214 | 130000 | 53485935500 | 384500 | 384500 | 385000 | 384500 | 140 |
| 350 | 20240214 | 125900 | 53432055500 | 384500 | 385000 | 385000 | 384500 | 214 |
| 351 | 20240214 | 125800 | 53349685500 | 384500 | 384500 | 385000 | 384500 | 104 |
| 352 | 20240214 | 125700 | 53309686000 | 384000 | 384000 | 384500 | 384000 | 173 |
| 353 | 20240214 | 125600 | 53243190500 | 384000 | 384000 | 384500 | 384000 | 137 |
| 354 | 20240214 | 125500 | 53190538000 | 384000 | 384000 | 384500 | 384000 | 119 |
| 355 | 20240214 | 125400 | 53144798000 | 384500 | 384500 | 384500 | 384000 | 62 |
| 356 | 20240214 | 125300 | 53120962500 | 384500 | 384500 | 384500 | 384000 | 192 |
| 357 | 20240214 | 125200 | 53047160000 | 384500 | 384000 | 384500 | 384000 | 105 |
| 358 | 20240214 | 125100 | 53006812000 | 384500 | 384500 | 384500 | 384000 | 205 |
| 359 | 20240214 | 125000 | 52928011500 | 384500 | 384500 | 384500 | 384000 | 386 |
| 360 | 20240214 | 124900 | 52779605500 | 384500 | 384000 | 384500 | 384000 | 68 |
| 361 | 20240214 | 124800 | 52753479500 | 384000 | 384500 | 384500 | 384000 | 21 |
| 362 | 20240214 | 124700 | 52745409000 | 384000 | 384000 | 384500 | 384000 | 309 |
| 363 | 20240214 | 124600 | 52626721500 | 384500 | 384000 | 384500 | 384000 | 196 |
| 364 | 20240214 | 124500 | 52551407000 | 384000 | 384500 | 384500 | 384000 | 136 |
| 365 | 20240214 | 124400 | 52499173000 | 384000 | 384500 | 384500 | 384000 | 96 |
| 366 | 20240214 | 124300 | 52462289500 | 384500 | 384500 | 385000 | 384000 | 350 |
| 367 | 20240214 | 124200 | 52327724000 | 385000 | 385000 | 385000 | 384500 | 185 |
| 368 | 20240214 | 124100 | 52256543500 | 384500 | 384000 | 385000 | 384000 | 688 |
| 369 | 20240214 | 124000 | 51992043000 | 383500 | 383500 | 384000 | 383500 | 197 |
| 370 | 20240214 | 123900 | 51916409000 | 383500 | 384000 | 384000 | 383500 | 215 |
| 371 | 20240214 | 123800 | 51833890000 | 384000 | 384000 | 384000 | 383500 | 164 |
| 372 | 20240214 | 123700 | 51770925000 | 384000 | 384000 | 384500 | 383500 | 1225 |
| 373 | 20240214 | 123600 | 51300374000 | 384500 | 384500 | 384500 | 384000 | 74 |
| 374 | 20240214 | 123500 | 51271931000 | 384000 | 384500 | 384500 | 384000 | 76 |
| 375 | 20240214 | 123400 | 51242740500 | 384500 | 384500 | 384500 | 384000 | 449 |
| 376 | 20240214 | 123300 | 51070267000 | 384000 | 384000 | 384500 | 384000 | 203 |
| 377 | 20240214 | 123200 | 50992278500 | 384500 | 384500 | 384500 | 384000 | 136 |
| 378 | 20240214 | 123100 | 50940034000 | 384500 | 384000 | 384500 | 384000 | 113 |
| 379 | 20240214 | 123000 | 50896629000 | 384500 | 384000 | 384500 | 384000 | 206 |
| 380 | 20240214 | 122900 | 50817454000 | 384000 | 384500 | 384500 | 384000 | 78 |
| 381 | 20240214 | 122800 | 50787492000 | 384000 | 384000 | 384500 | 384000 | 127 |
| 382 | 20240214 | 122700 | 50738711500 | 384000 | 384500 | 384500 | 384000 | 106 |
| 383 | 20240214 | 122600 | 50697987500 | 384500 | 384500 | 385000 | 384000 | 226 |
| 384 | 20240214 | 122500 | 50611075000 | 384500 | 384500 | 384500 | 384000 | 715 |
| 385 | 20240214 | 122400 | 50336173000 | 384500 | 384500 | 384500 | 384000 | 23 |
| 386 | 20240214 | 122300 | 50327335500 | 384000 | 384500 | 384500 | 384000 | 153 |
| 387 | 20240214 | 122200 | 50268543500 | 384000 | 383500 | 384500 | 383500 | 277 |
| 388 | 20240214 | 122100 | 50162176000 | 384000 | 384000 | 384000 | 383500 | 150 |
| 389 | 20240214 | 122000 | 50104592500 | 383500 | 384000 | 384000 | 383500 | 492 |
| 390 | 20240214 | 121900 | 49915695500 | 384500 | 384500 | 384500 | 384000 | 126 |
| 391 | 20240214 | 121800 | 49867267000 | 384500 | 384000 | 384500 | 384000 | 69 |
| 392 | 20240214 | 121700 | 49840758000 | 384500 | 384500 | 384500 | 384000 | 182 |
| 393 | 20240214 | 121600 | 49770839500 | 384000 | 384500 | 384500 | 384000 | 290 |
| 394 | 20240214 | 121500 | 49659453500 | 384500 | 384500 | 384500 | 384000 | 144 |
| 395 | 20240214 | 121400 | 49604106500 | 384000 | 384500 | 384500 | 384000 | 112 |
| 396 | 20240214 | 121300 | 49561063500 | 384500 | 384500 | 384500 | 384000 | 80 |
| 397 | 20240214 | 121200 | 49530322500 | 384500 | 384000 | 384500 | 384000 | 71 |
| 398 | 20240214 | 121100 | 49503033000 | 384000 | 384500 | 385000 | 384000 | 1070 |
| 399 | 20240214 | 121000 | 49091650500 | 384500 | 385000 | 385000 | 384500 | 104 |
| 400 | 20240214 | 120900 | 49051643500 | 384500 | 384500 | 385000 | 384500 | 185 |
| 401 | 20240214 | 120800 | 48980456000 | 385000 | 385000 | 385000 | 384500 | 161 |
| 402 | 20240214 | 120700 | 48918490000 | 385000 | 384500 | 385000 | 384500 | 64 |
| 403 | 20240214 | 120600 | 48893865500 | 385000 | 384500 | 385000 | 384500 | 535 |
| 404 | 20240214 | 120500 | 48687915500 | 385000 | 384500 | 385000 | 384500 | 98 |
| 405 | 20240214 | 120400 | 48650218000 | 384500 | 384500 | 385000 | 384500 | 1898 |
| 406 | 20240214 | 120300 | 47920436500 | 384500 | 384500 | 384500 | 384000 | 66 |
| 407 | 20240214 | 120200 | 47895079000 | 384000 | 384500 | 384500 | 384000 | 202 |
| 408 | 20240214 | 120100 | 47817482500 | 384500 | 384500 | 384500 | 384000 | 108 |
| 409 | 20240214 | 120000 | 47775977500 | 384500 | 384000 | 384500 | 384000 | 80 |
| 410 | 20240214 | 115900 | 47745245000 | 384000 | 384000 | 384500 | 384000 | 216 |
| 411 | 20240214 | 115800 | 47662282000 | 384500 | 384000 | 384500 | 384000 | 396 |
| 412 | 20240214 | 115700 | 47510171000 | 384000 | 384500 | 384500 | 384000 | 175 |
| 413 | 20240214 | 115600 | 47442909000 | 384500 | 384000 | 384500 | 384000 | 133 |
| 414 | 20240214 | 115500 | 47391802000 | 384500 | 384000 | 384500 | 384000 | 106 |
| 415 | 20240214 | 115400 | 47351091000 | 384500 | 384000 | 384500 | 384000 | 64 |
| 416 | 20240214 | 115300 | 47326509500 | 384000 | 383500 | 384500 | 383500 | 1086 |
| 417 | 20240214 | 115200 | 46909482000 | 383500 | 384000 | 384000 | 383500 | 148 |
| 418 | 20240214 | 115100 | 46852671500 | 383500 | 384000 | 384000 | 383500 | 116 |
| 419 | 20240214 | 115000 | 46808175000 | 383500 | 384000 | 384000 | 383500 | 108 |
| 420 | 20240214 | 114900 | 46766739500 | 383500 | 384000 | 384000 | 383500 | 381 |
| 421 | 20240214 | 114800 | 46620601000 | 383500 | 383500 | 384000 | 383500 | 94 |
| 422 | 20240214 | 114700 | 46584535000 | 383500 | 383500 | 384000 | 383500 | 112 |
| 423 | 20240214 | 114600 | 46541571000 | 383500 | 383500 | 384000 | 383500 | 167 |
| 424 | 20240214 | 114500 | 46477521500 | 384000 | 383500 | 384000 | 383500 | 273 |
| 425 | 20240214 | 114400 | 46372793000 | 383500 | 384000 | 384000 | 383500 | 178 |
| 426 | 20240214 | 114300 | 46304487000 | 384000 | 383500 | 384000 | 383500 | 138 |
| 427 | 20240214 | 114200 | 46251548000 | 384000 | 383500 | 384000 | 383000 | 879 |
| 428 | 20240214 | 114100 | 45914421000 | 383500 | 383500 | 383500 | 383000 | 97 |
| 429 | 20240214 | 114000 | 45877232500 | 383500 | 383000 | 383500 | 383000 | 121 |
| 430 | 20240214 | 113900 | 45830860500 | 383000 | 383500 | 383500 | 383000 | 100 |
| 431 | 20240214 | 113800 | 45792536500 | 383000 | 383500 | 383500 | 383000 | 126 |
| 432 | 20240214 | 113700 | 45744239000 | 383000 | 383000 | 383500 | 383000 | 117 |
| 433 | 20240214 | 113600 | 45699415000 | 383000 | 383500 | 383500 | 383000 | 676 |
| 434 | 20240214 | 113500 | 45440211500 | 383500 | 383500 | 384000 | 383500 | 264 |
| 435 | 20240214 | 113400 | 45338911000 | 384000 | 384000 | 384000 | 383500 | 617 |
| 436 | 20240214 | 113300 | 45102019000 | 383500 | 383500 | 384000 | 383000 | 443 |
| 437 | 20240214 | 113200 | 44932133000 | 383500 | 383500 | 383500 | 383000 | 245 |
| 438 | 20240214 | 113100 | 44838212500 | 383000 | 383000 | 383000 | 382500 | 637 |
| 439 | 20240214 | 113000 | 44594263000 | 383000 | 382500 | 383000 | 382500 | 315 |
| 440 | 20240214 | 112900 | 44473657000 | 382500 | 383000 | 383000 | 382500 | 91 |
| 441 | 20240214 | 112800 | 44438834000 | 383000 | 382000 | 383000 | 382000 | 773 |
| 442 | 20240214 | 112700 | 44143108500 | 382500 | 382500 | 382500 | 382000 | 419 |
| 443 | 20240214 | 112600 | 43982866500 | 382000 | 382500 | 382500 | 382000 | 393 |
| 444 | 20240214 | 112500 | 43832651500 | 382500 | 382500 | 382500 | 382000 | 382 |
| 445 | 20240214 | 112400 | 43686567500 | 382500 | 382500 | 382500 | 382000 | 470 |
| 446 | 20240214 | 112300 | 43506968000 | 382500 | 382000 | 382500 | 382000 | 123 |
| 447 | 20240214 | 112200 | 43459959000 | 382500 | 382500 | 382500 | 382000 | 136 |
| 448 | 20240214 | 112100 | 43407950500 | 382000 | 382500 | 382500 | 382000 | 118 |
| 449 | 20240214 | 112000 | 43362853500 | 382000 | 382500 | 382500 | 382000 | 141 |
| 450 | 20240214 | 111900 | 43308958000 | 382000 | 382000 | 382500 | 382000 | 97 |
| 451 | 20240214 | 111800 | 43271890000 | 382000 | 382000 | 382500 | 381500 | 231 |
| 452 | 20240214 | 111700 | 43183661500 | 382000 | 381500 | 382000 | 381500 | 177 |
| 453 | 20240214 | 111600 | 43116068000 | 382000 | 382000 | 382000 | 381500 | 231 |
| 454 | 20240214 | 111500 | 43027879500 | 382000 | 381500 | 382000 | 381500 | 167 |
| 455 | 20240214 | 111400 | 42964143500 | 382000 | 381500 | 382000 | 381500 | 421 |
| 456 | 20240214 | 111300 | 42803508000 | 382000 | 381500 | 382000 | 381500 | 150 |
| 457 | 20240214 | 111200 | 42746241000 | 382000 | 382000 | 382000 | 381500 | 282 |
| 458 | 20240214 | 111100 | 42638537000 | 382000 | 382000 | 382000 | 381500 | 290 |
| 459 | 20240214 | 111000 | 42527792500 | 382000 | 381500 | 382000 | 381000 | 1549 |
| 460 | 20240214 | 110900 | 41936807000 | 381500 | 381500 | 381500 | 381000 | 472 |
| 461 | 20240214 | 110800 | 41756856000 | 381500 | 381500 | 381500 | 381000 | 320 |
| 462 | 20240214 | 110700 | 41634896500 | 381500 | 381000 | 381500 | 381000 | 404 |
| 463 | 20240214 | 110600 | 41480907000 | 381000 | 381000 | 381500 | 381000 | 404 |
| 464 | 20240214 | 110500 | 41326975000 | 381500 | 381500 | 381500 | 381000 | 353 |
| 465 | 20240214 | 110400 | 41192399000 | 381000 | 381000 | 381500 | 381000 | 380 |
| 466 | 20240214 | 110300 | 41047584000 | 381500 | 381500 | 381500 | 381000 | 404 |
| 467 | 20240214 | 110200 | 40893605000 | 381500 | 381500 | 381500 | 381000 | 368 |
| 468 | 20240214 | 110100 | 40753350000 | 381000 | 381500 | 381500 | 381000 | 664 |
| 469 | 20240214 | 110000 | 40500122000 | 381000 | 381500 | 381500 | 381000 | 564 |
| 470 | 20240214 | 105900 | 40285172500 | 381000 | 381500 | 381500 | 381000 | 249 |
| 471 | 20240214 | 105800 | 40190274500 | 381000 | 381000 | 381500 | 381000 | 452 |
| 472 | 20240214 | 105700 | 40017991500 | 381500 | 381500 | 382000 | 381000 | 1324 |
| 473 | 20240214 | 105600 | 39512889500 | 381500 | 382000 | 382000 | 381500 | 755 |
| 474 | 20240214 | 105500 | 39224821000 | 382000 | 382000 | 382500 | 381500 | 2281 |
| 475 | 20240214 | 105400 | 38353597000 | 382500 | 382000 | 382500 | 382000 | 516 |
| 476 | 20240214 | 105300 | 38156375000 | 382000 | 382000 | 382500 | 382000 | 586 |
| 477 | 20240214 | 105200 | 37932499000 | 382000 | 382500 | 382500 | 382000 | 496 |
| 478 | 20240214 | 105100 | 37742864500 | 382500 | 382000 | 382500 | 382000 | 573 |
| 479 | 20240214 | 105000 | 37523818500 | 382000 | 383000 | 383000 | 382000 | 2936 |
| 480 | 20240214 | 104900 | 36400764500 | 382500 | 383000 | 383000 | 382500 | 129 |
| 481 | 20240214 | 104800 | 36351398000 | 382500 | 383000 | 383000 | 382500 | 288 |
| 482 | 20240214 | 104700 | 36241163000 | 382500 | 383000 | 383000 | 382500 | 164 |
| 483 | 20240214 | 104600 | 36178401500 | 383000 | 382500 | 383000 | 382500 | 192 |
| 484 | 20240214 | 104500 | 36104903000 | 383000 | 383000 | 383000 | 382500 | 349 |
| 485 | 20240214 | 104400 | 35971341000 | 383000 | 383000 | 383000 | 382500 | 152 |
| 486 | 20240214 | 104300 | 35913173500 | 383000 | 383000 | 383000 | 382500 | 179 |
| 487 | 20240214 | 104200 | 35844662000 | 382500 | 383000 | 383000 | 382500 | 104 |
| 488 | 20240214 | 104100 | 35804870500 | 382500 | 382500 | 383000 | 382500 | 70 |
| 489 | 20240214 | 104000 | 35778071500 | 383000 | 383000 | 383000 | 382500 | 196 |
| 490 | 20240214 | 103900 | 35703051500 | 383000 | 383500 | 383500 | 382500 | 2066 |
| 491 | 20240214 | 103800 | 34911911000 | 383500 | 384000 | 384000 | 383000 | 1070 |
| 492 | 20240214 | 103700 | 34501517500 | 383500 | 384000 | 384000 | 383500 | 135 |
| 493 | 20240214 | 103600 | 34449693000 | 383500 | 384000 | 384000 | 383500 | 137 |
| 494 | 20240214 | 103500 | 34397139500 | 383500 | 383500 | 384000 | 383500 | 152 |
| 495 | 20240214 | 103400 | 34338796500 | 384000 | 384000 | 384000 | 384000 | 95 |
| 496 | 20240214 | 103300 | 34302316500 | 384000 | 384000 | 384000 | 383500 | 909 |
| 497 | 20240214 | 103200 | 33953691000 | 384000 | 383500 | 384000 | 383500 | 82 |
| 498 | 20240214 | 103100 | 33922220000 | 383500 | 383500 | 384000 | 383000 | 383 |
| 499 | 20240214 | 103000 | 33775353500 | 383500 | 384000 | 384000 | 383000 | 1224 |
| 500 | 20240214 | 102900 | 33306002000 | 383500 | 383500 | 384000 | 383500 | 300 |
| 501 | 20240214 | 102800 | 33190901500 | 383500 | 384000 | 384000 | 383500 | 152 |
| 502 | 20240214 | 102700 | 33132591500 | 384000 | 383500 | 384000 | 383500 | 38 |
| 503 | 20240214 | 102600 | 33118002500 | 384000 | 383500 | 384000 | 383500 | 311 |
| 504 | 20240214 | 102500 | 32998701000 | 383500 | 383500 | 384000 | 383500 | 1115 |
| 505 | 20240214 | 102400 | 32570944500 | 383000 | 383500 | 383500 | 383000 | 131 |
| 506 | 20240214 | 102300 | 32520737500 | 383500 | 383500 | 383500 | 383000 | 288 |
| 507 | 20240214 | 102200 | 32410310500 | 383500 | 383500 | 383500 | 383000 | 419 |
| 508 | 20240214 | 102100 | 32249694500 | 383500 | 383500 | 383500 | 383000 | 380 |
| 509 | 20240214 | 102000 | 32104077000 | 383500 | 383500 | 383500 | 383000 | 57 |
| 510 | 20240214 | 101900 | 32082220000 | 383000 | 383500 | 383500 | 383000 | 185 |
| 511 | 20240214 | 101800 | 32011317000 | 383000 | 383500 | 383500 | 383000 | 85 |
| 512 | 20240214 | 101700 | 31978737500 | 383000 | 383500 | 383500 | 383000 | 75 |
| 513 | 20240214 | 101600 | 31950005000 | 383500 | 383500 | 384000 | 383000 | 391 |
| 514 | 20240214 | 101500 | 31800142000 | 383500 | 383500 | 384000 | 383500 | 870 |
| 515 | 20240214 | 101400 | 31466480500 | 383500 | 384000 | 384000 | 383500 | 158 |
| 516 | 20240214 | 101300 | 31405870500 | 384000 | 384000 | 384000 | 383500 | 490 |
| 517 | 20240214 | 101200 | 31217935500 | 383500 | 383500 | 384000 | 383500 | 1019 |
| 518 | 20240214 | 101100 | 30826738500 | 384000 | 383000 | 384000 | 383000 | 684 |
| 519 | 20240214 | 101000 | 30564465500 | 383000 | 383000 | 383500 | 383000 | 827 |
| 520 | 20240214 | 100900 | 30247387000 | 383000 | 383500 | 384000 | 383000 | 558 |
| 521 | 20240214 | 100800 | 30033438000 | 384000 | 383500 | 384000 | 383000 | 134 |
| 522 | 20240214 | 100700 | 29982033000 | 383500 | 383500 | 384000 | 383000 | 544 |
| 523 | 20240214 | 100600 | 29773407000 | 383500 | 383500 | 383500 | 383000 | 326 |
| 524 | 20240214 | 100500 | 29648407000 | 383500 | 383000 | 383500 | 382500 | 597 |
| 525 | 20240214 | 100400 | 29419741000 | 382500 | 382500 | 383000 | 382500 | 264 |
| 526 | 20240214 | 100300 | 29318697500 | 383000 | 383000 | 383000 | 382500 | 320 |
| 527 | 20240214 | 100200 | 29196188500 | 383000 | 382500 | 383000 | 382500 | 189 |
| 528 | 20240214 | 100100 | 29123844000 | 383000 | 383000 | 383500 | 382500 | 1009 |
| 529 | 20240214 | 100000 | 28737368500 | 383500 | 383000 | 383500 | 383000 | 352 |
| 530 | 20240214 | 095900 | 28602410000 | 383000 | 384000 | 384500 | 383000 | 952 |
| 531 | 20240214 | 095800 | 28237127500 | 384000 | 384000 | 384500 | 383500 | 2127 |
| 532 | 20240214 | 095700 | 27420324000 | 384000 | 384000 | 384000 | 383500 | 214 |
| 533 | 20240214 | 095600 | 27338171500 | 384000 | 384000 | 384000 | 383500 | 176 |
| 534 | 20240214 | 095500 | 27270623500 | 383500 | 383500 | 384000 | 383500 | 659 |
| 535 | 20240214 | 095400 | 27017752000 | 384000 | 383500 | 384000 | 383000 | 840 |
| 536 | 20240214 | 095300 | 26695607000 | 383500 | 383500 | 383500 | 383000 | 124 |
| 537 | 20240214 | 095200 | 26648068500 | 383500 | 383500 | 383500 | 383000 | 248 |
| 538 | 20240214 | 095100 | 26553027000 | 383500 | 383500 | 383500 | 383000 | 120 |
| 539 | 20240214 | 095000 | 26507016000 | 383500 | 384000 | 384000 | 383000 | 448 |
| 540 | 20240214 | 094900 | 26335252000 | 384000 | 383500 | 384000 | 383500 | 1033 |
| 541 | 20240214 | 094800 | 25939058000 | 383500 | 383500 | 384000 | 383000 | 616 |
| 542 | 20240214 | 094700 | 25702797000 | 383000 | 381500 | 383000 | 381500 | 721 |
| 543 | 20240214 | 094600 | 25427255000 | 381500 | 382000 | 382000 | 381500 | 198 |
| 544 | 20240214 | 094500 | 25351647000 | 382000 | 383000 | 383000 | 381500 | 790 |
| 545 | 20240214 | 094400 | 25049715000 | 382500 | 382500 | 383000 | 382000 | 240 |
| 546 | 20240214 | 094300 | 24957913500 | 382500 | 382000 | 382500 | 381500 | 319 |
| 547 | 20240214 | 094200 | 24836082000 | 381500 | 382000 | 382000 | 381500 | 185 |
| 548 | 20240214 | 094100 | 24765426000 | 382000 | 382000 | 382500 | 381500 | 227 |
| 549 | 20240214 | 094000 | 24678701000 | 382000 | 383000 | 383500 | 381500 | 865 |
| 550 | 20240214 | 093900 | 24348108500 | 383000 | 383000 | 383500 | 382500 | 752 |
| 551 | 20240214 | 093800 | 24060060500 | 383500 | 383500 | 383500 | 383000 | 286 |
| 552 | 20240214 | 093700 | 23950465000 | 383000 | 383000 | 383500 | 382500 | 247 |
| 553 | 20240214 | 093600 | 23855869500 | 383000 | 382000 | 383000 | 381500 | 1471 |
| 554 | 20240214 | 093500 | 23293758000 | 381500 | 382000 | 382000 | 381500 | 257 |
| 555 | 20240214 | 093400 | 23195639000 | 382000 | 382000 | 382000 | 381500 | 353 |
| 556 | 20240214 | 093300 | 23060866000 | 382000 | 381500 | 382000 | 381000 | 579 |
| 557 | 20240214 | 093200 | 22839890500 | 381000 | 382000 | 382000 | 381000 | 1252 |
| 558 | 20240214 | 093100 | 22362298500 | 382000 | 382000 | 382000 | 381500 | 726 |
| 559 | 20240214 | 093000 | 22085024000 | 382000 | 382500 | 382500 | 381500 | 703 |
| 560 | 20240214 | 092900 | 21816438000 | 382000 | 382000 | 382500 | 381500 | 795 |
| 561 | 20240214 | 092800 | 21512754000 | 381500 | 382000 | 382500 | 381500 | 271 |
| 562 | 20240214 | 092700 | 21409275000 | 382000 | 381500 | 382500 | 381500 | 754 |
| 563 | 20240214 | 092600 | 21121292000 | 382000 | 382000 | 382000 | 381500 | 407 |
| 564 | 20240214 | 092500 | 20965901500 | 382000 | 381500 | 382000 | 381000 | 624 |
| 565 | 20240214 | 092400 | 20727811000 | 381500 | 381000 | 381500 | 380500 | 1207 |
| 566 | 20240214 | 092300 | 20267991500 | 381000 | 380500 | 381000 | 380000 | 594 |
| 567 | 20240214 | 092200 | 20041955500 | 380500 | 381000 | 381000 | 380000 | 1263 |
| 568 | 20240214 | 092100 | 19561351000 | 380500 | 380500 | 381000 | 380000 | 2601 |
| 569 | 20240214 | 092000 | 18571845000 | 380500 | 381500 | 382000 | 380500 | 4950 |
| 570 | 20240214 | 091900 | 16685104500 | 382000 | 382000 | 382000 | 381500 | 641 |
| 571 | 20240214 | 091800 | 16440445500 | 382000 | 382000 | 382500 | 381500 | 1012 |
| 572 | 20240214 | 091700 | 16053977500 | 382000 | 382000 | 382500 | 382000 | 1218 |
| 573 | 20240214 | 091600 | 15588660500 | 382000 | 382500 | 382500 | 382000 | 1819 |
| 574 | 20240214 | 091500 | 14893683500 | 382500 | 382000 | 383000 | 381500 | 1165 |
| 575 | 20240214 | 091400 | 14448530000 | 382000 | 381500 | 382500 | 381500 | 2019 |
| 576 | 20240214 | 091300 | 13677271500 | 382000 | 381500 | 382000 | 381500 | 902 |
| 577 | 20240214 | 091200 | 13332888500 | 381500 | 383500 | 383500 | 381500 | 5058 |
| 578 | 20240214 | 091100 | 11399149500 | 383500 | 384000 | 384000 | 383000 | 2880 |
| 579 | 20240214 | 091000 | 10294318500 | 384500 | 385000 | 385000 | 384000 | 1032 |
| 580 | 20240214 | 090900 | 9897643500 | 385000 | 385000 | 385000 | 384500 | 884 |
| 581 | 20240214 | 090800 | 9557583500 | 384500 | 384000 | 385500 | 384000 | 737 |
| 582 | 20240214 | 090700 | 9273950000 | 384500 | 385000 | 385500 | 384000 | 1439 |
| 583 | 20240214 | 090600 | 8720449000 | 385000 | 384500 | 386000 | 384000 | 1206 |
| 584 | 20240214 | 090500 | 8256290500 | 384000 | 383000 | 385000 | 383000 | 1115 |
| 585 | 20240214 | 090400 | 7827801500 | 382500 | 382500 | 383500 | 382000 | 2189 |
| 586 | 20240214 | 090300 | 6990167000 | 382500 | 386000 | 386000 | 382500 | 3530 |
| 587 | 20240214 | 090200 | 5634582000 | 386000 | 384000 | 386500 | 383000 | 4106 |
| 588 | 20240214 | 090100 | 4055110500 | 384000 | 383500 | 385000 | 382500 | 2657 |
| 589 | 20240214 | 090000 | 3035670000 | 383000 | 385000 | 385500 | 382500 | 7892 |