34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 3 | 20240214 | 184000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 4 | 20240214 | 183900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 5 | 20240214 | 183800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 6 | 20240214 | 183700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 7 | 20240214 | 183600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 8 | 20240214 | 183500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 9 | 20240214 | 183400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 10 | 20240214 | 183300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 11 | 20240214 | 183200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 12 | 20240214 | 183100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 13 | 20240214 | 183000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 14 | 20240214 | 182900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 15 | 20240214 | 182800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 16 | 20240214 | 182700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 17 | 20240214 | 182600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 18 | 20240214 | 182500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 19 | 20240214 | 182400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 20 | 20240214 | 182300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 21 | 20240214 | 182200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 22 | 20240214 | 182100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 23 | 20240214 | 182000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 24 | 20240214 | 181900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 25 | 20240214 | 181800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 26 | 20240214 | 181700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 27 | 20240214 | 181600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 28 | 20240214 | 181500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 29 | 20240214 | 181400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 30 | 20240214 | 181300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 31 | 20240214 | 181200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 32 | 20240214 | 181100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 33 | 20240214 | 181000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 34 | 20240214 | 180900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 35 | 20240214 | 180800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 36 | 20240214 | 180700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 37 | 20240214 | 180600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 38 | 20240214 | 180500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 39 | 20240214 | 180400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 40 | 20240214 | 180300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 41 | 20240214 | 180200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 42 | 20240214 | 180100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 43 | 20240214 | 180000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 44 | 20240214 | 175900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 45 | 20240214 | 175800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 46 | 20240214 | 175700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 47 | 20240214 | 175600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 48 | 20240214 | 175500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 49 | 20240214 | 175400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 50 | 20240214 | 175300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 51 | 20240214 | 175200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 52 | 20240214 | 175100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 53 | 20240214 | 175000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 54 | 20240214 | 174900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 55 | 20240214 | 174800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 56 | 20240214 | 174700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 57 | 20240214 | 174600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 58 | 20240214 | 174500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 59 | 20240214 | 174400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 60 | 20240214 | 174300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 61 | 20240214 | 174200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 62 | 20240214 | 174100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 63 | 20240214 | 174000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 64 | 20240214 | 173900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 65 | 20240214 | 173800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 66 | 20240214 | 173700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 67 | 20240214 | 173600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 68 | 20240214 | 173500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 69 | 20240214 | 173400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 70 | 20240214 | 173300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 71 | 20240214 | 173200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 72 | 20240214 | 173100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 73 | 20240214 | 173000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 74 | 20240214 | 172900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 75 | 20240214 | 172800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 76 | 20240214 | 172700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 77 | 20240214 | 172600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 78 | 20240214 | 172500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 79 | 20240214 | 172400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 80 | 20240214 | 172300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 81 | 20240214 | 172200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 82 | 20240214 | 172100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 83 | 20240214 | 172000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 84 | 20240214 | 171900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 85 | 20240214 | 171800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 86 | 20240214 | 171700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 87 | 20240214 | 171600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 88 | 20240214 | 171500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 89 | 20240214 | 171400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 90 | 20240214 | 171300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 91 | 20240214 | 171200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 92 | 20240214 | 171100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 93 | 20240214 | 171000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 94 | 20240214 | 170900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 95 | 20240214 | 170800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 96 | 20240214 | 170700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 97 | 20240214 | 170600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 98 | 20240214 | 170500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 99 | 20240214 | 170400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 100 | 20240214 | 170300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 101 | 20240214 | 170200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 102 | 20240214 | 170100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 103 | 20240214 | 170000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 104 | 20240214 | 165900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 105 | 20240214 | 165800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 106 | 20240214 | 165700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 107 | 20240214 | 165600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 108 | 20240214 | 165500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 109 | 20240214 | 165400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 110 | 20240214 | 165300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 111 | 20240214 | 165200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 112 | 20240214 | 165100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 113 | 20240214 | 165000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 114 | 20240214 | 164900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 115 | 20240214 | 164800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 116 | 20240214 | 164700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 117 | 20240214 | 164600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 118 | 20240214 | 164500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 119 | 20240214 | 164400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 120 | 20240214 | 164300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 121 | 20240214 | 164200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 122 | 20240214 | 164100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 123 | 20240214 | 164000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 124 | 20240214 | 163900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 125 | 20240214 | 163800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 126 | 20240214 | 163700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 127 | 20240214 | 163600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 128 | 20240214 | 163500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 129 | 20240214 | 163400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 130 | 20240214 | 163300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 131 | 20240214 | 163200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 132 | 20240214 | 163100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 133 | 20240214 | 163000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 134 | 20240214 | 162900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 135 | 20240214 | 162800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 136 | 20240214 | 162700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 137 | 20240214 | 162600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 138 | 20240214 | 162500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 139 | 20240214 | 162400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 140 | 20240214 | 162300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 141 | 20240214 | 162200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 142 | 20240214 | 162100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 143 | 20240214 | 162000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 144 | 20240214 | 161900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 145 | 20240214 | 161800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 146 | 20240214 | 161700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 147 | 20240214 | 161600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 148 | 20240214 | 161500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 149 | 20240214 | 161400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 150 | 20240214 | 161300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 151 | 20240214 | 161200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 152 | 20240214 | 161100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 153 | 20240214 | 161000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 154 | 20240214 | 160900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 155 | 20240214 | 160800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 156 | 20240214 | 160700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 157 | 20240214 | 160600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 158 | 20240214 | 160500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 159 | 20240214 | 160400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 160 | 20240214 | 160300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 161 | 20240214 | 160200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 162 | 20240214 | 160100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 163 | 20240214 | 160000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 164 | 20240214 | 155900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 165 | 20240214 | 155800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 166 | 20240214 | 155700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 167 | 20240214 | 155600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 168 | 20240214 | 155500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 169 | 20240214 | 155400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 170 | 20240214 | 155300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 171 | 20240214 | 155200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 172 | 20240214 | 155100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 173 | 20240214 | 155000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 174 | 20240214 | 154900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 175 | 20240214 | 154800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 176 | 20240214 | 154700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 177 | 20240214 | 154600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 178 | 20240214 | 154500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 179 | 20240214 | 154400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 180 | 20240214 | 154300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 181 | 20240214 | 154200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 182 | 20240214 | 154100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 183 | 20240214 | 154000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 184 | 20240214 | 153900 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 185 | 20240214 | 153800 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 186 | 20240214 | 153700 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 187 | 20240214 | 153600 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 188 | 20240214 | 153500 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 189 | 20240214 | 153400 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 190 | 20240214 | 153300 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 191 | 20240214 | 153200 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 192 | 20240214 | 153100 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 193 | 20240214 | 153000 | 151734536500 | 285500 | 285500 | 285500 | 285500 | 12785 |
| 194 | 20240214 | 152900 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 195 | 20240214 | 152800 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 196 | 20240214 | 152700 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 197 | 20240214 | 152600 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 198 | 20240214 | 152500 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 199 | 20240214 | 152400 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 200 | 20240214 | 152300 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 201 | 20240214 | 152200 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 202 | 20240214 | 152100 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 203 | 20240214 | 152000 | 148084419000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 204 | 20240214 | 151900 | 148084419000 | 285000 | 285000 | 285500 | 284500 | 1196 |
| 205 | 20240214 | 151800 | 147743536000 | 285000 | 284500 | 285000 | 284000 | 974 |
| 206 | 20240214 | 151700 | 147466214000 | 284500 | 285000 | 285000 | 284000 | 1814 |
| 207 | 20240214 | 151600 | 146950243000 | 285000 | 285000 | 285000 | 284000 | 1607 |
| 208 | 20240214 | 151500 | 146493024000 | 284500 | 284500 | 285000 | 284000 | 1480 |
| 209 | 20240214 | 151400 | 146071926500 | 284000 | 284500 | 284500 | 284000 | 1967 |
| 210 | 20240214 | 151300 | 145513137000 | 284500 | 284500 | 284500 | 284000 | 1085 |
| 211 | 20240214 | 151200 | 145204779000 | 284500 | 284500 | 284500 | 284000 | 497 |
| 212 | 20240214 | 151100 | 145063489000 | 284500 | 285000 | 285000 | 284000 | 1354 |
| 213 | 20240214 | 151000 | 144678109500 | 285000 | 285000 | 285000 | 284500 | 1087 |
| 214 | 20240214 | 150900 | 144368416500 | 284500 | 285000 | 285000 | 284500 | 737 |
| 215 | 20240214 | 150800 | 144158543000 | 285000 | 284500 | 285000 | 284000 | 2255 |
| 216 | 20240214 | 150700 | 143517295000 | 284000 | 284000 | 284500 | 284000 | 1123 |
| 217 | 20240214 | 150600 | 143198286500 | 284000 | 285000 | 285000 | 284000 | 1286 |
| 218 | 20240214 | 150500 | 142832493500 | 284500 | 284500 | 285000 | 284500 | 1196 |
| 219 | 20240214 | 150400 | 142492115500 | 284000 | 285000 | 285000 | 284000 | 1457 |
| 220 | 20240214 | 150300 | 142077611000 | 284500 | 284500 | 285000 | 284500 | 688 |
| 221 | 20240214 | 150200 | 141881633000 | 284500 | 285000 | 285500 | 284500 | 443 |
| 222 | 20240214 | 150100 | 141755399000 | 285000 | 285000 | 285500 | 284500 | 919 |
| 223 | 20240214 | 150000 | 141493424500 | 285000 | 285000 | 285500 | 284500 | 2055 |
| 224 | 20240214 | 145900 | 140908064500 | 285000 | 285500 | 285500 | 285000 | 2171 |
| 225 | 20240214 | 145800 | 140289267000 | 285000 | 285500 | 286000 | 285000 | 1871 |
| 226 | 20240214 | 145700 | 139755091000 | 285500 | 286500 | 286500 | 285500 | 2761 |
| 227 | 20240214 | 145600 | 138965333000 | 286500 | 286000 | 286500 | 286000 | 506 |
| 228 | 20240214 | 145500 | 138820441000 | 286000 | 286000 | 286500 | 286000 | 961 |
| 229 | 20240214 | 145400 | 138545285500 | 286000 | 286500 | 286500 | 286000 | 1526 |
| 230 | 20240214 | 145300 | 138108165000 | 286500 | 286500 | 286500 | 286000 | 1108 |
| 231 | 20240214 | 145200 | 137790806500 | 286000 | 286000 | 286500 | 285500 | 1224 |
| 232 | 20240214 | 145100 | 137440437500 | 286000 | 286000 | 286500 | 286000 | 1366 |
| 233 | 20240214 | 145000 | 137049686000 | 286500 | 287000 | 287000 | 286000 | 1596 |
| 234 | 20240214 | 144900 | 136592401000 | 286500 | 286500 | 287000 | 286000 | 454 |
| 235 | 20240214 | 144800 | 136462232500 | 286500 | 287000 | 287000 | 286000 | 2213 |
| 236 | 20240214 | 144700 | 135828116500 | 286500 | 286000 | 287000 | 286000 | 927 |
| 237 | 20240214 | 144600 | 135562515500 | 286500 | 286000 | 286500 | 285500 | 1474 |
| 238 | 20240214 | 144500 | 135140961500 | 285500 | 285500 | 286000 | 285500 | 939 |
| 239 | 20240214 | 144400 | 134872751500 | 285500 | 286000 | 286500 | 285500 | 1492 |
| 240 | 20240214 | 144300 | 134445936500 | 286500 | 287000 | 287000 | 286500 | 4024 |
| 241 | 20240214 | 144200 | 133291953000 | 287500 | 287000 | 287500 | 287000 | 446 |
| 242 | 20240214 | 144100 | 133163789000 | 287500 | 287500 | 288000 | 287000 | 815 |
| 243 | 20240214 | 144000 | 132929493500 | 287000 | 288000 | 288000 | 287000 | 1322 |
| 244 | 20240214 | 143900 | 132549170500 | 288000 | 287000 | 288000 | 287000 | 862 |
| 245 | 20240214 | 143800 | 132301239000 | 287500 | 288000 | 288500 | 287000 | 2619 |
| 246 | 20240214 | 143700 | 131547641000 | 288000 | 288000 | 288500 | 287500 | 2152 |
| 247 | 20240214 | 143600 | 130927900000 | 288000 | 287000 | 288000 | 287000 | 1918 |
| 248 | 20240214 | 143500 | 130376312000 | 287000 | 287500 | 287500 | 287000 | 1141 |
| 249 | 20240214 | 143400 | 130048473500 | 287500 | 287500 | 287500 | 287000 | 752 |
| 250 | 20240214 | 143300 | 129832440000 | 287500 | 287500 | 288000 | 287000 | 1673 |
| 251 | 20240214 | 143200 | 129351403500 | 287500 | 287500 | 288000 | 287000 | 963 |
| 252 | 20240214 | 143100 | 129074334500 | 287500 | 288000 | 288500 | 287000 | 2687 |
| 253 | 20240214 | 143000 | 128301567000 | 288000 | 288000 | 289500 | 288000 | 2591 |
| 254 | 20240214 | 142900 | 127553763000 | 289000 | 288000 | 289500 | 287500 | 8972 |
| 255 | 20240214 | 142800 | 124963580500 | 288000 | 287000 | 288000 | 287000 | 3033 |
| 256 | 20240214 | 142700 | 124091896500 | 287000 | 287000 | 287500 | 286500 | 2931 |
| 257 | 20240214 | 142600 | 123250571000 | 287000 | 286000 | 287000 | 285500 | 3795 |
| 258 | 20240214 | 142500 | 122162895500 | 286000 | 285500 | 286500 | 285500 | 5444 |
| 259 | 20240214 | 142400 | 120605942000 | 285500 | 284500 | 285500 | 284500 | 5164 |
| 260 | 20240214 | 142300 | 119133438500 | 285000 | 284500 | 285000 | 284500 | 1286 |
| 261 | 20240214 | 142200 | 118766969000 | 284500 | 284000 | 285000 | 284000 | 2301 |
| 262 | 20240214 | 142100 | 118112222500 | 284000 | 284000 | 284500 | 283500 | 2058 |
| 263 | 20240214 | 142000 | 117527542000 | 283500 | 284000 | 284000 | 283500 | 918 |
| 264 | 20240214 | 141900 | 117266894000 | 284000 | 284000 | 284000 | 283500 | 626 |
| 265 | 20240214 | 141800 | 117089172500 | 284000 | 283000 | 284000 | 283000 | 2400 |
| 266 | 20240214 | 141700 | 116408806500 | 283000 | 283000 | 283500 | 283000 | 674 |
| 267 | 20240214 | 141600 | 116217772000 | 283500 | 283500 | 283500 | 283000 | 482 |
| 268 | 20240214 | 141500 | 116081205500 | 283500 | 283000 | 283500 | 282500 | 867 |
| 269 | 20240214 | 141400 | 115835682500 | 282500 | 282500 | 283000 | 282500 | 471 |
| 270 | 20240214 | 141300 | 115702420000 | 283000 | 283000 | 283000 | 282500 | 145 |
| 271 | 20240214 | 141200 | 115661440500 | 282500 | 283000 | 283000 | 282500 | 296 |
| 272 | 20240214 | 141100 | 115577676500 | 282500 | 282500 | 283000 | 282000 | 477 |
| 273 | 20240214 | 141000 | 115442955500 | 282000 | 282000 | 282500 | 282000 | 301 |
| 274 | 20240214 | 140900 | 115358007500 | 282000 | 282500 | 282500 | 282000 | 688 |
| 275 | 20240214 | 140800 | 115163975500 | 282500 | 282000 | 282500 | 282000 | 226 |
| 276 | 20240214 | 140700 | 115100196500 | 282000 | 282500 | 282500 | 282000 | 312 |
| 277 | 20240214 | 140600 | 115012134000 | 282000 | 282000 | 282500 | 282000 | 650 |
| 278 | 20240214 | 140500 | 114828659000 | 282500 | 282500 | 282500 | 281500 | 639 |
| 279 | 20240214 | 140400 | 114648454500 | 282500 | 282500 | 283000 | 282000 | 1561 |
| 280 | 20240214 | 140300 | 114207415500 | 282500 | 282500 | 283000 | 282500 | 826 |
| 281 | 20240214 | 140200 | 113974043500 | 282500 | 282500 | 282500 | 282000 | 487 |
| 282 | 20240214 | 140100 | 113836511500 | 282500 | 282000 | 283000 | 282000 | 572 |
| 283 | 20240214 | 140000 | 113674914500 | 282500 | 282000 | 282500 | 281500 | 673 |
| 284 | 20240214 | 135900 | 113484995000 | 281500 | 281500 | 281500 | 281000 | 287 |
| 285 | 20240214 | 135800 | 113404240000 | 281500 | 280500 | 281500 | 280500 | 954 |
| 286 | 20240214 | 135700 | 113136356500 | 280500 | 280500 | 281000 | 280000 | 1248 |
| 287 | 20240214 | 135600 | 112786259500 | 280500 | 281000 | 281000 | 280500 | 870 |
| 288 | 20240214 | 135500 | 112542150000 | 281000 | 281000 | 281500 | 280500 | 1495 |
| 289 | 20240214 | 135400 | 112122036500 | 281000 | 282500 | 283000 | 281000 | 1770 |
| 290 | 20240214 | 135300 | 111623374500 | 282500 | 282500 | 283000 | 282500 | 876 |
| 291 | 20240214 | 135200 | 111375892000 | 282500 | 282500 | 283000 | 282500 | 302 |
| 292 | 20240214 | 135100 | 111290502500 | 282500 | 283000 | 283000 | 282500 | 2480 |
| 293 | 20240214 | 135000 | 110588884500 | 283500 | 283500 | 284000 | 283000 | 493 |
| 294 | 20240214 | 134900 | 110449091500 | 283500 | 283500 | 284000 | 283500 | 631 |
| 295 | 20240214 | 134800 | 110270170500 | 283500 | 284000 | 284000 | 283500 | 706 |
| 296 | 20240214 | 134700 | 110069958500 | 284000 | 283500 | 284000 | 283000 | 1113 |
| 297 | 20240214 | 134600 | 109754428000 | 283000 | 283000 | 283500 | 283000 | 976 |
| 298 | 20240214 | 134500 | 109478122500 | 283500 | 283500 | 283500 | 283000 | 277 |
| 299 | 20240214 | 134400 | 109399636500 | 283500 | 284000 | 284500 | 283500 | 1052 |
| 300 | 20240214 | 134300 | 109101239500 | 284000 | 284000 | 284500 | 284000 | 610 |
| 301 | 20240214 | 134200 | 108927924500 | 284500 | 284000 | 284500 | 284000 | 466 |
| 302 | 20240214 | 134100 | 108795468500 | 284500 | 284000 | 284500 | 283500 | 981 |
| 303 | 20240214 | 134000 | 108516714500 | 284000 | 284000 | 285000 | 283500 | 6406 |
| 304 | 20240214 | 133900 | 106695998500 | 284000 | 284000 | 284500 | 284000 | 3423 |
| 305 | 20240214 | 133800 | 105722177000 | 284000 | 284000 | 284500 | 284000 | 847 |
| 306 | 20240214 | 133700 | 105481451500 | 284500 | 283000 | 284500 | 283000 | 5255 |
| 307 | 20240214 | 133600 | 103990132000 | 283500 | 283500 | 283500 | 283000 | 1511 |
| 308 | 20240214 | 133500 | 103562309000 | 283000 | 283500 | 283500 | 283000 | 998 |
| 309 | 20240214 | 133400 | 103279776000 | 283000 | 283500 | 283500 | 283000 | 506 |
| 310 | 20240214 | 133300 | 103136433500 | 283500 | 283500 | 283500 | 283000 | 290 |
| 311 | 20240214 | 133200 | 103054234500 | 283500 | 283500 | 284000 | 283000 | 679 |
| 312 | 20240214 | 133100 | 102861743000 | 283500 | 284000 | 284000 | 283500 | 3337 |
| 313 | 20240214 | 133000 | 101915580000 | 284000 | 283500 | 284000 | 283500 | 597 |
| 314 | 20240214 | 132900 | 101746179000 | 283500 | 284000 | 284000 | 283500 | 487 |
| 315 | 20240214 | 132800 | 101607956000 | 283500 | 283000 | 284000 | 283000 | 697 |
| 316 | 20240214 | 132700 | 101410191500 | 283000 | 284000 | 284000 | 283000 | 1976 |
| 317 | 20240214 | 132600 | 100849692500 | 283500 | 282500 | 284000 | 282500 | 2496 |
| 318 | 20240214 | 132500 | 100142684000 | 283000 | 282500 | 283000 | 282500 | 642 |
| 319 | 20240214 | 132400 | 99961106500 | 282500 | 283500 | 283500 | 282500 | 1194 |
| 320 | 20240214 | 132300 | 99623142000 | 283500 | 283500 | 284000 | 283000 | 1058 |
| 321 | 20240214 | 132200 | 99323096500 | 283000 | 283000 | 283500 | 283000 | 2103 |
| 322 | 20240214 | 132100 | 98727276500 | 283000 | 283500 | 283500 | 283000 | 671 |
| 323 | 20240214 | 132000 | 98537094000 | 283500 | 283000 | 284000 | 283000 | 3212 |
| 324 | 20240214 | 131900 | 97627265000 | 283000 | 283500 | 283500 | 283000 | 686 |
| 325 | 20240214 | 131800 | 97432809500 | 283500 | 283000 | 284000 | 283000 | 4330 |
| 326 | 20240214 | 131700 | 96204918000 | 283000 | 283000 | 283500 | 282500 | 1903 |
| 327 | 20240214 | 131600 | 95666334500 | 283000 | 282500 | 283000 | 282000 | 4339 |
| 328 | 20240214 | 131500 | 94439584500 | 283000 | 282500 | 283000 | 282500 | 1765 |
| 329 | 20240214 | 131400 | 93940188500 | 282500 | 282000 | 283000 | 281500 | 8077 |
| 330 | 20240214 | 131300 | 91660475500 | 281500 | 282000 | 282000 | 281000 | 1374 |
| 331 | 20240214 | 131200 | 91273577000 | 282000 | 281500 | 282000 | 281500 | 643 |
| 332 | 20240214 | 131100 | 91092395000 | 282000 | 281500 | 282000 | 281500 | 404 |
| 333 | 20240214 | 131000 | 90978589000 | 282000 | 281500 | 282000 | 281500 | 375 |
| 334 | 20240214 | 130900 | 90872934000 | 281500 | 281500 | 282000 | 281500 | 1994 |
| 335 | 20240214 | 130800 | 90311471000 | 281500 | 281000 | 282000 | 281000 | 3222 |
| 336 | 20240214 | 130700 | 89404475500 | 281000 | 281000 | 281500 | 280500 | 2715 |
| 337 | 20240214 | 130600 | 88641414000 | 280500 | 280500 | 281000 | 280500 | 382 |
| 338 | 20240214 | 130500 | 88534150000 | 281000 | 279500 | 281000 | 279500 | 6157 |
| 339 | 20240214 | 130400 | 86808992500 | 279500 | 280000 | 280000 | 279500 | 919 |
| 340 | 20240214 | 130300 | 86551997000 | 279500 | 279000 | 280000 | 279000 | 1718 |
| 341 | 20240214 | 130200 | 86071539000 | 279000 | 279500 | 279500 | 279000 | 78 |
| 342 | 20240214 | 130100 | 86049757000 | 279500 | 279500 | 279500 | 279000 | 367 |
| 343 | 20240214 | 130000 | 85947187000 | 279500 | 279000 | 279500 | 278500 | 222 |
| 344 | 20240214 | 125900 | 85885221500 | 278500 | 279500 | 280000 | 278500 | 3660 |
| 345 | 20240214 | 125800 | 84863957500 | 280000 | 279500 | 280000 | 279000 | 3055 |
| 346 | 20240214 | 125700 | 84010077000 | 279500 | 279000 | 279500 | 278500 | 1023 |
| 347 | 20240214 | 125600 | 83724585000 | 278500 | 278500 | 279000 | 278500 | 227 |
| 348 | 20240214 | 125500 | 83661328000 | 278500 | 278000 | 278500 | 278000 | 189 |
| 349 | 20240214 | 125400 | 83608694500 | 278500 | 278500 | 279000 | 278000 | 658 |
| 350 | 20240214 | 125300 | 83425454000 | 278500 | 278500 | 279000 | 278500 | 780 |
| 351 | 20240214 | 125200 | 83208221500 | 278500 | 279000 | 279500 | 278500 | 785 |
| 352 | 20240214 | 125100 | 82989204500 | 279000 | 279000 | 279500 | 279000 | 299 |
| 353 | 20240214 | 125000 | 82905723500 | 279000 | 279000 | 279500 | 279000 | 406 |
| 354 | 20240214 | 124900 | 82792414000 | 279000 | 279000 | 279500 | 279000 | 193 |
| 355 | 20240214 | 124800 | 82738516500 | 279500 | 279500 | 279500 | 279000 | 446 |
| 356 | 20240214 | 124700 | 82614061500 | 279000 | 279000 | 279500 | 279000 | 323 |
| 357 | 20240214 | 124600 | 82523895000 | 279000 | 279500 | 279500 | 279000 | 227 |
| 358 | 20240214 | 124500 | 82460554000 | 279500 | 279500 | 279500 | 279000 | 186 |
| 359 | 20240214 | 124400 | 82408585500 | 279500 | 280000 | 280000 | 279000 | 4376 |
| 360 | 20240214 | 124300 | 81185487500 | 279500 | 279000 | 279500 | 279000 | 778 |
| 361 | 20240214 | 124200 | 80968126000 | 279500 | 280000 | 280000 | 279500 | 821 |
| 362 | 20240214 | 124100 | 80738538500 | 279500 | 279500 | 280000 | 279000 | 1788 |
| 363 | 20240214 | 124000 | 80238783500 | 279000 | 279000 | 279500 | 279000 | 280 |
| 364 | 20240214 | 123900 | 80160638000 | 279000 | 279500 | 279500 | 279000 | 481 |
| 365 | 20240214 | 123800 | 80026429000 | 279000 | 279000 | 279500 | 279000 | 281 |
| 366 | 20240214 | 123700 | 79948023000 | 279000 | 279500 | 279500 | 279000 | 1078 |
| 367 | 20240214 | 123600 | 79647230000 | 279000 | 279500 | 279500 | 279000 | 177 |
| 368 | 20240214 | 123500 | 79597827000 | 279500 | 279500 | 279500 | 279000 | 889 |
| 369 | 20240214 | 123400 | 79349379500 | 279500 | 280000 | 280000 | 279000 | 2181 |
| 370 | 20240214 | 123300 | 78739505000 | 280000 | 280000 | 280000 | 279500 | 1449 |
| 371 | 20240214 | 123200 | 78333798000 | 280000 | 280000 | 280000 | 279500 | 545 |
| 372 | 20240214 | 123100 | 78181338500 | 280000 | 279500 | 280000 | 279000 | 2045 |
| 373 | 20240214 | 123000 | 77609758000 | 279500 | 278500 | 279500 | 278000 | 3839 |
| 374 | 20240214 | 122900 | 76540015000 | 278000 | 278000 | 278500 | 278000 | 159 |
| 375 | 20240214 | 122800 | 76495809500 | 278000 | 278000 | 278500 | 278000 | 215 |
| 376 | 20240214 | 122700 | 76436014500 | 278500 | 278500 | 278500 | 278000 | 295 |
| 377 | 20240214 | 122600 | 76353925000 | 278500 | 278000 | 278500 | 278000 | 173 |
| 378 | 20240214 | 122500 | 76305780000 | 278500 | 278500 | 278500 | 278000 | 281 |
| 379 | 20240214 | 122400 | 76227532500 | 278000 | 278000 | 278500 | 278000 | 90 |
| 380 | 20240214 | 122300 | 76202504500 | 278000 | 278000 | 278500 | 278000 | 219 |
| 381 | 20240214 | 122200 | 76141587000 | 278000 | 278500 | 278500 | 278000 | 174 |
| 382 | 20240214 | 122100 | 76093201000 | 278000 | 277500 | 278500 | 277500 | 1385 |
| 383 | 20240214 | 122000 | 75708307500 | 277500 | 277500 | 278000 | 277500 | 461 |
| 384 | 20240214 | 121900 | 75580359000 | 277500 | 278000 | 278500 | 277500 | 1529 |
| 385 | 20240214 | 121800 | 75155293000 | 278000 | 278000 | 278500 | 278000 | 183 |
| 386 | 20240214 | 121700 | 75104413500 | 278500 | 278500 | 279000 | 278000 | 1011 |
| 387 | 20240214 | 121600 | 74822900000 | 278500 | 278500 | 279000 | 278500 | 1054 |
| 388 | 20240214 | 121500 | 74529341500 | 278500 | 279000 | 279000 | 278500 | 308 |
| 389 | 20240214 | 121400 | 74443511500 | 279000 | 279000 | 279500 | 279000 | 1514 |
| 390 | 20240214 | 121300 | 74021084000 | 279000 | 279000 | 279500 | 279000 | 418 |
| 391 | 20240214 | 121200 | 73904289000 | 279500 | 279000 | 279500 | 279000 | 442 |
| 392 | 20240214 | 121100 | 73780943500 | 279000 | 279500 | 279500 | 278500 | 2132 |
| 393 | 20240214 | 121000 | 73186015000 | 279500 | 279500 | 279500 | 279000 | 1325 |
| 394 | 20240214 | 120900 | 72815681500 | 279000 | 280000 | 280000 | 279000 | 2530 |
| 395 | 20240214 | 120800 | 72107631000 | 279500 | 279500 | 280000 | 279000 | 1501 |
| 396 | 20240214 | 120700 | 71688098500 | 279500 | 279500 | 280000 | 279000 | 1010 |
| 397 | 20240214 | 120600 | 71405811000 | 279500 | 280000 | 280000 | 279500 | 3748 |
| 398 | 20240214 | 120500 | 70356643000 | 280000 | 279500 | 280000 | 279000 | 1805 |
| 399 | 20240214 | 120400 | 69852067500 | 279500 | 278500 | 279500 | 278500 | 2041 |
| 400 | 20240214 | 120300 | 69282434000 | 279000 | 278500 | 279000 | 278000 | 1775 |
| 401 | 20240214 | 120200 | 68788076000 | 278500 | 278000 | 278500 | 278000 | 479 |
| 402 | 20240214 | 120100 | 68654710500 | 278000 | 278000 | 278500 | 277500 | 2119 |
| 403 | 20240214 | 120000 | 68065607000 | 278000 | 277500 | 278000 | 277500 | 452 |
| 404 | 20240214 | 115900 | 67940122500 | 277500 | 277500 | 278000 | 277500 | 319 |
| 405 | 20240214 | 115800 | 67851558000 | 277500 | 278000 | 278000 | 277500 | 713 |
| 406 | 20240214 | 115700 | 67653648500 | 278000 | 278000 | 278000 | 277500 | 424 |
| 407 | 20240214 | 115600 | 67535789500 | 278000 | 277500 | 278000 | 277500 | 604 |
| 408 | 20240214 | 115500 | 67367881500 | 278000 | 277500 | 278000 | 277500 | 722 |
| 409 | 20240214 | 115400 | 67167510000 | 277500 | 277000 | 277500 | 277000 | 156 |
| 410 | 20240214 | 115300 | 67124250500 | 277500 | 277000 | 277500 | 277000 | 664 |
| 411 | 20240214 | 115200 | 66940154000 | 277000 | 277000 | 277500 | 276500 | 2163 |
| 412 | 20240214 | 115100 | 66340796000 | 277000 | 276500 | 277000 | 276500 | 164 |
| 413 | 20240214 | 115000 | 66295420000 | 277000 | 276500 | 277000 | 276500 | 321 |
| 414 | 20240214 | 114900 | 66206566500 | 276500 | 276500 | 277000 | 276500 | 277 |
| 415 | 20240214 | 114800 | 66129937500 | 277000 | 277000 | 277000 | 276500 | 169 |
| 416 | 20240214 | 114700 | 66083192500 | 277000 | 277000 | 277000 | 276500 | 721 |
| 417 | 20240214 | 114600 | 65883772500 | 277000 | 277000 | 277500 | 276500 | 1752 |
| 418 | 20240214 | 114500 | 65398456000 | 277000 | 277000 | 277500 | 277000 | 321 |
| 419 | 20240214 | 114400 | 65309489000 | 277000 | 277000 | 277500 | 276500 | 1240 |
| 420 | 20240214 | 114300 | 64966004500 | 277000 | 277500 | 277500 | 277000 | 607 |
| 421 | 20240214 | 114200 | 64797850000 | 277500 | 277500 | 277500 | 277000 | 528 |
| 422 | 20240214 | 114100 | 64651358000 | 277500 | 277000 | 277500 | 276500 | 2128 |
| 423 | 20240214 | 114000 | 64061475500 | 276500 | 277000 | 277000 | 276500 | 274 |
| 424 | 20240214 | 113900 | 63985590500 | 277000 | 276000 | 277000 | 276000 | 295 |
| 425 | 20240214 | 113800 | 63904024000 | 276500 | 276500 | 276500 | 276000 | 815 |
| 426 | 20240214 | 113700 | 63678708500 | 276500 | 276000 | 276500 | 275500 | 1847 |
| 427 | 20240214 | 113600 | 63168903500 | 276000 | 277500 | 277500 | 276000 | 3868 |
| 428 | 20240214 | 113500 | 62099124000 | 277500 | 277500 | 277500 | 277000 | 1407 |
| 429 | 20240214 | 113400 | 61708995500 | 277500 | 277500 | 278000 | 277500 | 1971 |
| 430 | 20240214 | 113300 | 61162010000 | 277500 | 277500 | 278000 | 277000 | 1682 |
| 431 | 20240214 | 113200 | 60695265000 | 277500 | 276500 | 277500 | 276500 | 1749 |
| 432 | 20240214 | 113100 | 60210722500 | 276500 | 276000 | 276500 | 276000 | 1447 |
| 433 | 20240214 | 113000 | 59811084000 | 276500 | 275500 | 277000 | 275500 | 5421 |
| 434 | 20240214 | 112900 | 58314913500 | 275500 | 275000 | 275500 | 274500 | 1813 |
| 435 | 20240214 | 112800 | 57816315500 | 275000 | 275000 | 275000 | 274500 | 167 |
| 436 | 20240214 | 112700 | 57770415000 | 275000 | 274500 | 275000 | 274500 | 262 |
| 437 | 20240214 | 112600 | 57698414000 | 275000 | 274500 | 275000 | 274500 | 259 |
| 438 | 20240214 | 112500 | 57627219500 | 274500 | 274500 | 275000 | 274500 | 206 |
| 439 | 20240214 | 112400 | 57570604000 | 274500 | 274000 | 274500 | 274000 | 697 |
| 440 | 20240214 | 112300 | 57379297000 | 274500 | 274000 | 274500 | 274000 | 1034 |
| 441 | 20240214 | 112200 | 57095935000 | 274000 | 274500 | 275000 | 274000 | 1341 |
| 442 | 20240214 | 112100 | 56728012500 | 275000 | 275000 | 275000 | 274500 | 287 |
| 443 | 20240214 | 112000 | 56649140500 | 274500 | 275000 | 275000 | 274500 | 240 |
| 444 | 20240214 | 111900 | 56583184500 | 275000 | 275000 | 275000 | 274500 | 655 |
| 445 | 20240214 | 111800 | 56403094500 | 275000 | 275000 | 275000 | 274500 | 502 |
| 446 | 20240214 | 111700 | 56265053500 | 275000 | 274500 | 275000 | 274000 | 2014 |
| 447 | 20240214 | 111600 | 55711401500 | 274500 | 274000 | 274500 | 274000 | 794 |
| 448 | 20240214 | 111500 | 55493483000 | 274000 | 274000 | 274500 | 273500 | 1337 |
| 449 | 20240214 | 111400 | 55127202000 | 274000 | 273500 | 274500 | 273000 | 3348 |
| 450 | 20240214 | 111300 | 54210400000 | 273500 | 273000 | 273500 | 272500 | 2057 |
| 451 | 20240214 | 111200 | 53648634500 | 272500 | 273000 | 273000 | 272500 | 334 |
| 452 | 20240214 | 111100 | 53557534000 | 272500 | 273000 | 273000 | 272500 | 351 |
| 453 | 20240214 | 111000 | 53461730000 | 273000 | 272500 | 273000 | 272500 | 86 |
| 454 | 20240214 | 110900 | 53438262500 | 273000 | 272500 | 273000 | 272000 | 1768 |
| 455 | 20240214 | 110800 | 52956450500 | 272500 | 272500 | 272500 | 272000 | 62 |
| 456 | 20240214 | 110700 | 52939569000 | 272500 | 272000 | 272500 | 272000 | 224 |
| 457 | 20240214 | 110600 | 52878629000 | 272000 | 272000 | 272500 | 271500 | 658 |
| 458 | 20240214 | 110500 | 52699704000 | 272000 | 271500 | 272000 | 271000 | 299 |
| 459 | 20240214 | 110400 | 52618495500 | 271500 | 271500 | 271500 | 271000 | 131 |
| 460 | 20240214 | 110300 | 52582935000 | 271000 | 271500 | 271500 | 271000 | 872 |
| 461 | 20240214 | 110200 | 52346230500 | 271000 | 271500 | 271500 | 271000 | 255 |
| 462 | 20240214 | 110100 | 52277102000 | 271000 | 271000 | 271500 | 271000 | 68 |
| 463 | 20240214 | 110000 | 52258660000 | 271000 | 270000 | 271000 | 270000 | 1885 |
| 464 | 20240214 | 105900 | 51748696000 | 270000 | 270000 | 270500 | 270000 | 133 |
| 465 | 20240214 | 105800 | 51712773500 | 270000 | 270000 | 270500 | 270000 | 691 |
| 466 | 20240214 | 105700 | 51526160500 | 270000 | 270500 | 271000 | 270000 | 1150 |
| 467 | 20240214 | 105600 | 51215090000 | 271000 | 270500 | 271000 | 270500 | 196 |
| 468 | 20240214 | 105500 | 51162069000 | 271000 | 271000 | 271500 | 270500 | 767 |
| 469 | 20240214 | 105400 | 50954213000 | 271000 | 271000 | 271500 | 271000 | 1175 |
| 470 | 20240214 | 105300 | 50635714000 | 271000 | 271000 | 271500 | 271000 | 55 |
| 471 | 20240214 | 105200 | 50620795500 | 271500 | 271500 | 271500 | 271000 | 94 |
| 472 | 20240214 | 105100 | 50595307500 | 271500 | 271500 | 271500 | 271000 | 229 |
| 473 | 20240214 | 105000 | 50533222000 | 271500 | 271000 | 271500 | 271000 | 390 |
| 474 | 20240214 | 104900 | 50427524500 | 271000 | 271000 | 271500 | 271000 | 94 |
| 475 | 20240214 | 104800 | 50402049000 | 271000 | 271000 | 271500 | 271000 | 216 |
| 476 | 20240214 | 104700 | 50343452500 | 271000 | 271000 | 271500 | 271000 | 454 |
| 477 | 20240214 | 104600 | 50220416000 | 271000 | 271000 | 271500 | 271000 | 103 |
| 478 | 20240214 | 104500 | 50192469000 | 271000 | 271000 | 271500 | 271000 | 187 |
| 479 | 20240214 | 104400 | 50141759000 | 271000 | 271500 | 271500 | 271000 | 219 |
| 480 | 20240214 | 104300 | 50082389500 | 271500 | 271000 | 271500 | 271000 | 98 |
| 481 | 20240214 | 104200 | 50055800500 | 271000 | 271500 | 272000 | 271000 | 481 |
| 482 | 20240214 | 104100 | 49925197500 | 271500 | 271500 | 272000 | 271500 | 644 |
| 483 | 20240214 | 104000 | 49750348500 | 272000 | 271500 | 272000 | 271500 | 764 |
| 484 | 20240214 | 103900 | 49542920500 | 271500 | 272000 | 272000 | 271500 | 474 |
| 485 | 20240214 | 103800 | 49414049000 | 272000 | 271500 | 272000 | 271500 | 593 |
| 486 | 20240214 | 103700 | 49253038500 | 271500 | 271500 | 272000 | 271500 | 945 |
| 487 | 20240214 | 103600 | 48996261500 | 271500 | 271500 | 272000 | 271500 | 989 |
| 488 | 20240214 | 103500 | 48727743000 | 271500 | 272000 | 272000 | 271500 | 258 |
| 489 | 20240214 | 103400 | 48657658500 | 272000 | 271500 | 272000 | 271500 | 158 |
| 490 | 20240214 | 103300 | 48614731000 | 272000 | 272000 | 272000 | 271500 | 99 |
| 491 | 20240214 | 103200 | 48587839500 | 271500 | 271500 | 272000 | 271500 | 404 |
| 492 | 20240214 | 103100 | 48478053000 | 271500 | 271500 | 272000 | 271500 | 207 |
| 493 | 20240214 | 103000 | 48421849500 | 271500 | 272000 | 272000 | 271500 | 60 |
| 494 | 20240214 | 102900 | 48405536000 | 272000 | 272000 | 272000 | 271500 | 102 |
| 495 | 20240214 | 102800 | 48377816500 | 272000 | 271500 | 272000 | 271000 | 1900 |
| 496 | 20240214 | 102700 | 47861559000 | 271500 | 271500 | 272000 | 271500 | 252 |
| 497 | 20240214 | 102600 | 47793094000 | 271500 | 271000 | 271500 | 271000 | 666 |
| 498 | 20240214 | 102500 | 47612482000 | 271500 | 270500 | 271500 | 270500 | 119 |
| 499 | 20240214 | 102400 | 47580234000 | 270500 | 270000 | 271000 | 270000 | 682 |
| 500 | 20240214 | 102300 | 47395944500 | 270000 | 271500 | 272000 | 270000 | 4748 |
| 501 | 20240214 | 102200 | 46110639500 | 272000 | 271500 | 272000 | 271000 | 401 |
| 502 | 20240214 | 102100 | 46001773500 | 271500 | 271000 | 272000 | 271000 | 992 |
| 503 | 20240214 | 102000 | 45732461500 | 271500 | 272000 | 272000 | 271000 | 660 |
| 504 | 20240214 | 101900 | 45553304500 | 272000 | 271500 | 272000 | 271500 | 339 |
| 505 | 20240214 | 101800 | 45461249000 | 272000 | 271500 | 272000 | 271500 | 220 |
| 506 | 20240214 | 101700 | 45401511000 | 271500 | 271500 | 272000 | 271500 | 1429 |
| 507 | 20240214 | 101600 | 45013529500 | 271500 | 272000 | 272000 | 271000 | 1135 |
| 508 | 20240214 | 101500 | 44705335500 | 272000 | 271500 | 272000 | 271500 | 954 |
| 509 | 20240214 | 101400 | 44446194000 | 271500 | 271500 | 272000 | 271500 | 867 |
| 510 | 20240214 | 101300 | 44210799000 | 271500 | 271500 | 271500 | 271000 | 1015 |
| 511 | 20240214 | 101200 | 43935433000 | 271000 | 272000 | 272000 | 271000 | 2393 |
| 512 | 20240214 | 101100 | 43285644000 | 272000 | 270500 | 272000 | 270500 | 2300 |
| 513 | 20240214 | 101000 | 42661857000 | 270500 | 270000 | 271000 | 270000 | 2473 |
| 514 | 20240214 | 100900 | 41992911000 | 270500 | 270000 | 270500 | 270000 | 484 |
| 515 | 20240214 | 100800 | 41862010500 | 270000 | 269500 | 270500 | 269500 | 1129 |
| 516 | 20240214 | 100700 | 41557192000 | 269500 | 269500 | 270000 | 269500 | 409 |
| 517 | 20240214 | 100600 | 41446957500 | 270000 | 270000 | 270000 | 269500 | 301 |
| 518 | 20240214 | 100500 | 41365723000 | 270000 | 268500 | 270000 | 268500 | 1046 |
| 519 | 20240214 | 100400 | 41084060500 | 268500 | 268500 | 269000 | 268500 | 592 |
| 520 | 20240214 | 100300 | 40925101000 | 268500 | 268500 | 269000 | 268500 | 189 |
| 521 | 20240214 | 100200 | 40874321500 | 269000 | 269000 | 269000 | 268500 | 233 |
| 522 | 20240214 | 100100 | 40811731000 | 269000 | 269500 | 269500 | 268500 | 1497 |
| 523 | 20240214 | 100000 | 40409217500 | 269500 | 270000 | 270000 | 269000 | 548 |
| 524 | 20240214 | 095900 | 40261539000 | 269500 | 270500 | 270500 | 269500 | 1935 |
| 525 | 20240214 | 095800 | 39739123500 | 270500 | 269000 | 270500 | 269000 | 4101 |
| 526 | 20240214 | 095700 | 38632523500 | 269500 | 269000 | 269500 | 269000 | 419 |
| 527 | 20240214 | 095600 | 38519714000 | 269000 | 269000 | 269500 | 269000 | 301 |
| 528 | 20240214 | 095500 | 38438710000 | 269000 | 268000 | 269500 | 268000 | 1788 |
| 529 | 20240214 | 095400 | 37958012500 | 268000 | 268000 | 268500 | 268000 | 349 |
| 530 | 20240214 | 095300 | 37864432000 | 268500 | 268000 | 268500 | 268000 | 414 |
| 531 | 20240214 | 095200 | 37753298500 | 268500 | 268500 | 268500 | 268000 | 215 |
| 532 | 20240214 | 095100 | 37695638000 | 268500 | 269000 | 269000 | 268500 | 1799 |
| 533 | 20240214 | 095000 | 37212310000 | 269000 | 268500 | 269000 | 268000 | 1154 |
| 534 | 20240214 | 094900 | 36902395000 | 268500 | 267500 | 269000 | 267500 | 2816 |
| 535 | 20240214 | 094800 | 36147962000 | 267500 | 266500 | 268000 | 266500 | 1557 |
| 536 | 20240214 | 094700 | 35731621500 | 266500 | 266500 | 266500 | 266000 | 839 |
| 537 | 20240214 | 094600 | 35508210500 | 266000 | 266500 | 267000 | 266000 | 3324 |
| 538 | 20240214 | 094500 | 34622599000 | 266500 | 267000 | 267000 | 266500 | 846 |
| 539 | 20240214 | 094400 | 34396804000 | 267500 | 266500 | 267500 | 266500 | 869 |
| 540 | 20240214 | 094300 | 34164862500 | 266500 | 266500 | 267000 | 266500 | 704 |
| 541 | 20240214 | 094200 | 33977062000 | 267000 | 267000 | 267000 | 266500 | 1083 |
| 542 | 20240214 | 094100 | 33688408500 | 266500 | 267000 | 267000 | 266500 | 1162 |
| 543 | 20240214 | 094000 | 33378318000 | 267000 | 267500 | 268000 | 266500 | 4559 |
| 544 | 20240214 | 093900 | 32160159500 | 267500 | 267500 | 268000 | 267500 | 908 |
| 545 | 20240214 | 093800 | 31917154000 | 267500 | 267500 | 268000 | 267500 | 259 |
| 546 | 20240214 | 093700 | 31847841500 | 267500 | 268000 | 268000 | 267500 | 905 |
| 547 | 20240214 | 093600 | 31605614000 | 268000 | 267500 | 268000 | 267500 | 399 |
| 548 | 20240214 | 093500 | 31498781000 | 268000 | 268000 | 268000 | 267000 | 982 |
| 549 | 20240214 | 093400 | 31236008000 | 267500 | 267500 | 268000 | 267000 | 505 |
| 550 | 20240214 | 093300 | 31100950500 | 267500 | 266500 | 267500 | 266000 | 3887 |
| 551 | 20240214 | 093200 | 30063361500 | 266500 | 266500 | 267000 | 266000 | 2830 |
| 552 | 20240214 | 093100 | 29309676000 | 266500 | 266500 | 267000 | 266500 | 491 |
| 553 | 20240214 | 093000 | 29178812500 | 266500 | 267000 | 267000 | 266500 | 1890 |
| 554 | 20240214 | 092900 | 28674943000 | 266500 | 266000 | 267000 | 266000 | 2161 |
| 555 | 20240214 | 092800 | 28099381500 | 266000 | 266000 | 266500 | 265500 | 2733 |
| 556 | 20240214 | 092700 | 27372153500 | 265500 | 266500 | 266500 | 265500 | 6326 |
| 557 | 20240214 | 092600 | 25689120500 | 266500 | 267000 | 267500 | 266000 | 7505 |
| 558 | 20240214 | 092500 | 23687938500 | 267000 | 267500 | 267500 | 267000 | 3142 |
| 559 | 20240214 | 092400 | 22848572500 | 267500 | 267500 | 268000 | 267000 | 3022 |
| 560 | 20240214 | 092300 | 22040469000 | 267500 | 268000 | 268000 | 267500 | 3857 |
| 561 | 20240214 | 092200 | 21008472000 | 267500 | 268500 | 268500 | 267500 | 3509 |
| 562 | 20240214 | 092100 | 20068148500 | 268000 | 268000 | 268500 | 268000 | 2398 |
| 563 | 20240214 | 092000 | 19425246000 | 268500 | 269500 | 269500 | 268000 | 3979 |
| 564 | 20240214 | 091900 | 18356833000 | 269000 | 268500 | 269000 | 268500 | 1652 |
| 565 | 20240214 | 091800 | 17912682000 | 269000 | 269000 | 269500 | 268500 | 2070 |
| 566 | 20240214 | 091700 | 17355800000 | 269500 | 269500 | 269500 | 269000 | 1450 |
| 567 | 20240214 | 091600 | 16965338500 | 269500 | 269000 | 269500 | 269000 | 1039 |
| 568 | 20240214 | 091500 | 16685528000 | 269000 | 269000 | 269500 | 269000 | 745 |
| 569 | 20240214 | 091400 | 16485050000 | 269000 | 268500 | 269500 | 268500 | 3785 |
| 570 | 20240214 | 091300 | 15467151500 | 269000 | 268500 | 269000 | 268500 | 2469 |
| 571 | 20240214 | 091200 | 14803813500 | 268500 | 270000 | 270000 | 268500 | 7562 |
| 572 | 20240214 | 091100 | 12768155000 | 269500 | 270000 | 270500 | 269500 | 2297 |
| 573 | 20240214 | 091000 | 12148434500 | 270000 | 270000 | 270500 | 269500 | 2094 |
| 574 | 20240214 | 090900 | 11583080500 | 270500 | 270000 | 270500 | 269500 | 3512 |
| 575 | 20240214 | 090800 | 10634860000 | 270000 | 270000 | 270500 | 269500 | 984 |
| 576 | 20240214 | 090700 | 10369175500 | 270000 | 270500 | 270500 | 269500 | 3448 |
| 577 | 20240214 | 090600 | 9438112000 | 270500 | 272000 | 272000 | 270000 | 2612 |
| 578 | 20240214 | 090500 | 8730815000 | 272000 | 271000 | 273000 | 270500 | 2803 |
| 579 | 20240214 | 090400 | 7968859000 | 270500 | 270000 | 271000 | 269500 | 4531 |
| 580 | 20240214 | 090300 | 6746047500 | 270000 | 271000 | 271500 | 269500 | 4495 |
| 581 | 20240214 | 090200 | 5530524000 | 271500 | 271000 | 271500 | 270000 | 3569 |
| 582 | 20240214 | 090100 | 4565359500 | 271000 | 270500 | 272000 | 269500 | 5192 |
| 583 | 20240214 | 090000 | 3160778500 | 270500 | 270000 | 272000 | 269500 | 11691 |