34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 3 | 20240215 | 183900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 4 | 20240215 | 183800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 5 | 20240215 | 183700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 6 | 20240215 | 183600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 7 | 20240215 | 183500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 8 | 20240215 | 183400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 9 | 20240215 | 183300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 10 | 20240215 | 183200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 11 | 20240215 | 183100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 12 | 20240215 | 183000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 13 | 20240215 | 182900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 14 | 20240215 | 182800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 15 | 20240215 | 182700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 16 | 20240215 | 182600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 17 | 20240215 | 182500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 18 | 20240215 | 182400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 19 | 20240215 | 182300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 20 | 20240215 | 182200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 21 | 20240215 | 182100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 22 | 20240215 | 182000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 23 | 20240215 | 181900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 24 | 20240215 | 181800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 25 | 20240215 | 181700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 26 | 20240215 | 181600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 27 | 20240215 | 181500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 28 | 20240215 | 181400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 29 | 20240215 | 181300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 30 | 20240215 | 181200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 31 | 20240215 | 181100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 32 | 20240215 | 181000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 33 | 20240215 | 180900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 34 | 20240215 | 180800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 35 | 20240215 | 180700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 36 | 20240215 | 180600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 37 | 20240215 | 180500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 38 | 20240215 | 180400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 39 | 20240215 | 180300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 40 | 20240215 | 180200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 41 | 20240215 | 180100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 42 | 20240215 | 180000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 43 | 20240215 | 175900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 44 | 20240215 | 175800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 45 | 20240215 | 175700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 46 | 20240215 | 175600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 47 | 20240215 | 175500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 48 | 20240215 | 175400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 49 | 20240215 | 175300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 50 | 20240215 | 175200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 51 | 20240215 | 175100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 52 | 20240215 | 175000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 53 | 20240215 | 174900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 54 | 20240215 | 174800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 55 | 20240215 | 174700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 56 | 20240215 | 174600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 57 | 20240215 | 174500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 58 | 20240215 | 174400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 59 | 20240215 | 174300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 60 | 20240215 | 174200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 61 | 20240215 | 174100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 62 | 20240215 | 174000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 63 | 20240215 | 173900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 64 | 20240215 | 173800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 65 | 20240215 | 173700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 66 | 20240215 | 173600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 67 | 20240215 | 173500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 68 | 20240215 | 173400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 69 | 20240215 | 173300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 70 | 20240215 | 173200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 71 | 20240215 | 173100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 72 | 20240215 | 173000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 73 | 20240215 | 172900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 74 | 20240215 | 172800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 75 | 20240215 | 172700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 76 | 20240215 | 172600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 77 | 20240215 | 172500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 78 | 20240215 | 172400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 79 | 20240215 | 172300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 80 | 20240215 | 172200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 81 | 20240215 | 172100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 82 | 20240215 | 172000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 83 | 20240215 | 171900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 84 | 20240215 | 171800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 85 | 20240215 | 171700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 86 | 20240215 | 171600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 87 | 20240215 | 171500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 88 | 20240215 | 171400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 89 | 20240215 | 171300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 90 | 20240215 | 171200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 91 | 20240215 | 171100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 92 | 20240215 | 171000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 93 | 20240215 | 170900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 94 | 20240215 | 170800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 95 | 20240215 | 170700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 96 | 20240215 | 170600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 97 | 20240215 | 170500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 98 | 20240215 | 170400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 99 | 20240215 | 170300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 100 | 20240215 | 170200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 101 | 20240215 | 170100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 102 | 20240215 | 170000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 103 | 20240215 | 165900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 104 | 20240215 | 165800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 105 | 20240215 | 165700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 106 | 20240215 | 165600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 107 | 20240215 | 165500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 108 | 20240215 | 165400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 109 | 20240215 | 165300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 110 | 20240215 | 165200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 111 | 20240215 | 165100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 112 | 20240215 | 165000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 113 | 20240215 | 164900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 114 | 20240215 | 164800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 115 | 20240215 | 164700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 116 | 20240215 | 164600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 117 | 20240215 | 164500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 118 | 20240215 | 164400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 119 | 20240215 | 164300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 120 | 20240215 | 164200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 121 | 20240215 | 164100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 122 | 20240215 | 164000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 123 | 20240215 | 163900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 124 | 20240215 | 163800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 125 | 20240215 | 163700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 126 | 20240215 | 163600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 127 | 20240215 | 163500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 128 | 20240215 | 163400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 129 | 20240215 | 163300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 130 | 20240215 | 163200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 131 | 20240215 | 163100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 132 | 20240215 | 163000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 133 | 20240215 | 162900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 134 | 20240215 | 162800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 135 | 20240215 | 162700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 136 | 20240215 | 162600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 137 | 20240215 | 162500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 138 | 20240215 | 162400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 139 | 20240215 | 162300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 140 | 20240215 | 162200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 141 | 20240215 | 162100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 142 | 20240215 | 162000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 143 | 20240215 | 161900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 144 | 20240215 | 161800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 145 | 20240215 | 161700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 146 | 20240215 | 161600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 147 | 20240215 | 161500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 148 | 20240215 | 161400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 149 | 20240215 | 161300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 150 | 20240215 | 161200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 151 | 20240215 | 161100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 152 | 20240215 | 161000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 153 | 20240215 | 160900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 154 | 20240215 | 160800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 155 | 20240215 | 160700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 156 | 20240215 | 160600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 157 | 20240215 | 160500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 158 | 20240215 | 160400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 159 | 20240215 | 160300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 160 | 20240215 | 160200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 161 | 20240215 | 160100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 162 | 20240215 | 160000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 163 | 20240215 | 155900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 164 | 20240215 | 155800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 165 | 20240215 | 155700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 166 | 20240215 | 155600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 167 | 20240215 | 155500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 168 | 20240215 | 155400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 169 | 20240215 | 155300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 170 | 20240215 | 155200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 171 | 20240215 | 155100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 172 | 20240215 | 155000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 173 | 20240215 | 154900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 174 | 20240215 | 154800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 175 | 20240215 | 154700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 176 | 20240215 | 154600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 177 | 20240215 | 154500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 178 | 20240215 | 154400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 179 | 20240215 | 154300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 180 | 20240215 | 154200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 181 | 20240215 | 154100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 182 | 20240215 | 154000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 183 | 20240215 | 153900 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 184 | 20240215 | 153800 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 185 | 20240215 | 153700 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 186 | 20240215 | 153600 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 187 | 20240215 | 153500 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 188 | 20240215 | 153400 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 189 | 20240215 | 153300 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 190 | 20240215 | 153200 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 191 | 20240215 | 153100 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 192 | 20240215 | 153000 | 225630597000 | 300500 | 300500 | 300500 | 300500 | 13679 |
| 193 | 20240215 | 152900 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 194 | 20240215 | 152800 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 195 | 20240215 | 152700 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 196 | 20240215 | 152600 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 197 | 20240215 | 152500 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 198 | 20240215 | 152400 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 199 | 20240215 | 152300 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 200 | 20240215 | 152200 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 201 | 20240215 | 152100 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 202 | 20240215 | 152000 | 221520057500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 203 | 20240215 | 151900 | 221520057500 | 299500 | 299500 | 299500 | 299000 | 964 |
| 204 | 20240215 | 151800 | 221231619500 | 299500 | 299500 | 300000 | 299000 | 947 |
| 205 | 20240215 | 151700 | 220947939500 | 299500 | 300000 | 300000 | 299500 | 1239 |
| 206 | 20240215 | 151600 | 220576689000 | 299500 | 300000 | 300000 | 299500 | 975 |
| 207 | 20240215 | 151500 | 220284530000 | 300000 | 299500 | 300000 | 299500 | 581 |
| 208 | 20240215 | 151400 | 220110396500 | 300000 | 299500 | 300000 | 299000 | 1716 |
| 209 | 20240215 | 151300 | 219596358000 | 300000 | 300000 | 300000 | 299500 | 690 |
| 210 | 20240215 | 151200 | 219389522500 | 300000 | 299500 | 300000 | 299000 | 1234 |
| 211 | 20240215 | 151100 | 219019838000 | 299000 | 299500 | 300000 | 299000 | 1670 |
| 212 | 20240215 | 151000 | 218519788500 | 299500 | 299500 | 299500 | 299000 | 838 |
| 213 | 20240215 | 150900 | 218269075500 | 299000 | 299000 | 299000 | 298500 | 1461 |
| 214 | 20240215 | 150800 | 217832483500 | 298500 | 299000 | 299500 | 298500 | 2629 |
| 215 | 20240215 | 150700 | 217046410000 | 299000 | 299000 | 299500 | 299000 | 972 |
| 216 | 20240215 | 150600 | 216755640000 | 299000 | 299500 | 299500 | 299000 | 436 |
| 217 | 20240215 | 150500 | 216625080500 | 299500 | 299000 | 299500 | 299000 | 281 |
| 218 | 20240215 | 150400 | 216540992500 | 299000 | 299000 | 299500 | 299000 | 1608 |
| 219 | 20240215 | 150300 | 216059858500 | 299500 | 299500 | 299500 | 299000 | 1204 |
| 220 | 20240215 | 150200 | 215699599000 | 299500 | 299500 | 299500 | 299000 | 642 |
| 221 | 20240215 | 150100 | 215507354000 | 299000 | 299500 | 299500 | 299000 | 1639 |
| 222 | 20240215 | 150000 | 215016821500 | 299500 | 299500 | 300000 | 299500 | 1960 |
| 223 | 20240215 | 145900 | 214429519500 | 300000 | 299500 | 300000 | 299000 | 1712 |
| 224 | 20240215 | 145800 | 213916833000 | 299500 | 299000 | 299500 | 299000 | 831 |
| 225 | 20240215 | 145700 | 213668239500 | 299000 | 298500 | 299500 | 298500 | 1369 |
| 226 | 20240215 | 145600 | 213259215000 | 298500 | 299000 | 299500 | 298500 | 2339 |
| 227 | 20240215 | 145500 | 212559880500 | 299000 | 300000 | 300000 | 299000 | 1484 |
| 228 | 20240215 | 145400 | 212115487500 | 299500 | 300000 | 300000 | 299500 | 1824 |
| 229 | 20240215 | 145300 | 211568670500 | 300000 | 300500 | 300500 | 300000 | 689 |
| 230 | 20240215 | 145200 | 211361867000 | 300000 | 300500 | 300500 | 300000 | 773 |
| 231 | 20240215 | 145100 | 211129857000 | 300000 | 300500 | 301000 | 300000 | 1278 |
| 232 | 20240215 | 145000 | 210746045500 | 300000 | 299500 | 300500 | 299500 | 1085 |
| 233 | 20240215 | 144900 | 210420515500 | 299500 | 300000 | 300000 | 299500 | 1017 |
| 234 | 20240215 | 144800 | 210115840500 | 299500 | 300000 | 300500 | 299500 | 2644 |
| 235 | 20240215 | 144700 | 209322835500 | 300000 | 300500 | 301000 | 300000 | 1664 |
| 236 | 20240215 | 144600 | 208822770000 | 301000 | 300500 | 301000 | 300500 | 514 |
| 237 | 20240215 | 144500 | 208668186000 | 301000 | 301000 | 301500 | 300500 | 1031 |
| 238 | 20240215 | 144400 | 208357932500 | 301000 | 301000 | 301500 | 300500 | 775 |
| 239 | 20240215 | 144300 | 208124566000 | 301500 | 301000 | 301500 | 300500 | 785 |
| 240 | 20240215 | 144200 | 207888209000 | 301000 | 301000 | 301500 | 300500 | 933 |
| 241 | 20240215 | 144100 | 207607214000 | 301000 | 301000 | 301500 | 300500 | 560 |
| 242 | 20240215 | 144000 | 207438728500 | 300500 | 300500 | 301000 | 300000 | 3510 |
| 243 | 20240215 | 143900 | 206383990500 | 301000 | 301000 | 301500 | 301000 | 1327 |
| 244 | 20240215 | 143800 | 205984457000 | 301000 | 302000 | 302000 | 301000 | 1324 |
| 245 | 20240215 | 143700 | 205585256500 | 302000 | 302000 | 302500 | 301500 | 1416 |
| 246 | 20240215 | 143600 | 205157795000 | 301500 | 302500 | 302500 | 301500 | 2032 |
| 247 | 20240215 | 143500 | 204544641500 | 302000 | 302000 | 302500 | 302000 | 1434 |
| 248 | 20240215 | 143400 | 204111113000 | 302500 | 302500 | 302500 | 302000 | 1264 |
| 249 | 20240215 | 143300 | 203728953500 | 302500 | 302500 | 302500 | 302000 | 1909 |
| 250 | 20240215 | 143200 | 203151537000 | 302500 | 302500 | 303000 | 302000 | 1316 |
| 251 | 20240215 | 143100 | 202753787000 | 302500 | 302000 | 303000 | 302000 | 3421 |
| 252 | 20240215 | 143000 | 201719195500 | 302500 | 302000 | 303000 | 301500 | 5793 |
| 253 | 20240215 | 142900 | 199968340500 | 302000 | 301500 | 302000 | 301500 | 1097 |
| 254 | 20240215 | 142800 | 199637153000 | 302000 | 302000 | 302000 | 301500 | 1119 |
| 255 | 20240215 | 142700 | 199299637500 | 302000 | 300500 | 302000 | 300500 | 3496 |
| 256 | 20240215 | 142600 | 198246258500 | 300500 | 300500 | 301000 | 300500 | 583 |
| 257 | 20240215 | 142500 | 198070994500 | 300500 | 301000 | 301000 | 300500 | 730 |
| 258 | 20240215 | 142400 | 197851448000 | 301000 | 301000 | 301500 | 300500 | 1289 |
| 259 | 20240215 | 142300 | 197463614000 | 301000 | 300500 | 301500 | 300500 | 1319 |
| 260 | 20240215 | 142200 | 197066612000 | 300500 | 301000 | 301000 | 300500 | 578 |
| 261 | 20240215 | 142100 | 196892715000 | 301000 | 301500 | 301500 | 300500 | 1188 |
| 262 | 20240215 | 142000 | 196535169500 | 301000 | 301000 | 301500 | 300500 | 1112 |
| 263 | 20240215 | 141900 | 196200438000 | 301500 | 300000 | 301500 | 300000 | 4462 |
| 264 | 20240215 | 141800 | 194858272000 | 300000 | 300000 | 300500 | 299500 | 3367 |
| 265 | 20240215 | 141700 | 193848246000 | 300000 | 300000 | 300500 | 299500 | 606 |
| 266 | 20240215 | 141600 | 193666450000 | 300000 | 300000 | 300500 | 299500 | 1103 |
| 267 | 20240215 | 141500 | 193335508000 | 300000 | 299500 | 300000 | 299500 | 681 |
| 268 | 20240215 | 141400 | 193131242500 | 300000 | 300000 | 300500 | 299500 | 698 |
| 269 | 20240215 | 141300 | 192921779000 | 300000 | 300500 | 300500 | 299500 | 957 |
| 270 | 20240215 | 141200 | 192634711000 | 300000 | 300000 | 300500 | 299500 | 743 |
| 271 | 20240215 | 141100 | 192411881500 | 299500 | 300000 | 300500 | 299500 | 862 |
| 272 | 20240215 | 141000 | 192153290500 | 300000 | 299500 | 300500 | 299500 | 450 |
| 273 | 20240215 | 140900 | 192018312000 | 300000 | 300000 | 300500 | 300000 | 933 |
| 274 | 20240215 | 140800 | 191738240000 | 300000 | 300500 | 300500 | 300000 | 937 |
| 275 | 20240215 | 140700 | 191456869500 | 300000 | 300500 | 300500 | 300000 | 900 |
| 276 | 20240215 | 140600 | 191186693500 | 300500 | 299500 | 300500 | 299500 | 1379 |
| 277 | 20240215 | 140500 | 190772958000 | 299500 | 299500 | 299500 | 299000 | 331 |
| 278 | 20240215 | 140400 | 190673841500 | 299000 | 299000 | 300000 | 299000 | 941 |
| 279 | 20240215 | 140300 | 190392024500 | 299500 | 299000 | 299500 | 299000 | 413 |
| 280 | 20240215 | 140200 | 190268463000 | 299500 | 299000 | 299500 | 299000 | 165 |
| 281 | 20240215 | 140100 | 190219075000 | 299500 | 299500 | 299500 | 299000 | 819 |
| 282 | 20240215 | 140000 | 189974033000 | 299500 | 299000 | 299500 | 298500 | 652 |
| 283 | 20240215 | 135900 | 189779080000 | 299000 | 298500 | 299000 | 298500 | 880 |
| 284 | 20240215 | 135800 | 189516139500 | 298500 | 299000 | 299500 | 298500 | 373 |
| 285 | 20240215 | 135700 | 189404672000 | 299000 | 298500 | 299500 | 298500 | 693 |
| 286 | 20240215 | 135600 | 189197511500 | 299000 | 299500 | 299500 | 298500 | 990 |
| 287 | 20240215 | 135500 | 188901718000 | 299500 | 299000 | 299500 | 299000 | 709 |
| 288 | 20240215 | 135400 | 188689694000 | 299500 | 299500 | 300000 | 299000 | 1516 |
| 289 | 20240215 | 135300 | 188235605500 | 300000 | 300000 | 300500 | 299500 | 439 |
| 290 | 20240215 | 135200 | 188103867000 | 300500 | 300500 | 300500 | 300000 | 511 |
| 291 | 20240215 | 135100 | 187950478500 | 300000 | 301000 | 301000 | 300000 | 734 |
| 292 | 20240215 | 135000 | 187730105500 | 301000 | 300500 | 301000 | 300000 | 2485 |
| 293 | 20240215 | 134900 | 186982451500 | 300500 | 300500 | 301000 | 300500 | 747 |
| 294 | 20240215 | 134800 | 186757766500 | 300500 | 300500 | 301000 | 300000 | 3299 |
| 295 | 20240215 | 134700 | 185765321500 | 300500 | 301000 | 301000 | 300000 | 2228 |
| 296 | 20240215 | 134600 | 185095771500 | 301000 | 300500 | 301000 | 300500 | 1336 |
| 297 | 20240215 | 134500 | 184693995000 | 301000 | 300000 | 301500 | 300000 | 3457 |
| 298 | 20240215 | 134400 | 183654215500 | 300500 | 300000 | 300500 | 300000 | 2492 |
| 299 | 20240215 | 134300 | 182905735500 | 300500 | 298500 | 300500 | 298500 | 3388 |
| 300 | 20240215 | 134200 | 181889622000 | 299000 | 299000 | 299500 | 298500 | 1422 |
| 301 | 20240215 | 134100 | 181464002000 | 299000 | 299500 | 299500 | 298500 | 1793 |
| 302 | 20240215 | 134000 | 180928102000 | 299000 | 299000 | 299500 | 298500 | 740 |
| 303 | 20240215 | 133900 | 180706761500 | 299500 | 298500 | 299500 | 298500 | 894 |
| 304 | 20240215 | 133800 | 180439408000 | 299000 | 298500 | 299000 | 298000 | 549 |
| 305 | 20240215 | 133700 | 180275501000 | 298000 | 298000 | 298500 | 298000 | 643 |
| 306 | 20240215 | 133600 | 180083691500 | 298000 | 297500 | 298500 | 297500 | 471 |
| 307 | 20240215 | 133500 | 179943201500 | 297500 | 298000 | 298500 | 297500 | 1137 |
| 308 | 20240215 | 133400 | 179604422500 | 298000 | 298500 | 298500 | 297500 | 2132 |
| 309 | 20240215 | 133300 | 178969064500 | 298500 | 298500 | 299000 | 298000 | 1067 |
| 310 | 20240215 | 133200 | 178650565000 | 299000 | 298500 | 299000 | 298500 | 818 |
| 311 | 20240215 | 133100 | 178406213500 | 299000 | 298500 | 299000 | 298000 | 870 |
| 312 | 20240215 | 133000 | 178146387500 | 299000 | 299000 | 299000 | 298500 | 1199 |
| 313 | 20240215 | 132900 | 177788433000 | 299000 | 299000 | 299500 | 298500 | 779 |
| 314 | 20240215 | 132800 | 177555600000 | 299000 | 298500 | 299000 | 298500 | 788 |
| 315 | 20240215 | 132700 | 177320265500 | 298500 | 298500 | 299000 | 298500 | 983 |
| 316 | 20240215 | 132600 | 177026752000 | 299000 | 298500 | 299000 | 298500 | 957 |
| 317 | 20240215 | 132500 | 176740946500 | 298500 | 298500 | 299000 | 298000 | 1956 |
| 318 | 20240215 | 132400 | 176157116500 | 298000 | 298000 | 298000 | 297500 | 1162 |
| 319 | 20240215 | 132300 | 175811004000 | 298000 | 298000 | 298500 | 297500 | 1564 |
| 320 | 20240215 | 132200 | 175345078000 | 298000 | 299000 | 299000 | 298000 | 3527 |
| 321 | 20240215 | 132100 | 174293245000 | 299000 | 299000 | 299500 | 298500 | 2093 |
| 322 | 20240215 | 132000 | 173667312000 | 299000 | 299500 | 300000 | 299000 | 1601 |
| 323 | 20240215 | 131900 | 173187770500 | 299500 | 300000 | 300000 | 299500 | 684 |
| 324 | 20240215 | 131800 | 172982748500 | 299500 | 299500 | 300000 | 299000 | 1127 |
| 325 | 20240215 | 131700 | 172645238500 | 299000 | 300000 | 300000 | 299000 | 1145 |
| 326 | 20240215 | 131600 | 172302204500 | 300000 | 299500 | 300000 | 299500 | 2489 |
| 327 | 20240215 | 131500 | 171555659000 | 299500 | 299500 | 300000 | 299000 | 668 |
| 328 | 20240215 | 131400 | 171355596000 | 299500 | 299000 | 299500 | 299000 | 1675 |
| 329 | 20240215 | 131300 | 170854108500 | 299000 | 298500 | 299500 | 298500 | 2600 |
| 330 | 20240215 | 131200 | 170077390500 | 298500 | 299500 | 300000 | 298500 | 3219 |
| 331 | 20240215 | 131100 | 169114751000 | 299500 | 300000 | 300500 | 299500 | 2206 |
| 332 | 20240215 | 131000 | 168453021500 | 300000 | 301000 | 301000 | 300000 | 2356 |
| 333 | 20240215 | 130900 | 167745313500 | 300500 | 301000 | 301500 | 300500 | 1364 |
| 334 | 20240215 | 130800 | 167334815000 | 301500 | 301000 | 301500 | 301000 | 589 |
| 335 | 20240215 | 130700 | 167157390000 | 301500 | 301500 | 301500 | 301000 | 856 |
| 336 | 20240215 | 130600 | 166899475500 | 301000 | 300500 | 301500 | 300500 | 1289 |
| 337 | 20240215 | 130500 | 166511535500 | 301000 | 301500 | 302000 | 300500 | 2701 |
| 338 | 20240215 | 130400 | 165697691500 | 302000 | 302000 | 302000 | 301500 | 641 |
| 339 | 20240215 | 130300 | 165504267000 | 302000 | 301000 | 302000 | 301000 | 1285 |
| 340 | 20240215 | 130200 | 165117036500 | 301000 | 302000 | 302000 | 301000 | 2534 |
| 341 | 20240215 | 130100 | 164353258500 | 301500 | 302000 | 302500 | 301500 | 1820 |
| 342 | 20240215 | 130000 | 163803549000 | 302000 | 301500 | 302500 | 301500 | 1125 |
| 343 | 20240215 | 125900 | 163463723000 | 301500 | 302000 | 302500 | 301500 | 1983 |
| 344 | 20240215 | 125800 | 162865232500 | 302000 | 303500 | 303500 | 301500 | 5147 |
| 345 | 20240215 | 125700 | 161308892000 | 303500 | 303000 | 303500 | 303000 | 674 |
| 346 | 20240215 | 125600 | 161104463500 | 303500 | 303500 | 303500 | 303000 | 1249 |
| 347 | 20240215 | 125500 | 160725477500 | 303500 | 303000 | 303500 | 303000 | 1308 |
| 348 | 20240215 | 125400 | 160328712500 | 303000 | 302500 | 303500 | 302500 | 1852 |
| 349 | 20240215 | 125300 | 159767693500 | 302500 | 303000 | 303500 | 302500 | 1851 |
| 350 | 20240215 | 125200 | 159206926500 | 303000 | 303500 | 303500 | 303000 | 1926 |
| 351 | 20240215 | 125100 | 158622883000 | 303000 | 304000 | 304000 | 303000 | 1999 |
| 352 | 20240215 | 125000 | 158015947500 | 304000 | 304500 | 304500 | 303500 | 3337 |
| 353 | 20240215 | 124900 | 157001560500 | 304500 | 304000 | 304500 | 303500 | 3986 |
| 354 | 20240215 | 124800 | 155789594000 | 304000 | 304500 | 304500 | 303500 | 6379 |
| 355 | 20240215 | 124700 | 153849453500 | 304500 | 302000 | 304500 | 302000 | 17891 |
| 356 | 20240215 | 124600 | 148422165000 | 302500 | 301500 | 302500 | 301500 | 4899 |
| 357 | 20240215 | 124500 | 146942928500 | 302000 | 300500 | 302000 | 300500 | 8543 |
| 358 | 20240215 | 124400 | 144368770000 | 300500 | 300500 | 301000 | 300000 | 1643 |
| 359 | 20240215 | 124300 | 143875053000 | 300500 | 300000 | 300500 | 299500 | 1367 |
| 360 | 20240215 | 124200 | 143464810000 | 300000 | 299500 | 300000 | 299500 | 879 |
| 361 | 20240215 | 124100 | 143201235000 | 300000 | 300000 | 300500 | 299500 | 1877 |
| 362 | 20240215 | 124000 | 142638271500 | 300500 | 301000 | 301000 | 300000 | 1050 |
| 363 | 20240215 | 123900 | 142322896000 | 300500 | 301000 | 301500 | 300000 | 2989 |
| 364 | 20240215 | 123800 | 141423887500 | 301000 | 301000 | 301500 | 301000 | 1747 |
| 365 | 20240215 | 123700 | 140897664000 | 301000 | 300000 | 301500 | 300000 | 11059 |
| 366 | 20240215 | 123600 | 137570064000 | 300000 | 300000 | 300500 | 300000 | 2112 |
| 367 | 20240215 | 123500 | 136936311000 | 300500 | 301000 | 301000 | 300000 | 2732 |
| 368 | 20240215 | 123400 | 136115477500 | 300500 | 301000 | 301000 | 300500 | 2726 |
| 369 | 20240215 | 123300 | 135295530500 | 301000 | 300500 | 301000 | 300000 | 9405 |
| 370 | 20240215 | 123200 | 132468340000 | 300500 | 299500 | 300500 | 299500 | 9374 |
| 371 | 20240215 | 123100 | 129656239000 | 299500 | 300000 | 300000 | 299000 | 1737 |
| 372 | 20240215 | 123000 | 129135561500 | 299500 | 299500 | 299500 | 298500 | 8433 |
| 373 | 20240215 | 122900 | 126611158500 | 299000 | 299000 | 299000 | 298500 | 3346 |
| 374 | 20240215 | 122800 | 125610809000 | 298500 | 298000 | 299000 | 297500 | 5846 |
| 375 | 20240215 | 122700 | 123865433000 | 298000 | 297500 | 298000 | 297500 | 376 |
| 376 | 20240215 | 122600 | 123753460500 | 298000 | 298000 | 298000 | 297500 | 383 |
| 377 | 20240215 | 122500 | 123639474000 | 297000 | 297000 | 299000 | 297000 | 11264 |
| 378 | 20240215 | 122400 | 120281942000 | 297000 | 297500 | 297500 | 296500 | 4735 |
| 379 | 20240215 | 122300 | 118874551500 | 297500 | 297500 | 298000 | 297500 | 413 |
| 380 | 20240215 | 122200 | 118751527500 | 297500 | 298000 | 298000 | 297500 | 500 |
| 381 | 20240215 | 122100 | 118602666000 | 298000 | 297500 | 298000 | 297500 | 387 |
| 382 | 20240215 | 122000 | 118487377500 | 298000 | 297500 | 298000 | 297000 | 2474 |
| 383 | 20240215 | 121900 | 117751349000 | 297500 | 297500 | 297500 | 297000 | 511 |
| 384 | 20240215 | 121800 | 117599401000 | 297000 | 297000 | 297500 | 297000 | 485 |
| 385 | 20240215 | 121700 | 117455155500 | 297000 | 297500 | 297500 | 297000 | 568 |
| 386 | 20240215 | 121600 | 117286211000 | 297500 | 297500 | 297500 | 297000 | 560 |
| 387 | 20240215 | 121500 | 117119671000 | 297000 | 297000 | 297500 | 296500 | 1826 |
| 388 | 20240215 | 121400 | 116577293500 | 296500 | 297000 | 297000 | 296500 | 411 |
| 389 | 20240215 | 121300 | 116455255500 | 296500 | 297000 | 297000 | 296500 | 1163 |
| 390 | 20240215 | 121200 | 116109875500 | 297000 | 296000 | 297000 | 296000 | 4888 |
| 391 | 20240215 | 121100 | 114659540000 | 296000 | 296000 | 296500 | 295500 | 2557 |
| 392 | 20240215 | 121000 | 113902652000 | 295500 | 296000 | 296000 | 295500 | 126 |
| 393 | 20240215 | 120900 | 113865375000 | 296000 | 295500 | 296000 | 295500 | 1637 |
| 394 | 20240215 | 120800 | 113380910000 | 296000 | 295500 | 296000 | 295500 | 486 |
| 395 | 20240215 | 120700 | 113237145000 | 296000 | 296000 | 296000 | 295500 | 182 |
| 396 | 20240215 | 120600 | 113183291000 | 296000 | 296000 | 296000 | 295500 | 335 |
| 397 | 20240215 | 120500 | 113084199500 | 296000 | 295500 | 296000 | 295500 | 260 |
| 398 | 20240215 | 120400 | 113007285000 | 295500 | 295500 | 296000 | 295000 | 667 |
| 399 | 20240215 | 120300 | 112810196000 | 295500 | 295500 | 295500 | 295000 | 171 |
| 400 | 20240215 | 120200 | 112759712500 | 295500 | 295500 | 295500 | 295000 | 219 |
| 401 | 20240215 | 120100 | 112695028500 | 295500 | 295000 | 295500 | 294500 | 935 |
| 402 | 20240215 | 120000 | 112419083500 | 295000 | 294500 | 295000 | 294500 | 155 |
| 403 | 20240215 | 115900 | 112373372000 | 294500 | 295000 | 295000 | 294500 | 224 |
| 404 | 20240215 | 115800 | 112307329500 | 295000 | 295000 | 295500 | 295000 | 600 |
| 405 | 20240215 | 115700 | 112130212000 | 295000 | 295000 | 295500 | 294500 | 244 |
| 406 | 20240215 | 115600 | 112058221000 | 295000 | 295500 | 295500 | 294500 | 990 |
| 407 | 20240215 | 115500 | 111766133500 | 295500 | 295000 | 295500 | 294500 | 864 |
| 408 | 20240215 | 115400 | 111511174500 | 295000 | 294500 | 295000 | 294500 | 1238 |
| 409 | 20240215 | 115300 | 111146452500 | 295000 | 294500 | 295000 | 294500 | 123 |
| 410 | 20240215 | 115200 | 111110203000 | 295000 | 295000 | 295000 | 294500 | 254 |
| 411 | 20240215 | 115100 | 111035297500 | 295000 | 295000 | 295000 | 294500 | 165 |
| 412 | 20240215 | 115000 | 110986651000 | 294500 | 295500 | 295500 | 294500 | 1017 |
| 413 | 20240215 | 114900 | 110686517500 | 295500 | 295000 | 295500 | 295000 | 319 |
| 414 | 20240215 | 114800 | 110592281000 | 295000 | 295500 | 296000 | 295000 | 509 |
| 415 | 20240215 | 114700 | 110441876500 | 295500 | 295500 | 295500 | 295000 | 658 |
| 416 | 20240215 | 114600 | 110247485500 | 295000 | 295500 | 295500 | 295000 | 372 |
| 417 | 20240215 | 114500 | 110137583500 | 295000 | 295500 | 295500 | 295000 | 356 |
| 418 | 20240215 | 114400 | 110032437500 | 295000 | 295000 | 295500 | 295000 | 175 |
| 419 | 20240215 | 114300 | 109980771000 | 295500 | 295000 | 295500 | 295000 | 547 |
| 420 | 20240215 | 114200 | 109819155500 | 295000 | 295000 | 295500 | 294500 | 226 |
| 421 | 20240215 | 114100 | 109752434000 | 294500 | 295000 | 295500 | 294500 | 242 |
| 422 | 20240215 | 114000 | 109681051000 | 295000 | 295000 | 295500 | 294500 | 604 |
| 423 | 20240215 | 113900 | 109502833500 | 295000 | 295000 | 295000 | 294500 | 363 |
| 424 | 20240215 | 113800 | 109395765000 | 294500 | 294500 | 295000 | 294000 | 354 |
| 425 | 20240215 | 113700 | 109291464500 | 295000 | 295000 | 295000 | 294000 | 662 |
| 426 | 20240215 | 113600 | 109096500000 | 295000 | 294000 | 295000 | 294000 | 783 |
| 427 | 20240215 | 113500 | 108866103000 | 294500 | 294500 | 294500 | 294000 | 106 |
| 428 | 20240215 | 113400 | 108834906000 | 294500 | 294500 | 294500 | 294000 | 313 |
| 429 | 20240215 | 113300 | 108742784500 | 294000 | 294000 | 294500 | 294000 | 113 |
| 430 | 20240215 | 113200 | 108709534000 | 294000 | 294500 | 295000 | 294000 | 707 |
| 431 | 20240215 | 113100 | 108501211500 | 294500 | 294500 | 295000 | 294000 | 201 |
| 432 | 20240215 | 113000 | 108442054500 | 295000 | 294000 | 295000 | 294000 | 320 |
| 433 | 20240215 | 112900 | 108347791000 | 294000 | 295000 | 295000 | 294000 | 947 |
| 434 | 20240215 | 112800 | 108068684500 | 295000 | 295000 | 295000 | 294500 | 118 |
| 435 | 20240215 | 112700 | 108033919500 | 295000 | 294500 | 295000 | 294000 | 309 |
| 436 | 20240215 | 112600 | 107942937000 | 294500 | 294500 | 294500 | 294000 | 512 |
| 437 | 20240215 | 112500 | 107792357500 | 294000 | 294500 | 294500 | 294000 | 1270 |
| 438 | 20240215 | 112400 | 107418863500 | 294500 | 294500 | 294500 | 294000 | 297 |
| 439 | 20240215 | 112300 | 107331433000 | 294500 | 294500 | 295000 | 294000 | 538 |
| 440 | 20240215 | 112200 | 107172991500 | 294500 | 295000 | 295000 | 294500 | 264 |
| 441 | 20240215 | 112100 | 107095196500 | 295000 | 295000 | 295000 | 294500 | 497 |
| 442 | 20240215 | 112000 | 106948750500 | 295000 | 295000 | 295000 | 294500 | 602 |
| 443 | 20240215 | 111900 | 106771284000 | 295000 | 295000 | 295000 | 294500 | 829 |
| 444 | 20240215 | 111800 | 106526780000 | 295000 | 293500 | 295000 | 293500 | 1979 |
| 445 | 20240215 | 111700 | 105944485500 | 294000 | 293500 | 294000 | 293000 | 313 |
| 446 | 20240215 | 111600 | 105852619500 | 293500 | 294000 | 294000 | 293500 | 463 |
| 447 | 20240215 | 111500 | 105716711000 | 293500 | 293500 | 294000 | 293500 | 1068 |
| 448 | 20240215 | 111400 | 105403176500 | 293500 | 293500 | 294000 | 293000 | 1051 |
| 449 | 20240215 | 111300 | 105094686500 | 293500 | 293500 | 293500 | 293000 | 439 |
| 450 | 20240215 | 111200 | 104965994500 | 293500 | 293500 | 293500 | 293000 | 594 |
| 451 | 20240215 | 111100 | 104791677500 | 293500 | 294000 | 294000 | 293500 | 548 |
| 452 | 20240215 | 111000 | 104630813000 | 293500 | 294000 | 294000 | 293500 | 336 |
| 453 | 20240215 | 110900 | 104532043500 | 294000 | 294500 | 294500 | 293500 | 381 |
| 454 | 20240215 | 110800 | 104420019500 | 294500 | 294000 | 294500 | 293500 | 786 |
| 455 | 20240215 | 110700 | 104188924000 | 294000 | 294000 | 294000 | 293500 | 354 |
| 456 | 20240215 | 110600 | 104084873000 | 293500 | 293500 | 294000 | 293500 | 856 |
| 457 | 20240215 | 110500 | 103833600000 | 293500 | 294500 | 294500 | 293500 | 959 |
| 458 | 20240215 | 110400 | 103551844000 | 294000 | 293500 | 294500 | 293500 | 510 |
| 459 | 20240215 | 110300 | 103401902000 | 294000 | 293500 | 294500 | 293500 | 555 |
| 460 | 20240215 | 110200 | 103238745000 | 294000 | 293500 | 294000 | 293500 | 336 |
| 461 | 20240215 | 110100 | 103139997000 | 293500 | 294000 | 294000 | 293000 | 627 |
| 462 | 20240215 | 110000 | 102956002000 | 293500 | 293500 | 294000 | 293000 | 803 |
| 463 | 20240215 | 105900 | 102720240500 | 293500 | 293500 | 294000 | 293000 | 1308 |
| 464 | 20240215 | 105800 | 102336327500 | 293000 | 293000 | 293500 | 293000 | 192 |
| 465 | 20240215 | 105700 | 102280050000 | 293000 | 293000 | 293500 | 293000 | 1212 |
| 466 | 20240215 | 105600 | 101924853000 | 293500 | 293000 | 293500 | 293000 | 1110 |
| 467 | 20240215 | 105500 | 101599495000 | 293000 | 293500 | 293500 | 293000 | 268 |
| 468 | 20240215 | 105400 | 101520909500 | 293500 | 294000 | 294000 | 293000 | 492 |
| 469 | 20240215 | 105300 | 101376579000 | 294000 | 294000 | 294000 | 293000 | 1186 |
| 470 | 20240215 | 105200 | 101028459000 | 294000 | 294000 | 294500 | 293500 | 996 |
| 471 | 20240215 | 105100 | 100735749500 | 294000 | 294000 | 294000 | 293500 | 1252 |
| 472 | 20240215 | 105000 | 100368195500 | 293500 | 294000 | 294500 | 293500 | 413 |
| 473 | 20240215 | 104900 | 100246741000 | 294500 | 294000 | 294500 | 293500 | 1070 |
| 474 | 20240215 | 104800 | 99932109000 | 294500 | 295000 | 295500 | 294500 | 733 |
| 475 | 20240215 | 104700 | 99716106500 | 295000 | 295500 | 295500 | 294500 | 1340 |
| 476 | 20240215 | 104600 | 99320543500 | 295500 | 296000 | 296000 | 295000 | 1727 |
| 477 | 20240215 | 104500 | 98810349500 | 296000 | 295500 | 296000 | 295000 | 785 |
| 478 | 20240215 | 104400 | 98578191000 | 295500 | 295000 | 296000 | 294500 | 2602 |
| 479 | 20240215 | 104300 | 97809978500 | 294500 | 294000 | 295000 | 293500 | 1253 |
| 480 | 20240215 | 104200 | 97441001500 | 294500 | 293500 | 294500 | 293500 | 621 |
| 481 | 20240215 | 104100 | 97258447000 | 293500 | 293500 | 293500 | 293000 | 520 |
| 482 | 20240215 | 104000 | 97105957500 | 293000 | 294000 | 294000 | 293000 | 730 |
| 483 | 20240215 | 103900 | 96891812000 | 294000 | 294000 | 294500 | 293500 | 544 |
| 484 | 20240215 | 103800 | 96732039500 | 294500 | 294000 | 294500 | 293500 | 1458 |
| 485 | 20240215 | 103700 | 96303972500 | 294000 | 294500 | 294500 | 293500 | 805 |
| 486 | 20240215 | 103600 | 96067280500 | 294500 | 295000 | 295000 | 294500 | 693 |
| 487 | 20240215 | 103500 | 95863089000 | 295000 | 294000 | 295000 | 294000 | 420 |
| 488 | 20240215 | 103400 | 95739409500 | 294000 | 293500 | 294500 | 293500 | 1018 |
| 489 | 20240215 | 103300 | 95440048500 | 294000 | 294000 | 294500 | 293500 | 393 |
| 490 | 20240215 | 103200 | 95324598500 | 293500 | 294000 | 294500 | 293500 | 963 |
| 491 | 20240215 | 103100 | 95041474500 | 294500 | 294500 | 295000 | 294000 | 1636 |
| 492 | 20240215 | 103000 | 94559683000 | 294000 | 294500 | 294500 | 294000 | 471 |
| 493 | 20240215 | 102900 | 94421112000 | 294500 | 294000 | 295000 | 294000 | 910 |
| 494 | 20240215 | 102800 | 94153161500 | 294000 | 294000 | 294500 | 293500 | 360 |
| 495 | 20240215 | 102700 | 94047248500 | 294000 | 294000 | 294500 | 293500 | 762 |
| 496 | 20240215 | 102600 | 93823402500 | 294000 | 294000 | 294500 | 293500 | 371 |
| 497 | 20240215 | 102500 | 93714332500 | 294000 | 294500 | 294500 | 293500 | 912 |
| 498 | 20240215 | 102400 | 93446179000 | 294500 | 294500 | 294500 | 294000 | 807 |
| 499 | 20240215 | 102300 | 93208783000 | 294500 | 294000 | 294500 | 293500 | 837 |
| 500 | 20240215 | 102200 | 92962649500 | 294000 | 293500 | 294500 | 293000 | 630 |
| 501 | 20240215 | 102100 | 92777488000 | 293500 | 292500 | 294000 | 292500 | 1113 |
| 502 | 20240215 | 102000 | 92451244000 | 292500 | 292500 | 293000 | 292000 | 1818 |
| 503 | 20240215 | 101900 | 91919884000 | 292500 | 293000 | 293000 | 292000 | 847 |
| 504 | 20240215 | 101800 | 91672096000 | 292500 | 293500 | 294000 | 292500 | 2496 |
| 505 | 20240215 | 101700 | 90940916000 | 293500 | 292000 | 294000 | 292000 | 1962 |
| 506 | 20240215 | 101600 | 90366311000 | 292000 | 293000 | 293000 | 292000 | 2714 |
| 507 | 20240215 | 101500 | 89573144000 | 292500 | 293500 | 293500 | 292500 | 1566 |
| 508 | 20240215 | 101400 | 89114828500 | 293000 | 293500 | 293500 | 293000 | 972 |
| 509 | 20240215 | 101300 | 88829888000 | 293500 | 293500 | 294500 | 293000 | 545 |
| 510 | 20240215 | 101200 | 88669821500 | 294000 | 293500 | 294500 | 293500 | 1232 |
| 511 | 20240215 | 101100 | 88307972500 | 293500 | 293000 | 294000 | 293000 | 1058 |
| 512 | 20240215 | 101000 | 87997685500 | 293000 | 293000 | 293500 | 293000 | 1499 |
| 513 | 20240215 | 100900 | 87558437000 | 293000 | 293500 | 293500 | 292500 | 4062 |
| 514 | 20240215 | 100800 | 86368190500 | 293000 | 294000 | 294000 | 293000 | 1251 |
| 515 | 20240215 | 100700 | 86001153500 | 293500 | 295000 | 295000 | 293500 | 5342 |
| 516 | 20240215 | 100600 | 84432409000 | 295000 | 295000 | 295000 | 294000 | 2666 |
| 517 | 20240215 | 100500 | 83647736500 | 294500 | 296000 | 296000 | 294500 | 2590 |
| 518 | 20240215 | 100400 | 82882828500 | 296000 | 296500 | 296500 | 295500 | 531 |
| 519 | 20240215 | 100300 | 82725665000 | 296000 | 296500 | 296500 | 295500 | 376 |
| 520 | 20240215 | 100200 | 82614303000 | 296000 | 296500 | 296500 | 295500 | 1589 |
| 521 | 20240215 | 100100 | 82143441500 | 296500 | 296500 | 297000 | 296000 | 5185 |
| 522 | 20240215 | 100000 | 80607439500 | 296500 | 295500 | 296500 | 295500 | 2815 |
| 523 | 20240215 | 095900 | 79774016500 | 296000 | 296000 | 296500 | 295500 | 2270 |
| 524 | 20240215 | 095800 | 79102116500 | 296000 | 296000 | 296000 | 295500 | 782 |
| 525 | 20240215 | 095700 | 78870866000 | 296000 | 295000 | 296000 | 294500 | 1212 |
| 526 | 20240215 | 095600 | 78513033500 | 295000 | 294000 | 295000 | 294000 | 949 |
| 527 | 20240215 | 095500 | 78233487500 | 294000 | 294500 | 294500 | 294000 | 1043 |
| 528 | 20240215 | 095400 | 77926745500 | 294500 | 293500 | 295000 | 293500 | 1895 |
| 529 | 20240215 | 095300 | 77369318000 | 293500 | 294000 | 294000 | 293500 | 2535 |
| 530 | 20240215 | 095200 | 76625057000 | 294000 | 294500 | 294500 | 293500 | 715 |
| 531 | 20240215 | 095100 | 76414834500 | 294000 | 294000 | 295000 | 294000 | 1068 |
| 532 | 20240215 | 095000 | 76100546500 | 294500 | 294000 | 295000 | 294000 | 1081 |
| 533 | 20240215 | 094900 | 75782357500 | 294500 | 295500 | 295500 | 294000 | 598 |
| 534 | 20240215 | 094800 | 75606121000 | 295500 | 295500 | 295500 | 295000 | 453 |
| 535 | 20240215 | 094700 | 75472420500 | 295500 | 295000 | 296000 | 295000 | 2474 |
| 536 | 20240215 | 094600 | 74741526000 | 295500 | 295500 | 296000 | 295000 | 1085 |
| 537 | 20240215 | 094500 | 74420964500 | 295500 | 293500 | 296000 | 293500 | 3626 |
| 538 | 20240215 | 094400 | 73353114000 | 293500 | 293500 | 294000 | 293000 | 1508 |
| 539 | 20240215 | 094300 | 72910474500 | 293500 | 293500 | 294000 | 293500 | 925 |
| 540 | 20240215 | 094200 | 72638807000 | 293500 | 294000 | 294000 | 293000 | 1901 |
| 541 | 20240215 | 094100 | 72080482500 | 294000 | 293500 | 294000 | 293500 | 1661 |
| 542 | 20240215 | 094000 | 71592915500 | 293500 | 294000 | 294500 | 293500 | 3176 |
| 543 | 20240215 | 093900 | 70659772500 | 294500 | 295000 | 295500 | 294000 | 4134 |
| 544 | 20240215 | 093800 | 69442072500 | 295500 | 296500 | 296500 | 295500 | 2755 |
| 545 | 20240215 | 093700 | 68627265500 | 296500 | 296000 | 297000 | 296000 | 1665 |
| 546 | 20240215 | 093600 | 68133819500 | 296500 | 297500 | 297500 | 296000 | 1110 |
| 547 | 20240215 | 093500 | 67804685500 | 297000 | 297500 | 298000 | 296500 | 5070 |
| 548 | 20240215 | 093400 | 66298758500 | 298000 | 297000 | 298000 | 297000 | 2344 |
| 549 | 20240215 | 093300 | 65601763500 | 297000 | 296500 | 297500 | 296500 | 2130 |
| 550 | 20240215 | 093200 | 64969248000 | 296500 | 296500 | 297000 | 296000 | 1988 |
| 551 | 20240215 | 093100 | 64380037500 | 296500 | 296000 | 296500 | 295500 | 3856 |
| 552 | 20240215 | 093000 | 63239013000 | 295500 | 295000 | 296000 | 295000 | 1455 |
| 553 | 20240215 | 092900 | 62809010500 | 295500 | 295000 | 295500 | 295000 | 1780 |
| 554 | 20240215 | 092800 | 62283400000 | 295000 | 295000 | 295500 | 294500 | 4470 |
| 555 | 20240215 | 092700 | 60964563000 | 295500 | 295500 | 296000 | 295000 | 4085 |
| 556 | 20240215 | 092600 | 59757610000 | 295000 | 295500 | 296000 | 295000 | 3129 |
| 557 | 20240215 | 092500 | 58833040500 | 295500 | 296500 | 297000 | 295500 | 4500 |
| 558 | 20240215 | 092400 | 57501269500 | 296500 | 296000 | 297000 | 295500 | 3556 |
| 559 | 20240215 | 092300 | 56448093500 | 295500 | 297000 | 297000 | 295500 | 5499 |
| 560 | 20240215 | 092200 | 54818660500 | 296500 | 299000 | 299000 | 296500 | 5564 |
| 561 | 20240215 | 092100 | 53163694500 | 298500 | 298500 | 299000 | 298000 | 2050 |
| 562 | 20240215 | 092000 | 52551563500 | 298500 | 298500 | 298500 | 298000 | 1407 |
| 563 | 20240215 | 091900 | 52131764000 | 298500 | 298500 | 299000 | 297500 | 3380 |
| 564 | 20240215 | 091800 | 51123547500 | 298500 | 300500 | 301000 | 298500 | 6840 |
| 565 | 20240215 | 091700 | 49070863000 | 300500 | 297500 | 301000 | 297000 | 15956 |
| 566 | 20240215 | 091600 | 44289181000 | 297500 | 297500 | 298000 | 297000 | 2264 |
| 567 | 20240215 | 091500 | 43615236000 | 298000 | 298500 | 299000 | 297500 | 3559 |
| 568 | 20240215 | 091400 | 42554617000 | 299000 | 299000 | 299500 | 298500 | 3250 |
| 569 | 20240215 | 091300 | 41582807000 | 299000 | 298500 | 299000 | 298000 | 3132 |
| 570 | 20240215 | 091200 | 40647253000 | 298500 | 297500 | 299000 | 297000 | 4635 |
| 571 | 20240215 | 091100 | 39265325000 | 297500 | 296000 | 298500 | 296000 | 3503 |
| 572 | 20240215 | 091000 | 38224244000 | 296000 | 297500 | 298500 | 295500 | 10599 |
| 573 | 20240215 | 090900 | 35079706500 | 297500 | 298000 | 299000 | 296500 | 7652 |
| 574 | 20240215 | 090800 | 32807014500 | 297500 | 300500 | 301000 | 297000 | 12350 |
| 575 | 20240215 | 090700 | 29113459500 | 301000 | 298000 | 301500 | 298000 | 24652 |
| 576 | 20240215 | 090600 | 21716533500 | 298000 | 297000 | 298500 | 296500 | 6809 |
| 577 | 20240215 | 090500 | 19689677500 | 297000 | 297000 | 298000 | 296500 | 8221 |
| 578 | 20240215 | 090400 | 17246040500 | 297000 | 295500 | 297000 | 295500 | 7992 |
| 579 | 20240215 | 090300 | 14877250000 | 296000 | 296500 | 297000 | 295500 | 4587 |
| 580 | 20240215 | 090200 | 13517958500 | 296000 | 297000 | 297500 | 296000 | 10917 |
| 581 | 20240215 | 090100 | 10277315500 | 297500 | 296000 | 299500 | 295500 | 15968 |
| 582 | 20240215 | 090000 | 5525752000 | 296000 | 292000 | 296500 | 292000 | 18849 |