35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 3 | 20240215 | 184300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20240215 | 184200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20240215 | 184100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20240215 | 184000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20240215 | 183900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20240215 | 183800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20240215 | 183700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20240215 | 183600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20240215 | 183500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20240215 | 183400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20240215 | 183300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20240215 | 183200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20240215 | 183100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20240215 | 183000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20240215 | 182900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20240215 | 182800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20240215 | 182700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20240215 | 182600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20240215 | 182500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20240215 | 182400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20240215 | 182300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20240215 | 182200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20240215 | 182100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20240215 | 182000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20240215 | 181900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20240215 | 181800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20240215 | 181700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20240215 | 181600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20240215 | 181500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20240215 | 181400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 33 | 20240215 | 181300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20240215 | 181200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20240215 | 181100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20240215 | 181000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20240215 | 180900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20240215 | 180800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20240215 | 180700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20240215 | 180600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20240215 | 180500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20240215 | 180400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20240215 | 180300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20240215 | 180200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20240215 | 180100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20240215 | 180000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20240215 | 175900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20240215 | 175800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20240215 | 175700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20240215 | 175600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20240215 | 175500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20240215 | 175400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20240215 | 175300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20240215 | 175200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20240215 | 175100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20240215 | 175000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20240215 | 174900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20240215 | 174800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20240215 | 174700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20240215 | 174600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20240215 | 174500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20240215 | 174400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 63 | 20240215 | 174300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20240215 | 174200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20240215 | 174100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20240215 | 174000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20240215 | 173900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20240215 | 173800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20240215 | 173700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20240215 | 173600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20240215 | 173500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20240215 | 173400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20240215 | 173300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20240215 | 173200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20240215 | 173100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20240215 | 173000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20240215 | 172900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20240215 | 172800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20240215 | 172700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20240215 | 172600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20240215 | 172500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20240215 | 172400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20240215 | 172300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20240215 | 172200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20240215 | 172100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20240215 | 172000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20240215 | 171900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20240215 | 171800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20240215 | 171700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20240215 | 171600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20240215 | 171500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20240215 | 171400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 93 | 20240215 | 171300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20240215 | 171200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20240215 | 171100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20240215 | 171000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20240215 | 170900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20240215 | 170800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20240215 | 170700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20240215 | 170600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20240215 | 170500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20240215 | 170400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20240215 | 170300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20240215 | 170200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20240215 | 170100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20240215 | 170000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20240215 | 165900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20240215 | 165800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20240215 | 165700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20240215 | 165600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20240215 | 165500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20240215 | 165400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20240215 | 165300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20240215 | 165200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20240215 | 165100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20240215 | 165000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20240215 | 164900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20240215 | 164800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20240215 | 164700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20240215 | 164600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20240215 | 164500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20240215 | 164400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 123 | 20240215 | 164300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20240215 | 164200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20240215 | 164100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20240215 | 164000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20240215 | 163900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20240215 | 163800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20240215 | 163700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20240215 | 163600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20240215 | 163500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20240215 | 163400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20240215 | 163300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20240215 | 163200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20240215 | 163100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20240215 | 163000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20240215 | 162900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20240215 | 162800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20240215 | 162700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20240215 | 162600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20240215 | 162500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20240215 | 162400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20240215 | 162300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20240215 | 162200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20240215 | 162100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20240215 | 162000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20240215 | 161900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20240215 | 161800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20240215 | 161700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20240215 | 161600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20240215 | 161500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20240215 | 161400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 153 | 20240215 | 161300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20240215 | 161200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20240215 | 161100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20240215 | 161000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20240215 | 160900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20240215 | 160800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20240215 | 160700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20240215 | 160600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20240215 | 160500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20240215 | 160400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20240215 | 160300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20240215 | 160200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20240215 | 160100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20240215 | 160000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20240215 | 155900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20240215 | 155800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20240215 | 155700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20240215 | 155600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20240215 | 155500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20240215 | 155400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20240215 | 155300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20240215 | 155200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20240215 | 155100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20240215 | 155000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20240215 | 154900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20240215 | 154800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20240215 | 154700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20240215 | 154600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20240215 | 154500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20240215 | 154400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 183 | 20240215 | 154300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20240215 | 154200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20240215 | 154100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20240215 | 154000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20240215 | 153900 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20240215 | 153800 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20240215 | 153700 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20240215 | 153600 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20240215 | 153500 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20240215 | 153400 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20240215 | 153300 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20240215 | 153200 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20240215 | 153100 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20240215 | 153000 | 499546478500 | 240000 | 240000 | 240000 | 240000 | 54347 |
| 197 | 20240215 | 152900 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20240215 | 152800 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20240215 | 152700 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20240215 | 152600 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20240215 | 152500 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20240215 | 152400 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20240215 | 152300 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20240215 | 152200 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20240215 | 152100 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 206 | 20240215 | 152000 | 486503198500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20240215 | 151900 | 486503198500 | 240500 | 240000 | 240500 | 240000 | 9673 |
| 208 | 20240215 | 151800 | 484177896500 | 240500 | 240000 | 240500 | 239500 | 12947 |
| 209 | 20240215 | 151700 | 481069677500 | 240000 | 240000 | 240000 | 239500 | 3497 |
| 210 | 20240215 | 151600 | 480231529500 | 239500 | 239500 | 240000 | 239500 | 2519 |
| 211 | 20240215 | 151500 | 479627513500 | 239500 | 239500 | 240000 | 239500 | 2668 |
| 212 | 20240215 | 151400 | 478988046000 | 240000 | 239500 | 240000 | 239500 | 1807 |
| 213 | 20240215 | 151300 | 478554687500 | 240000 | 240000 | 240000 | 239500 | 6965 |
| 214 | 20240215 | 151200 | 476883434000 | 240000 | 239000 | 240000 | 239000 | 13220 |
| 215 | 20240215 | 151100 | 473713484500 | 239000 | 239500 | 239500 | 239000 | 3121 |
| 216 | 20240215 | 151000 | 472966305000 | 239000 | 239500 | 239500 | 239000 | 2473 |
| 217 | 20240215 | 150900 | 472374239000 | 239500 | 239500 | 239500 | 239000 | 5669 |
| 218 | 20240215 | 150800 | 471016842500 | 239500 | 239000 | 239500 | 239000 | 8592 |
| 219 | 20240215 | 150700 | 468959474000 | 239000 | 239000 | 239500 | 238500 | 10365 |
| 220 | 20240215 | 150600 | 466482418000 | 239000 | 238500 | 239000 | 238500 | 2043 |
| 221 | 20240215 | 150500 | 465994601500 | 239000 | 238500 | 239000 | 238500 | 2076 |
| 222 | 20240215 | 150400 | 465499057000 | 238500 | 239000 | 239000 | 238500 | 1470 |
| 223 | 20240215 | 150300 | 465148195000 | 238500 | 239000 | 239000 | 238500 | 2825 |
| 224 | 20240215 | 150200 | 464473425500 | 239000 | 238500 | 239000 | 238500 | 1724 |
| 225 | 20240215 | 150100 | 464061845000 | 238500 | 238500 | 239000 | 238500 | 1741 |
| 226 | 20240215 | 150000 | 463646254000 | 238500 | 238500 | 239000 | 238500 | 932 |
| 227 | 20240215 | 145900 | 463423754000 | 238500 | 238500 | 239000 | 238500 | 2896 |
| 228 | 20240215 | 145800 | 462732028500 | 238500 | 238000 | 239000 | 238000 | 7465 |
| 229 | 20240215 | 145700 | 460952005000 | 238000 | 238000 | 238500 | 238000 | 1284 |
| 230 | 20240215 | 145600 | 460646381000 | 238000 | 239000 | 239000 | 238000 | 3169 |
| 231 | 20240215 | 145500 | 459890839000 | 239000 | 238000 | 239000 | 238000 | 7600 |
| 232 | 20240215 | 145400 | 458078262500 | 238000 | 238500 | 239000 | 238000 | 14475 |
| 233 | 20240215 | 145300 | 454626049500 | 238500 | 238500 | 239000 | 238500 | 2145 |
| 234 | 20240215 | 145200 | 454113757000 | 238500 | 238500 | 239000 | 238500 | 1971 |
| 235 | 20240215 | 145100 | 453643240000 | 239000 | 238500 | 239000 | 238500 | 1572 |
| 236 | 20240215 | 145000 | 453268194500 | 238500 | 237500 | 239000 | 237500 | 20502 |
| 237 | 20240215 | 144900 | 448386612000 | 238000 | 238000 | 238000 | 237500 | 2840 |
| 238 | 20240215 | 144800 | 447711985500 | 237500 | 238000 | 238000 | 237500 | 2561 |
| 239 | 20240215 | 144700 | 447103551000 | 238000 | 238000 | 238000 | 237500 | 2722 |
| 240 | 20240215 | 144600 | 446456907000 | 238000 | 238000 | 238000 | 237500 | 4199 |
| 241 | 20240215 | 144500 | 445458857000 | 238000 | 237500 | 238000 | 237500 | 1866 |
| 242 | 20240215 | 144400 | 445015558500 | 237500 | 238000 | 238000 | 237500 | 2948 |
| 243 | 20240215 | 144300 | 444314995500 | 237500 | 237500 | 238000 | 237500 | 2281 |
| 244 | 20240215 | 144200 | 443773174500 | 237500 | 238000 | 238000 | 237500 | 2926 |
| 245 | 20240215 | 144100 | 443078199000 | 238000 | 238000 | 238000 | 237500 | 2844 |
| 246 | 20240215 | 144000 | 442402567500 | 237500 | 237500 | 238000 | 237500 | 1352 |
| 247 | 20240215 | 143900 | 442081388500 | 237500 | 237500 | 238000 | 237500 | 2120 |
| 248 | 20240215 | 143800 | 441577803500 | 237500 | 237500 | 238000 | 237500 | 1531 |
| 249 | 20240215 | 143700 | 441214085500 | 238000 | 238000 | 238000 | 237500 | 2611 |
| 250 | 20240215 | 143600 | 440593581000 | 237500 | 237500 | 238000 | 237500 | 2888 |
| 251 | 20240215 | 143500 | 439907399500 | 237500 | 237500 | 238000 | 237500 | 4497 |
| 252 | 20240215 | 143400 | 438839271500 | 237500 | 237500 | 238000 | 237500 | 3859 |
| 253 | 20240215 | 143300 | 437922576500 | 237500 | 237500 | 238000 | 237500 | 3658 |
| 254 | 20240215 | 143200 | 437053453000 | 238000 | 237500 | 238000 | 237500 | 2074 |
| 255 | 20240215 | 143100 | 436560682000 | 237500 | 237500 | 238000 | 237500 | 1860 |
| 256 | 20240215 | 143000 | 436118438000 | 237500 | 238000 | 238000 | 237500 | 1613 |
| 257 | 20240215 | 142900 | 435735265000 | 237500 | 237500 | 238000 | 237000 | 4444 |
| 258 | 20240215 | 142800 | 434679553000 | 237000 | 237500 | 238000 | 237000 | 38920 |
| 259 | 20240215 | 142700 | 425439837000 | 237500 | 237500 | 238000 | 237500 | 1605 |
| 260 | 20240215 | 142600 | 425058448500 | 237500 | 238000 | 238500 | 237500 | 2339 |
| 261 | 20240215 | 142500 | 424501773000 | 238500 | 238500 | 238500 | 237500 | 5429 |
| 262 | 20240215 | 142400 | 423210148000 | 238500 | 238500 | 238500 | 237500 | 9318 |
| 263 | 20240215 | 142300 | 420992823000 | 238000 | 238000 | 238500 | 238000 | 4236 |
| 264 | 20240215 | 142200 | 419984566000 | 238000 | 238500 | 239000 | 237500 | 49229 |
| 265 | 20240215 | 142100 | 408257457000 | 238500 | 239000 | 239000 | 238500 | 2279 |
| 266 | 20240215 | 142000 | 407713812500 | 238500 | 238500 | 239000 | 238500 | 3030 |
| 267 | 20240215 | 141900 | 406991124500 | 238500 | 238500 | 239000 | 238500 | 2122 |
| 268 | 20240215 | 141800 | 406484951000 | 238500 | 239000 | 239000 | 238500 | 1645 |
| 269 | 20240215 | 141700 | 406092533500 | 239000 | 238500 | 239000 | 238500 | 4597 |
| 270 | 20240215 | 141600 | 404996048000 | 238500 | 238500 | 239000 | 238500 | 1344 |
| 271 | 20240215 | 141500 | 404675415500 | 238500 | 238500 | 239000 | 238500 | 1946 |
| 272 | 20240215 | 141400 | 404210978000 | 238500 | 239000 | 239500 | 238500 | 9468 |
| 273 | 20240215 | 141300 | 401948087500 | 239000 | 239500 | 239500 | 239000 | 1604 |
| 274 | 20240215 | 141200 | 401564694500 | 239000 | 239000 | 239500 | 239000 | 978 |
| 275 | 20240215 | 141100 | 401330899000 | 239500 | 239000 | 239500 | 239000 | 2711 |
| 276 | 20240215 | 141000 | 400682713000 | 239000 | 239500 | 239500 | 239000 | 2672 |
| 277 | 20240215 | 140900 | 400043986500 | 239000 | 239500 | 239500 | 239000 | 1087 |
| 278 | 20240215 | 140800 | 399784165500 | 239500 | 239000 | 239500 | 239000 | 1841 |
| 279 | 20240215 | 140700 | 399344091000 | 239500 | 239500 | 239500 | 239000 | 1979 |
| 280 | 20240215 | 140600 | 398870914500 | 239000 | 239000 | 239500 | 239000 | 1128 |
| 281 | 20240215 | 140500 | 398601139000 | 239000 | 239500 | 239500 | 239000 | 942 |
| 282 | 20240215 | 140400 | 398375913500 | 239000 | 239000 | 239500 | 239000 | 891 |
| 283 | 20240215 | 140300 | 398162841000 | 239000 | 239000 | 239500 | 239000 | 1643 |
| 284 | 20240215 | 140200 | 397770091500 | 239000 | 239500 | 239500 | 239000 | 1839 |
| 285 | 20240215 | 140100 | 397330482000 | 239000 | 239500 | 239500 | 239000 | 14519 |
| 286 | 20240215 | 140000 | 393860256500 | 239000 | 239000 | 239500 | 239000 | 1336 |
| 287 | 20240215 | 135900 | 393540626000 | 239500 | 239500 | 239500 | 239000 | 1766 |
| 288 | 20240215 | 135800 | 393118387500 | 239000 | 239000 | 239500 | 239000 | 691 |
| 289 | 20240215 | 135700 | 392953107500 | 239000 | 239500 | 239500 | 239000 | 838 |
| 290 | 20240215 | 135600 | 392752730000 | 239500 | 239000 | 239500 | 239000 | 1550 |
| 291 | 20240215 | 135500 | 392381875000 | 239500 | 240000 | 240000 | 239500 | 4145 |
| 292 | 20240215 | 135400 | 391389093500 | 239500 | 240000 | 240000 | 239500 | 2113 |
| 293 | 20240215 | 135300 | 390882977000 | 239500 | 240000 | 240000 | 239500 | 1463 |
| 294 | 20240215 | 135200 | 390532560500 | 239500 | 239500 | 240000 | 239500 | 1570 |
| 295 | 20240215 | 135100 | 390156491000 | 239500 | 239500 | 240000 | 239500 | 1719 |
| 296 | 20240215 | 135000 | 389744696000 | 239500 | 239500 | 240000 | 239500 | 434 |
| 297 | 20240215 | 134900 | 389640713500 | 239500 | 240000 | 240000 | 239500 | 1250 |
| 298 | 20240215 | 134800 | 389341295500 | 239500 | 239500 | 240000 | 239500 | 1126 |
| 299 | 20240215 | 134700 | 389071549500 | 239500 | 239500 | 240000 | 239500 | 7080 |
| 300 | 20240215 | 134600 | 387375860500 | 240000 | 240000 | 240000 | 239500 | 5356 |
| 301 | 20240215 | 134500 | 386092830000 | 239500 | 240000 | 240000 | 239500 | 558 |
| 302 | 20240215 | 134400 | 385959117000 | 240000 | 239500 | 240000 | 239500 | 734 |
| 303 | 20240215 | 134300 | 385783269000 | 239500 | 239500 | 240000 | 239500 | 836 |
| 304 | 20240215 | 134200 | 385582985000 | 240000 | 239500 | 240000 | 239500 | 762 |
| 305 | 20240215 | 134100 | 385400435500 | 239500 | 240000 | 240000 | 239500 | 697 |
| 306 | 20240215 | 134000 | 385233371000 | 239500 | 239500 | 240000 | 239500 | 1644 |
| 307 | 20240215 | 133900 | 384839580000 | 239500 | 239500 | 240000 | 239500 | 1329 |
| 308 | 20240215 | 133800 | 384521261000 | 239500 | 239500 | 240000 | 239500 | 1845 |
| 309 | 20240215 | 133700 | 384079083500 | 239500 | 240000 | 240000 | 239500 | 782 |
| 310 | 20240215 | 133600 | 383891682500 | 240000 | 239500 | 240000 | 239500 | 2915 |
| 311 | 20240215 | 133500 | 383193320500 | 239500 | 239500 | 240000 | 239500 | 723 |
| 312 | 20240215 | 133400 | 383020049000 | 239500 | 240000 | 240000 | 239500 | 977 |
| 313 | 20240215 | 133300 | 382786003000 | 240000 | 240000 | 240000 | 239500 | 2341 |
| 314 | 20240215 | 133200 | 382225277000 | 239500 | 239500 | 240000 | 239500 | 691 |
| 315 | 20240215 | 133100 | 382059759000 | 239500 | 239500 | 240000 | 239500 | 898 |
| 316 | 20240215 | 133000 | 381844584000 | 239500 | 239500 | 240000 | 239500 | 1534 |
| 317 | 20240215 | 132900 | 381477124500 | 239500 | 240000 | 240000 | 239500 | 1001 |
| 318 | 20240215 | 132800 | 381237336000 | 239500 | 239500 | 240000 | 239500 | 809 |
| 319 | 20240215 | 132700 | 381043529000 | 239500 | 239500 | 240000 | 239500 | 560 |
| 320 | 20240215 | 132600 | 380909341000 | 239500 | 240000 | 240000 | 239500 | 641 |
| 321 | 20240215 | 132500 | 380755779500 | 239500 | 239500 | 240000 | 239500 | 679 |
| 322 | 20240215 | 132400 | 380593098000 | 239500 | 240000 | 240000 | 239500 | 664 |
| 323 | 20240215 | 132300 | 380434021000 | 240000 | 240000 | 240000 | 239500 | 1015 |
| 324 | 20240215 | 132200 | 380190876000 | 240000 | 240000 | 240000 | 239500 | 519 |
| 325 | 20240215 | 132100 | 380066452500 | 239500 | 240000 | 240000 | 239500 | 843 |
| 326 | 20240215 | 132000 | 379864343000 | 239500 | 239500 | 240000 | 239500 | 811 |
| 327 | 20240215 | 131900 | 379669923000 | 239500 | 240000 | 240000 | 239500 | 626 |
| 328 | 20240215 | 131800 | 379519893000 | 239500 | 240000 | 240000 | 239500 | 1810 |
| 329 | 20240215 | 131700 | 379085665000 | 240000 | 240000 | 240000 | 239500 | 2459 |
| 330 | 20240215 | 131600 | 378495876000 | 240000 | 240000 | 240000 | 239500 | 600 |
| 331 | 20240215 | 131500 | 378352153000 | 239500 | 239500 | 240000 | 239500 | 500 |
| 332 | 20240215 | 131400 | 378232306000 | 239500 | 239500 | 240000 | 239000 | 8110 |
| 333 | 20240215 | 131300 | 376289956000 | 240000 | 240000 | 240000 | 239500 | 2359 |
| 334 | 20240215 | 131200 | 375724841500 | 239500 | 239500 | 240000 | 239500 | 2551 |
| 335 | 20240215 | 131100 | 375113822500 | 239500 | 240000 | 240000 | 239500 | 574 |
| 336 | 20240215 | 131000 | 374976246000 | 239500 | 239500 | 240000 | 239500 | 2397 |
| 337 | 20240215 | 130900 | 374401493000 | 239500 | 239500 | 240000 | 239500 | 912 |
| 338 | 20240215 | 130800 | 374183014000 | 239500 | 239500 | 240000 | 239500 | 2012 |
| 339 | 20240215 | 130700 | 373701120500 | 239500 | 240000 | 240000 | 239500 | 589 |
| 340 | 20240215 | 130600 | 373559986500 | 239500 | 239500 | 240000 | 239500 | 676 |
| 341 | 20240215 | 130500 | 373398048000 | 239500 | 240000 | 240000 | 239500 | 511 |
| 342 | 20240215 | 130400 | 373275623000 | 239500 | 239500 | 240000 | 239500 | 1480 |
| 343 | 20240215 | 130300 | 372921145000 | 239500 | 239500 | 240000 | 239500 | 1882 |
| 344 | 20240215 | 130200 | 372470313000 | 240000 | 239500 | 240000 | 239500 | 700 |
| 345 | 20240215 | 130100 | 372302645000 | 239500 | 239500 | 240000 | 239500 | 715 |
| 346 | 20240215 | 130000 | 372131284500 | 239500 | 240000 | 240000 | 239500 | 610 |
| 347 | 20240215 | 125900 | 371985115000 | 240000 | 239500 | 240000 | 239500 | 4191 |
| 348 | 20240215 | 125800 | 370980744500 | 239500 | 239500 | 240000 | 239500 | 2817 |
| 349 | 20240215 | 125700 | 370305934000 | 239500 | 240000 | 240000 | 239500 | 605 |
| 350 | 20240215 | 125600 | 370160993500 | 239500 | 239500 | 240000 | 239500 | 632 |
| 351 | 20240215 | 125500 | 370009587000 | 239500 | 239500 | 240000 | 239500 | 746 |
| 352 | 20240215 | 125400 | 369830799000 | 239500 | 239500 | 240000 | 239500 | 1691 |
| 353 | 20240215 | 125300 | 369425649500 | 239500 | 240000 | 240500 | 239500 | 8052 |
| 354 | 20240215 | 125200 | 367493302000 | 240000 | 240000 | 240500 | 240000 | 972 |
| 355 | 20240215 | 125100 | 367260003500 | 240500 | 240000 | 240500 | 240000 | 481 |
| 356 | 20240215 | 125000 | 367144481000 | 240500 | 240000 | 240500 | 240000 | 450 |
| 357 | 20240215 | 124900 | 367036406000 | 240500 | 240000 | 240500 | 240000 | 792 |
| 358 | 20240215 | 124800 | 366846218000 | 240500 | 240000 | 240500 | 240000 | 843 |
| 359 | 20240215 | 124700 | 366643670500 | 240000 | 240500 | 240500 | 240000 | 1797 |
| 360 | 20240215 | 124600 | 366211777500 | 240500 | 240000 | 240500 | 240000 | 523 |
| 361 | 20240215 | 124500 | 366086206500 | 240000 | 240500 | 240500 | 240000 | 724 |
| 362 | 20240215 | 124400 | 365912375500 | 240000 | 240000 | 240500 | 240000 | 1122 |
| 363 | 20240215 | 124300 | 365643068000 | 240000 | 240000 | 240500 | 240000 | 3906 |
| 364 | 20240215 | 124200 | 364705453000 | 240500 | 240000 | 240500 | 240000 | 1242 |
| 365 | 20240215 | 124100 | 364407324500 | 240000 | 240000 | 240500 | 240000 | 2254 |
| 366 | 20240215 | 124000 | 363866254500 | 240500 | 240000 | 240500 | 240000 | 1015 |
| 367 | 20240215 | 123900 | 363622321000 | 240500 | 240000 | 240500 | 240000 | 499 |
| 368 | 20240215 | 123800 | 363502502000 | 240500 | 240000 | 240500 | 240000 | 656 |
| 369 | 20240215 | 123700 | 363344928500 | 240500 | 240500 | 240500 | 240000 | 612 |
| 370 | 20240215 | 123600 | 363198023000 | 240000 | 240000 | 240500 | 240000 | 938 |
| 371 | 20240215 | 123500 | 362972739000 | 240000 | 240000 | 240500 | 240000 | 616 |
| 372 | 20240215 | 123400 | 362824796500 | 240500 | 240000 | 240500 | 240000 | 649 |
| 373 | 20240215 | 123300 | 362668857000 | 240500 | 240500 | 240500 | 240000 | 2235 |
| 374 | 20240215 | 123200 | 362132185000 | 240000 | 240000 | 240500 | 240000 | 584 |
| 375 | 20240215 | 123100 | 361991904500 | 240500 | 240000 | 240500 | 240000 | 999 |
| 376 | 20240215 | 123000 | 361751794500 | 240500 | 240000 | 240500 | 240000 | 1021 |
| 377 | 20240215 | 122900 | 361506727500 | 240000 | 240500 | 240500 | 240000 | 611 |
| 378 | 20240215 | 122800 | 361359982500 | 240000 | 240000 | 240500 | 240000 | 635 |
| 379 | 20240215 | 122700 | 361207433500 | 240000 | 240000 | 240500 | 240000 | 1085 |
| 380 | 20240215 | 122600 | 360946738500 | 240000 | 240500 | 240500 | 240000 | 1323 |
| 381 | 20240215 | 122500 | 360628927000 | 240000 | 239500 | 240500 | 239500 | 5930 |
| 382 | 20240215 | 122400 | 359204971500 | 239500 | 240000 | 240500 | 239500 | 3870 |
| 383 | 20240215 | 122300 | 358276337000 | 240500 | 240000 | 241000 | 240000 | 17073 |
| 384 | 20240215 | 122200 | 354176939000 | 240000 | 240500 | 241000 | 240000 | 3162 |
| 385 | 20240215 | 122100 | 353416443000 | 241000 | 241000 | 241000 | 240500 | 3170 |
| 386 | 20240215 | 122000 | 352653924000 | 240500 | 241000 | 241000 | 240500 | 543 |
| 387 | 20240215 | 121900 | 352523254500 | 240500 | 240500 | 241000 | 240500 | 702 |
| 388 | 20240215 | 121800 | 352354242000 | 241000 | 240500 | 241000 | 240500 | 580 |
| 389 | 20240215 | 121700 | 352214642000 | 240500 | 240500 | 241000 | 240500 | 601 |
| 390 | 20240215 | 121600 | 352070003500 | 240500 | 240500 | 241000 | 240500 | 1311 |
| 391 | 20240215 | 121500 | 351754531500 | 240500 | 241000 | 241000 | 240500 | 1208 |
| 392 | 20240215 | 121400 | 351463876000 | 240500 | 241000 | 241000 | 240500 | 606 |
| 393 | 20240215 | 121300 | 351318043000 | 240500 | 240000 | 241000 | 240000 | 4972 |
| 394 | 20240215 | 121200 | 350122308000 | 240500 | 240000 | 240500 | 240000 | 1316 |
| 395 | 20240215 | 121100 | 349806053500 | 240000 | 240000 | 240500 | 240000 | 760 |
| 396 | 20240215 | 121000 | 349623525000 | 240000 | 240000 | 240500 | 240000 | 1138 |
| 397 | 20240215 | 120900 | 349350358000 | 240000 | 240000 | 240500 | 240000 | 1427 |
| 398 | 20240215 | 120800 | 349007814500 | 240000 | 240000 | 240500 | 240000 | 1053 |
| 399 | 20240215 | 120700 | 348755068000 | 240000 | 240000 | 240500 | 239500 | 8016 |
| 400 | 20240215 | 120600 | 346831211500 | 240000 | 240000 | 240500 | 240000 | 498 |
| 401 | 20240215 | 120500 | 346711651500 | 240000 | 240500 | 240500 | 240000 | 622 |
| 402 | 20240215 | 120400 | 346562314500 | 240500 | 240000 | 240500 | 240000 | 715 |
| 403 | 20240215 | 120300 | 346390669500 | 240000 | 240500 | 240500 | 240000 | 880 |
| 404 | 20240215 | 120200 | 346179375500 | 240500 | 240000 | 240500 | 240000 | 959 |
| 405 | 20240215 | 120100 | 345949138500 | 240000 | 239500 | 240500 | 239500 | 5996 |
| 406 | 20240215 | 120000 | 344510621500 | 239500 | 239000 | 240000 | 239000 | 3525 |
| 407 | 20240215 | 115900 | 343666742000 | 239000 | 239000 | 239500 | 239000 | 917 |
| 408 | 20240215 | 115800 | 343447399000 | 239500 | 239000 | 239500 | 239000 | 661 |
| 409 | 20240215 | 115700 | 343289253500 | 239500 | 239500 | 239500 | 239000 | 775 |
| 410 | 20240215 | 115600 | 343103874500 | 239500 | 239500 | 239500 | 239000 | 727 |
| 411 | 20240215 | 115500 | 342929969500 | 239000 | 239000 | 239500 | 239000 | 2307 |
| 412 | 20240215 | 115400 | 342377893500 | 239000 | 240000 | 240000 | 239000 | 6748 |
| 413 | 20240215 | 115300 | 340761778500 | 240000 | 239500 | 240000 | 239500 | 1388 |
| 414 | 20240215 | 115200 | 340429296500 | 239500 | 239500 | 240000 | 239500 | 1190 |
| 415 | 20240215 | 115100 | 340144164500 | 240000 | 240000 | 240000 | 239500 | 1356 |
| 416 | 20240215 | 115000 | 339819236500 | 239500 | 239500 | 240000 | 239500 | 1347 |
| 417 | 20240215 | 114900 | 339496565500 | 240000 | 240000 | 240000 | 239000 | 14456 |
| 418 | 20240215 | 114800 | 336034166500 | 240000 | 239500 | 240000 | 239500 | 2147 |
| 419 | 20240215 | 114700 | 335519177000 | 240000 | 240000 | 240500 | 239500 | 5412 |
| 420 | 20240215 | 114600 | 334220352500 | 240500 | 240000 | 240500 | 240000 | 4182 |
| 421 | 20240215 | 114500 | 333216603000 | 240500 | 240000 | 240500 | 240000 | 4057 |
| 422 | 20240215 | 114400 | 332242854500 | 240000 | 240000 | 240500 | 240000 | 2157 |
| 423 | 20240215 | 114300 | 331724473500 | 240000 | 240500 | 240500 | 240000 | 2417 |
| 424 | 20240215 | 114200 | 331144327500 | 240500 | 240000 | 240500 | 240000 | 2102 |
| 425 | 20240215 | 114100 | 330639802500 | 240500 | 240000 | 240500 | 240000 | 6344 |
| 426 | 20240215 | 114000 | 329117116000 | 240000 | 240500 | 240500 | 240000 | 614 |
| 427 | 20240215 | 113900 | 328969727500 | 240500 | 240500 | 240500 | 240000 | 1496 |
| 428 | 20240215 | 113800 | 328610161000 | 240000 | 240500 | 241000 | 240000 | 4130 |
| 429 | 20240215 | 113700 | 327616852000 | 240500 | 240500 | 241000 | 240500 | 455 |
| 430 | 20240215 | 113600 | 327507372500 | 240500 | 241000 | 241000 | 240000 | 2541 |
| 431 | 20240215 | 113500 | 326896243000 | 241000 | 240500 | 241000 | 240500 | 874 |
| 432 | 20240215 | 113400 | 326685962500 | 240500 | 240500 | 241000 | 240500 | 1089 |
| 433 | 20240215 | 113300 | 326424016000 | 241000 | 240500 | 241000 | 240500 | 776 |
| 434 | 20240215 | 113200 | 326237315500 | 241000 | 240500 | 241000 | 240500 | 634 |
| 435 | 20240215 | 113100 | 326084769500 | 241000 | 241000 | 241000 | 240500 | 1265 |
| 436 | 20240215 | 113000 | 325780364000 | 241000 | 241000 | 241000 | 240500 | 1559 |
| 437 | 20240215 | 112900 | 325405313000 | 240500 | 241000 | 241000 | 240500 | 899 |
| 438 | 20240215 | 112800 | 325188933500 | 241000 | 240500 | 241000 | 240500 | 557 |
| 439 | 20240215 | 112700 | 325054888000 | 240500 | 240500 | 241000 | 240500 | 2185 |
| 440 | 20240215 | 112600 | 324528919000 | 241000 | 241000 | 241000 | 240500 | 1009 |
| 441 | 20240215 | 112500 | 324286174500 | 240500 | 241000 | 241000 | 240500 | 2077 |
| 442 | 20240215 | 112400 | 323786599500 | 241000 | 240500 | 241000 | 240500 | 827 |
| 443 | 20240215 | 112300 | 323587592500 | 240500 | 240500 | 241000 | 240000 | 10196 |
| 444 | 20240215 | 112200 | 321139386000 | 240000 | 240500 | 241000 | 240000 | 5117 |
| 445 | 20240215 | 112100 | 319908669000 | 240500 | 241000 | 241500 | 240500 | 2232 |
| 446 | 20240215 | 112000 | 319370870000 | 241500 | 241500 | 241500 | 241000 | 2973 |
| 447 | 20240215 | 111900 | 318654281500 | 241500 | 240500 | 241500 | 240500 | 5698 |
| 448 | 20240215 | 111800 | 317281394000 | 241000 | 240500 | 241000 | 240500 | 898 |
| 449 | 20240215 | 111700 | 317065365500 | 240500 | 240500 | 241000 | 240500 | 558 |
| 450 | 20240215 | 111600 | 316931055500 | 240500 | 240500 | 241000 | 240500 | 1412 |
| 451 | 20240215 | 111500 | 316591446500 | 241000 | 240000 | 241000 | 240000 | 3512 |
| 452 | 20240215 | 111400 | 315746981000 | 240500 | 241000 | 241500 | 240500 | 5267 |
| 453 | 20240215 | 111300 | 314478585500 | 241500 | 241000 | 241500 | 241000 | 1213 |
| 454 | 20240215 | 111200 | 314186107000 | 241500 | 241000 | 241500 | 241000 | 2252 |
| 455 | 20240215 | 111100 | 313643159000 | 241000 | 241500 | 241500 | 241000 | 1082 |
| 456 | 20240215 | 111000 | 313382179500 | 241000 | 241000 | 241500 | 241000 | 1609 |
| 457 | 20240215 | 110900 | 312994106500 | 241000 | 241000 | 241500 | 240500 | 3591 |
| 458 | 20240215 | 110800 | 312128784500 | 240500 | 240500 | 241000 | 240500 | 578 |
| 459 | 20240215 | 110700 | 311989614500 | 240500 | 241500 | 241500 | 240000 | 4516 |
| 460 | 20240215 | 110600 | 310901988000 | 241000 | 241500 | 241500 | 241000 | 1212 |
| 461 | 20240215 | 110500 | 310609748500 | 241000 | 241500 | 241500 | 241000 | 1269 |
| 462 | 20240215 | 110400 | 310303755500 | 241000 | 241000 | 241500 | 240500 | 16443 |
| 463 | 20240215 | 110300 | 306340286500 | 240500 | 240000 | 240500 | 240000 | 4064 |
| 464 | 20240215 | 110200 | 305363340500 | 240000 | 240000 | 240500 | 240000 | 1774 |
| 465 | 20240215 | 110100 | 304937383500 | 240000 | 240000 | 240500 | 240000 | 1204 |
| 466 | 20240215 | 110000 | 304648153000 | 240500 | 240000 | 240500 | 240000 | 1234 |
| 467 | 20240215 | 105900 | 304351758000 | 240000 | 240500 | 240500 | 240000 | 2431 |
| 468 | 20240215 | 105800 | 303767310000 | 240500 | 240500 | 240500 | 240000 | 1188 |
| 469 | 20240215 | 105700 | 303481916500 | 240000 | 239500 | 240500 | 239500 | 6887 |
| 470 | 20240215 | 105600 | 301828578500 | 239500 | 239500 | 240000 | 239500 | 1212 |
| 471 | 20240215 | 105500 | 301538083000 | 240000 | 238500 | 240000 | 238500 | 7219 |
| 472 | 20240215 | 105400 | 299810976500 | 238500 | 239500 | 239500 | 238500 | 4964 |
| 473 | 20240215 | 105300 | 298624970000 | 239500 | 239000 | 239500 | 239000 | 1139 |
| 474 | 20240215 | 105200 | 298352653500 | 239500 | 239000 | 239500 | 238500 | 7093 |
| 475 | 20240215 | 105100 | 296657403000 | 239000 | 239000 | 239500 | 239000 | 2164 |
| 476 | 20240215 | 105000 | 296140043500 | 239000 | 240000 | 240000 | 239000 | 4675 |
| 477 | 20240215 | 104900 | 295020461000 | 240000 | 239500 | 240000 | 239500 | 1394 |
| 478 | 20240215 | 104800 | 294686525500 | 239500 | 239500 | 240000 | 239500 | 4258 |
| 479 | 20240215 | 104700 | 293665071500 | 239500 | 239500 | 240000 | 239500 | 1321 |
| 480 | 20240215 | 104600 | 293348609500 | 239500 | 239500 | 240000 | 239500 | 3256 |
| 481 | 20240215 | 104500 | 292568684500 | 240000 | 240000 | 240000 | 239500 | 3690 |
| 482 | 20240215 | 104400 | 291684873000 | 240000 | 240500 | 240500 | 239500 | 5974 |
| 483 | 20240215 | 104300 | 290251079500 | 240000 | 240500 | 241000 | 240000 | 5215 |
| 484 | 20240215 | 104200 | 288996991000 | 240500 | 240500 | 241000 | 240500 | 1599 |
| 485 | 20240215 | 104100 | 288612366000 | 240500 | 241000 | 241000 | 240500 | 1334 |
| 486 | 20240215 | 104000 | 288291303500 | 240500 | 240500 | 241000 | 240500 | 4561 |
| 487 | 20240215 | 103900 | 287194255000 | 241000 | 241000 | 241000 | 240500 | 2713 |
| 488 | 20240215 | 103800 | 286541167500 | 240500 | 241500 | 241500 | 240500 | 3960 |
| 489 | 20240215 | 103700 | 285587008000 | 241000 | 240500 | 241500 | 240500 | 14130 |
| 490 | 20240215 | 103600 | 282181553000 | 241000 | 241500 | 241500 | 240500 | 7173 |
| 491 | 20240215 | 103500 | 280452164000 | 241000 | 241000 | 241500 | 240500 | 6578 |
| 492 | 20240215 | 103400 | 278867010000 | 241000 | 241000 | 241000 | 240500 | 3835 |
| 493 | 20240215 | 103300 | 277944526500 | 240500 | 240500 | 241000 | 240500 | 2131 |
| 494 | 20240215 | 103200 | 277431809000 | 240500 | 240500 | 241000 | 240500 | 1015 |
| 495 | 20240215 | 103100 | 277187570500 | 241000 | 241500 | 241500 | 240500 | 9514 |
| 496 | 20240215 | 103000 | 274895557000 | 241500 | 241500 | 241500 | 241000 | 3602 |
| 497 | 20240215 | 102900 | 274026112000 | 241500 | 241000 | 242000 | 240500 | 24038 |
| 498 | 20240215 | 102800 | 268225494500 | 241000 | 241000 | 241000 | 240500 | 2926 |
| 499 | 20240215 | 102700 | 267521445500 | 240500 | 239500 | 241000 | 239500 | 25507 |
| 500 | 20240215 | 102600 | 261393877000 | 239500 | 239500 | 240000 | 239000 | 8939 |
| 501 | 20240215 | 102500 | 259252734500 | 239000 | 239000 | 239500 | 239000 | 2081 |
| 502 | 20240215 | 102400 | 258754722500 | 239000 | 238000 | 239500 | 238000 | 9475 |
| 503 | 20240215 | 102300 | 256492217000 | 238000 | 238500 | 238500 | 237500 | 12236 |
| 504 | 20240215 | 102200 | 253579910000 | 238500 | 238500 | 238500 | 238000 | 3601 |
| 505 | 20240215 | 102100 | 252722554500 | 238000 | 238000 | 238500 | 238000 | 3983 |
| 506 | 20240215 | 102000 | 251774097500 | 238000 | 238000 | 238500 | 238000 | 2091 |
| 507 | 20240215 | 101900 | 251276235500 | 238000 | 238500 | 239000 | 238000 | 3562 |
| 508 | 20240215 | 101800 | 250427013000 | 238500 | 238500 | 239000 | 238000 | 7104 |
| 509 | 20240215 | 101700 | 248732306500 | 238500 | 238500 | 239000 | 238500 | 3267 |
| 510 | 20240215 | 101600 | 247952956500 | 239000 | 238500 | 239000 | 238500 | 4356 |
| 511 | 20240215 | 101500 | 246913740000 | 239000 | 238500 | 239500 | 238500 | 7172 |
| 512 | 20240215 | 101400 | 245199848000 | 239000 | 239500 | 239500 | 238500 | 9651 |
| 513 | 20240215 | 101300 | 242893177500 | 239500 | 239000 | 239500 | 239000 | 1486 |
| 514 | 20240215 | 101200 | 242537665000 | 239500 | 239500 | 240000 | 239000 | 3731 |
| 515 | 20240215 | 101100 | 241643610000 | 239500 | 239500 | 240000 | 239000 | 9377 |
| 516 | 20240215 | 101000 | 239397438500 | 239500 | 239500 | 240000 | 239500 | 969 |
| 517 | 20240215 | 100900 | 239165146500 | 240000 | 239500 | 240000 | 239500 | 2384 |
| 518 | 20240215 | 100800 | 238593294000 | 240000 | 240000 | 240000 | 239500 | 2990 |
| 519 | 20240215 | 100700 | 237876271000 | 239500 | 239000 | 240000 | 239000 | 9225 |
| 520 | 20240215 | 100600 | 235667152000 | 239500 | 239000 | 239500 | 239000 | 9228 |
| 521 | 20240215 | 100500 | 233457904500 | 239000 | 239500 | 239500 | 239000 | 4162 |
| 522 | 20240215 | 100400 | 232462454500 | 239000 | 239000 | 239500 | 238500 | 3508 |
| 523 | 20240215 | 100300 | 231624344500 | 239000 | 239000 | 239000 | 238500 | 4067 |
| 524 | 20240215 | 100200 | 230653613500 | 238500 | 239000 | 239500 | 238500 | 6497 |
| 525 | 20240215 | 100100 | 229101643000 | 239000 | 239000 | 239500 | 238500 | 6963 |
| 526 | 20240215 | 100000 | 227435841500 | 239000 | 238000 | 239500 | 238000 | 7630 |
| 527 | 20240215 | 095900 | 225614644500 | 238500 | 237500 | 238500 | 237500 | 11907 |
| 528 | 20240215 | 095800 | 222783700000 | 237500 | 237500 | 238000 | 237500 | 7614 |
| 529 | 20240215 | 095700 | 220973611500 | 238000 | 238000 | 238500 | 237500 | 5165 |
| 530 | 20240215 | 095600 | 219744295500 | 238000 | 238000 | 238500 | 237500 | 6396 |
| 531 | 20240215 | 095500 | 218222307000 | 238000 | 237500 | 238500 | 237500 | 14432 |
| 532 | 20240215 | 095400 | 214787892000 | 237500 | 238000 | 238500 | 237500 | 15180 |
| 533 | 20240215 | 095300 | 211174583000 | 238000 | 238500 | 238500 | 238000 | 4564 |
| 534 | 20240215 | 095200 | 210087660000 | 238500 | 239000 | 239000 | 238000 | 4587 |
| 535 | 20240215 | 095100 | 208994273000 | 239000 | 238500 | 239000 | 238500 | 5871 |
| 536 | 20240215 | 095000 | 207593753000 | 239000 | 239500 | 239500 | 238500 | 4775 |
| 537 | 20240215 | 094900 | 206452784500 | 239000 | 239500 | 239500 | 239000 | 3125 |
| 538 | 20240215 | 094800 | 205705341500 | 239500 | 239000 | 240000 | 239000 | 9678 |
| 539 | 20240215 | 094700 | 203386853000 | 239000 | 238000 | 239500 | 238000 | 9239 |
| 540 | 20240215 | 094600 | 201182455500 | 238000 | 239000 | 239000 | 238000 | 8528 |
| 541 | 20240215 | 094500 | 199149093500 | 239000 | 238500 | 239000 | 238000 | 11798 |
| 542 | 20240215 | 094400 | 196335123500 | 238000 | 238500 | 238500 | 238000 | 12547 |
| 543 | 20240215 | 094300 | 193348691000 | 238000 | 238500 | 239000 | 238000 | 12750 |
| 544 | 20240215 | 094200 | 190308487500 | 238500 | 239000 | 239500 | 238500 | 10197 |
| 545 | 20240215 | 094100 | 187872896500 | 239000 | 239500 | 239500 | 238500 | 8282 |
| 546 | 20240215 | 094000 | 185893330000 | 239500 | 239500 | 240000 | 239000 | 4070 |
| 547 | 20240215 | 093900 | 184918881000 | 239500 | 239000 | 240000 | 239000 | 6749 |
| 548 | 20240215 | 093800 | 183302562500 | 239000 | 240000 | 240000 | 239000 | 9784 |
| 549 | 20240215 | 093700 | 180959553000 | 240000 | 239500 | 240000 | 239500 | 2560 |
| 550 | 20240215 | 093600 | 180346090000 | 239500 | 239000 | 240000 | 239000 | 15446 |
| 551 | 20240215 | 093500 | 176647948000 | 239500 | 240500 | 240500 | 239000 | 17020 |
| 552 | 20240215 | 093400 | 172572131000 | 240500 | 240500 | 241000 | 240000 | 11269 |
| 553 | 20240215 | 093300 | 169862320000 | 240500 | 240500 | 241000 | 240500 | 6021 |
| 554 | 20240215 | 093200 | 168412808000 | 240500 | 241000 | 241000 | 240500 | 7408 |
| 555 | 20240215 | 093100 | 166628781000 | 241000 | 241500 | 242000 | 240500 | 20049 |
| 556 | 20240215 | 093000 | 161793974500 | 241500 | 240000 | 242000 | 239500 | 35112 |
| 557 | 20240215 | 092900 | 153343877500 | 240000 | 238000 | 240000 | 237500 | 20067 |
| 558 | 20240215 | 092800 | 148551180500 | 238000 | 239000 | 239500 | 238000 | 19702 |
| 559 | 20240215 | 092700 | 143853469500 | 239000 | 239000 | 239500 | 239000 | 7871 |
| 560 | 20240215 | 092600 | 141971514500 | 239000 | 239000 | 239500 | 239000 | 6895 |
| 561 | 20240215 | 092500 | 140323080500 | 239000 | 239000 | 239500 | 238500 | 12839 |
| 562 | 20240215 | 092400 | 137254534500 | 239000 | 238500 | 240000 | 238000 | 25337 |
| 563 | 20240215 | 092300 | 131197729500 | 239000 | 238500 | 239000 | 238500 | 7923 |
| 564 | 20240215 | 092200 | 129307278500 | 239000 | 239000 | 239500 | 238500 | 13739 |
| 565 | 20240215 | 092100 | 126025393500 | 239000 | 239500 | 240000 | 239000 | 18135 |
| 566 | 20240215 | 092000 | 121681984500 | 240000 | 239500 | 240500 | 239500 | 21202 |
| 567 | 20240215 | 091900 | 116594615000 | 239500 | 238500 | 240000 | 238000 | 29026 |
| 568 | 20240215 | 091800 | 109660637500 | 238500 | 239000 | 239500 | 238000 | 40480 |
| 569 | 20240215 | 091700 | 100005492500 | 239000 | 240500 | 241000 | 238500 | 60746 |
| 570 | 20240215 | 091600 | 85452415500 | 240500 | 241500 | 241500 | 240000 | 35885 |
| 571 | 20240215 | 091500 | 76818789500 | 241500 | 242500 | 242500 | 241000 | 9948 |
| 572 | 20240215 | 091400 | 74414758000 | 242000 | 241500 | 242500 | 241500 | 11966 |
| 573 | 20240215 | 091300 | 71518982500 | 241500 | 241500 | 242000 | 241000 | 10495 |
| 574 | 20240215 | 091200 | 68983987000 | 241500 | 242000 | 242500 | 241000 | 14876 |
| 575 | 20240215 | 091100 | 65388539000 | 242000 | 241000 | 242500 | 241000 | 15517 |
| 576 | 20240215 | 091000 | 61635996500 | 241000 | 242500 | 243000 | 241000 | 18797 |
| 577 | 20240215 | 090900 | 57082786500 | 242500 | 241000 | 243500 | 241000 | 19092 |
| 578 | 20240215 | 090800 | 52449590500 | 241500 | 243000 | 243000 | 240500 | 43512 |
| 579 | 20240215 | 090700 | 41934328500 | 243000 | 244000 | 244500 | 243000 | 15966 |
| 580 | 20240215 | 090600 | 38046507000 | 244500 | 244500 | 245500 | 243500 | 23536 |
| 581 | 20240215 | 090500 | 32292742500 | 244500 | 246000 | 246000 | 243500 | 31114 |
| 582 | 20240215 | 090400 | 24677302500 | 245500 | 246500 | 247000 | 245500 | 17075 |
| 583 | 20240215 | 090300 | 20471686000 | 246500 | 246500 | 247000 | 246000 | 11819 |
| 584 | 20240215 | 090200 | 17560345500 | 246500 | 248500 | 248500 | 246500 | 20536 |
| 585 | 20240215 | 090100 | 12474449000 | 248000 | 248500 | 249000 | 248000 | 9538 |
| 586 | 20240215 | 090000 | 10104747500 | 248500 | 250000 | 250500 | 248500 | 40431 |