35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 3 | 20240215 | 184400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 4 | 20240215 | 184300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 5 | 20240215 | 184200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 6 | 20240215 | 184100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 7 | 20240215 | 184000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 8 | 20240215 | 183900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 9 | 20240215 | 183800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 10 | 20240215 | 183700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 11 | 20240215 | 183600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 12 | 20240215 | 183500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 13 | 20240215 | 183400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 14 | 20240215 | 183300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 15 | 20240215 | 183200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 16 | 20240215 | 183100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 17 | 20240215 | 183000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 18 | 20240215 | 182900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 19 | 20240215 | 182800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 20 | 20240215 | 182700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 21 | 20240215 | 182600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 22 | 20240215 | 182500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 23 | 20240215 | 182400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 24 | 20240215 | 182300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 25 | 20240215 | 182200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 26 | 20240215 | 182100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 27 | 20240215 | 182000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 28 | 20240215 | 181900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 29 | 20240215 | 181800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 30 | 20240215 | 181700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 31 | 20240215 | 181600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 32 | 20240215 | 181500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 33 | 20240215 | 181400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 34 | 20240215 | 181300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 35 | 20240215 | 181200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 36 | 20240215 | 181100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 37 | 20240215 | 181000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 38 | 20240215 | 180900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 39 | 20240215 | 180800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 40 | 20240215 | 180700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 41 | 20240215 | 180600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 42 | 20240215 | 180500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 43 | 20240215 | 180400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 44 | 20240215 | 180300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 45 | 20240215 | 180200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 46 | 20240215 | 180100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 47 | 20240215 | 180000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 48 | 20240215 | 175900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 49 | 20240215 | 175800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 50 | 20240215 | 175700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 51 | 20240215 | 175600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 52 | 20240215 | 175500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 53 | 20240215 | 175400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 54 | 20240215 | 175300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 55 | 20240215 | 175200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 56 | 20240215 | 175100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 57 | 20240215 | 175000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 58 | 20240215 | 174900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 59 | 20240215 | 174800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 60 | 20240215 | 174700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 61 | 20240215 | 174600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 62 | 20240215 | 174500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 63 | 20240215 | 174400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 64 | 20240215 | 174300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 65 | 20240215 | 174200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 66 | 20240215 | 174100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 67 | 20240215 | 174000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 68 | 20240215 | 173900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 69 | 20240215 | 173800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 70 | 20240215 | 173700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 71 | 20240215 | 173600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 72 | 20240215 | 173500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 73 | 20240215 | 173400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 74 | 20240215 | 173300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 75 | 20240215 | 173200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 76 | 20240215 | 173100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 77 | 20240215 | 173000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 78 | 20240215 | 172900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 79 | 20240215 | 172800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 80 | 20240215 | 172700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 81 | 20240215 | 172600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 82 | 20240215 | 172500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 83 | 20240215 | 172400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 84 | 20240215 | 172300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 85 | 20240215 | 172200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 86 | 20240215 | 172100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 87 | 20240215 | 172000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 88 | 20240215 | 171900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 89 | 20240215 | 171800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 90 | 20240215 | 171700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 91 | 20240215 | 171600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 92 | 20240215 | 171500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 93 | 20240215 | 171400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 94 | 20240215 | 171300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 95 | 20240215 | 171200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 96 | 20240215 | 171100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 97 | 20240215 | 171000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 98 | 20240215 | 170900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 99 | 20240215 | 170800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 100 | 20240215 | 170700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 101 | 20240215 | 170600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 102 | 20240215 | 170500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 103 | 20240215 | 170400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 104 | 20240215 | 170300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 105 | 20240215 | 170200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 106 | 20240215 | 170100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 107 | 20240215 | 170000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 108 | 20240215 | 165900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 109 | 20240215 | 165800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 110 | 20240215 | 165700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 111 | 20240215 | 165600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 112 | 20240215 | 165500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 113 | 20240215 | 165400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 114 | 20240215 | 165300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 115 | 20240215 | 165200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 116 | 20240215 | 165100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 117 | 20240215 | 165000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 118 | 20240215 | 164900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 119 | 20240215 | 164800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 120 | 20240215 | 164700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 121 | 20240215 | 164600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 122 | 20240215 | 164500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 123 | 20240215 | 164400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 124 | 20240215 | 164300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 125 | 20240215 | 164200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 126 | 20240215 | 164100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 127 | 20240215 | 164000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 128 | 20240215 | 163900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 129 | 20240215 | 163800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 130 | 20240215 | 163700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 131 | 20240215 | 163600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 132 | 20240215 | 163500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 133 | 20240215 | 163400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 134 | 20240215 | 163300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 135 | 20240215 | 163200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 136 | 20240215 | 163100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 137 | 20240215 | 163000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 138 | 20240215 | 162900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 139 | 20240215 | 162800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 140 | 20240215 | 162700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 141 | 20240215 | 162600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 142 | 20240215 | 162500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 143 | 20240215 | 162400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 144 | 20240215 | 162300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 145 | 20240215 | 162200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 146 | 20240215 | 162100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 147 | 20240215 | 162000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 148 | 20240215 | 161900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 149 | 20240215 | 161800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 150 | 20240215 | 161700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 151 | 20240215 | 161600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 152 | 20240215 | 161500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 153 | 20240215 | 161400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 154 | 20240215 | 161300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 155 | 20240215 | 161200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 156 | 20240215 | 161100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 157 | 20240215 | 161000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 158 | 20240215 | 160900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 159 | 20240215 | 160800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 160 | 20240215 | 160700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 161 | 20240215 | 160600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 162 | 20240215 | 160500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 163 | 20240215 | 160400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 164 | 20240215 | 160300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 165 | 20240215 | 160200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 166 | 20240215 | 160100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 167 | 20240215 | 160000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 168 | 20240215 | 155900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 169 | 20240215 | 155800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 170 | 20240215 | 155700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 171 | 20240215 | 155600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 172 | 20240215 | 155500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 173 | 20240215 | 155400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 174 | 20240215 | 155300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 175 | 20240215 | 155200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 176 | 20240215 | 155100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 177 | 20240215 | 155000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 178 | 20240215 | 154900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 179 | 20240215 | 154800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 180 | 20240215 | 154700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 181 | 20240215 | 154600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 182 | 20240215 | 154500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 183 | 20240215 | 154400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 184 | 20240215 | 154300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 185 | 20240215 | 154200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 186 | 20240215 | 154100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 187 | 20240215 | 154000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 188 | 20240215 | 153900 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 189 | 20240215 | 153800 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 190 | 20240215 | 153700 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 191 | 20240215 | 153600 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 192 | 20240215 | 153500 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 193 | 20240215 | 153400 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 194 | 20240215 | 153300 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 195 | 20240215 | 153200 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 196 | 20240215 | 153100 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 197 | 20240215 | 153000 | 225031889500 | 440500 | 440500 | 440500 | 440500 | 20592 |
| 198 | 20240215 | 152900 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 199 | 20240215 | 152800 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 200 | 20240215 | 152700 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 201 | 20240215 | 152600 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 202 | 20240215 | 152500 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 203 | 20240215 | 152400 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 204 | 20240215 | 152300 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 205 | 20240215 | 152200 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 206 | 20240215 | 152100 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 207 | 20240215 | 152000 | 215961113500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 208 | 20240215 | 151900 | 215961113500 | 441000 | 440500 | 441000 | 440500 | 1007 |
| 209 | 20240215 | 151800 | 215517122000 | 440500 | 441000 | 441500 | 440500 | 1856 |
| 210 | 20240215 | 151700 | 214698619500 | 441500 | 441000 | 441500 | 441000 | 700 |
| 211 | 20240215 | 151600 | 214389730000 | 441500 | 441500 | 441500 | 441000 | 248 |
| 212 | 20240215 | 151500 | 214280264500 | 441500 | 440500 | 441500 | 440500 | 1158 |
| 213 | 20240215 | 151400 | 213769537500 | 440500 | 441000 | 441500 | 440500 | 502 |
| 214 | 20240215 | 151300 | 213548218000 | 441000 | 441000 | 441500 | 441000 | 1835 |
| 215 | 20240215 | 151200 | 212738857000 | 441000 | 441000 | 441500 | 441000 | 351 |
| 216 | 20240215 | 151100 | 212583936500 | 441500 | 441500 | 441500 | 441000 | 349 |
| 217 | 20240215 | 151000 | 212429944000 | 441000 | 441000 | 441500 | 440500 | 885 |
| 218 | 20240215 | 150900 | 212039558500 | 440500 | 441000 | 441000 | 440500 | 415 |
| 219 | 20240215 | 150800 | 211856621500 | 441000 | 441000 | 441000 | 440500 | 963 |
| 220 | 20240215 | 150700 | 211432039500 | 441000 | 440500 | 441000 | 440500 | 1106 |
| 221 | 20240215 | 150600 | 210944536000 | 440500 | 441000 | 441000 | 440500 | 699 |
| 222 | 20240215 | 150500 | 210636306500 | 441000 | 441000 | 441000 | 440500 | 578 |
| 223 | 20240215 | 150400 | 210381474500 | 440500 | 440500 | 441000 | 440500 | 589 |
| 224 | 20240215 | 150300 | 210121778000 | 440500 | 441000 | 441000 | 440500 | 474 |
| 225 | 20240215 | 150200 | 209912789000 | 441000 | 440500 | 441000 | 440500 | 690 |
| 226 | 20240215 | 150100 | 209608552000 | 440500 | 441000 | 441000 | 440500 | 460 |
| 227 | 20240215 | 150000 | 209405744500 | 441000 | 440500 | 441000 | 440500 | 1346 |
| 228 | 20240215 | 145900 | 208812213000 | 441000 | 440500 | 441000 | 440500 | 950 |
| 229 | 20240215 | 145800 | 208393443000 | 441000 | 440500 | 441000 | 440500 | 538 |
| 230 | 20240215 | 145700 | 208156282000 | 441000 | 441000 | 441000 | 440500 | 447 |
| 231 | 20240215 | 145600 | 207959209000 | 441000 | 441000 | 441500 | 440500 | 1037 |
| 232 | 20240215 | 145500 | 207501985500 | 441500 | 441000 | 441500 | 440500 | 2357 |
| 233 | 20240215 | 145400 | 206462379000 | 441500 | 441000 | 441500 | 441000 | 554 |
| 234 | 20240215 | 145300 | 206217851500 | 441000 | 441000 | 441500 | 441000 | 720 |
| 235 | 20240215 | 145200 | 205900144500 | 441000 | 441000 | 441500 | 441000 | 1081 |
| 236 | 20240215 | 145100 | 205423158500 | 441000 | 441000 | 441500 | 441000 | 739 |
| 237 | 20240215 | 145000 | 205096971000 | 441000 | 440500 | 441500 | 440500 | 1648 |
| 238 | 20240215 | 144900 | 204370083000 | 441000 | 441000 | 441500 | 440500 | 981 |
| 239 | 20240215 | 144800 | 203937532500 | 441000 | 441500 | 441500 | 441000 | 783 |
| 240 | 20240215 | 144700 | 203592177500 | 441500 | 441500 | 442000 | 441500 | 2206 |
| 241 | 20240215 | 144600 | 202618142500 | 441500 | 441500 | 442000 | 441500 | 230 |
| 242 | 20240215 | 144500 | 202516556500 | 441500 | 442000 | 442000 | 441500 | 280 |
| 243 | 20240215 | 144400 | 202392835500 | 442000 | 441500 | 442000 | 441500 | 629 |
| 244 | 20240215 | 144300 | 202114928000 | 442000 | 441500 | 442000 | 441500 | 703 |
| 245 | 20240215 | 144200 | 201804267000 | 442000 | 441500 | 442000 | 441500 | 1082 |
| 246 | 20240215 | 144100 | 201326412500 | 442000 | 441500 | 442000 | 441500 | 473 |
| 247 | 20240215 | 144000 | 201117467000 | 441500 | 441500 | 442000 | 441500 | 805 |
| 248 | 20240215 | 143900 | 200761967000 | 441500 | 442000 | 442500 | 441500 | 1978 |
| 249 | 20240215 | 143800 | 199887654000 | 442500 | 442500 | 443000 | 442000 | 2706 |
| 250 | 20240215 | 143700 | 198690168000 | 443000 | 442500 | 443000 | 442500 | 1148 |
| 251 | 20240215 | 143600 | 198181965500 | 443000 | 441500 | 443000 | 441500 | 8018 |
| 252 | 20240215 | 143500 | 194636346500 | 442000 | 441500 | 442000 | 441500 | 936 |
| 253 | 20240215 | 143400 | 194222772500 | 442000 | 441500 | 442000 | 441500 | 944 |
| 254 | 20240215 | 143300 | 193805894500 | 441500 | 441000 | 442000 | 440500 | 5602 |
| 255 | 20240215 | 143200 | 191334264000 | 441000 | 441000 | 441000 | 440500 | 516 |
| 256 | 20240215 | 143100 | 191106735500 | 441000 | 441000 | 441000 | 440500 | 646 |
| 257 | 20240215 | 143000 | 190821950500 | 441000 | 441000 | 441000 | 440500 | 830 |
| 258 | 20240215 | 142900 | 190456085000 | 441000 | 440000 | 441000 | 440000 | 1307 |
| 259 | 20240215 | 142800 | 189880294500 | 440500 | 440000 | 440500 | 440000 | 974 |
| 260 | 20240215 | 142700 | 189451365500 | 440000 | 440000 | 440500 | 439500 | 1088 |
| 261 | 20240215 | 142600 | 188972682500 | 440000 | 439500 | 440500 | 439500 | 4214 |
| 262 | 20240215 | 142500 | 187118548500 | 439500 | 440000 | 440000 | 439500 | 362 |
| 263 | 20240215 | 142400 | 186959374000 | 439500 | 439500 | 440000 | 439500 | 357 |
| 264 | 20240215 | 142300 | 186802425500 | 439500 | 439500 | 440000 | 439500 | 361 |
| 265 | 20240215 | 142200 | 186643704000 | 439500 | 439500 | 440000 | 439500 | 945 |
| 266 | 20240215 | 142100 | 186228059500 | 439500 | 439500 | 440000 | 439500 | 1356 |
| 267 | 20240215 | 142000 | 185632089500 | 439000 | 439000 | 439500 | 439000 | 552 |
| 268 | 20240215 | 141900 | 185389546500 | 439000 | 439000 | 439500 | 439000 | 2000 |
| 269 | 20240215 | 141800 | 184510791000 | 439000 | 439000 | 439000 | 438500 | 1684 |
| 270 | 20240215 | 141700 | 183771638000 | 439000 | 439000 | 439500 | 439000 | 192 |
| 271 | 20240215 | 141600 | 183687330500 | 439000 | 439000 | 439500 | 439000 | 519 |
| 272 | 20240215 | 141500 | 183459454000 | 439000 | 439500 | 439500 | 439000 | 1200 |
| 273 | 20240215 | 141400 | 182932558000 | 439500 | 439000 | 439500 | 439000 | 541 |
| 274 | 20240215 | 141300 | 182694980000 | 439000 | 439000 | 439500 | 439000 | 524 |
| 275 | 20240215 | 141200 | 182464901000 | 439000 | 439000 | 439500 | 439000 | 153 |
| 276 | 20240215 | 141100 | 182397702500 | 439000 | 439000 | 439500 | 439000 | 97 |
| 277 | 20240215 | 141000 | 182355094000 | 439500 | 439500 | 439500 | 439000 | 211 |
| 278 | 20240215 | 140900 | 182262421000 | 439000 | 439000 | 439500 | 439000 | 192 |
| 279 | 20240215 | 140800 | 182178096000 | 439500 | 439000 | 439500 | 439000 | 646 |
| 280 | 20240215 | 140700 | 181894484500 | 439000 | 438500 | 439000 | 438500 | 392 |
| 281 | 20240215 | 140600 | 181722439000 | 438500 | 438500 | 439000 | 438500 | 137 |
| 282 | 20240215 | 140500 | 181662346000 | 439000 | 438500 | 439000 | 438500 | 102 |
| 283 | 20240215 | 140400 | 181617589000 | 438500 | 439000 | 439000 | 438500 | 632 |
| 284 | 20240215 | 140300 | 181340355000 | 438500 | 438500 | 439000 | 438500 | 1710 |
| 285 | 20240215 | 140200 | 180589952500 | 438500 | 438500 | 439000 | 438500 | 163 |
| 286 | 20240215 | 140100 | 180518458000 | 439000 | 438500 | 439000 | 438500 | 496 |
| 287 | 20240215 | 140000 | 180300935000 | 439000 | 438000 | 439000 | 438000 | 2165 |
| 288 | 20240215 | 135900 | 179351670500 | 438500 | 439000 | 439000 | 438000 | 497 |
| 289 | 20240215 | 135800 | 179133798000 | 438500 | 439500 | 439500 | 438500 | 4229 |
| 290 | 20240215 | 135700 | 177277590000 | 439000 | 439000 | 439500 | 439000 | 99 |
| 291 | 20240215 | 135600 | 177234101500 | 439000 | 439500 | 439500 | 439000 | 1227 |
| 292 | 20240215 | 135500 | 176694868000 | 439500 | 440000 | 440000 | 439500 | 579 |
| 293 | 20240215 | 135400 | 176440378000 | 439500 | 440000 | 440000 | 439500 | 122 |
| 294 | 20240215 | 135300 | 176386708000 | 439500 | 440000 | 440000 | 439500 | 249 |
| 295 | 20240215 | 135200 | 176277158500 | 440000 | 439500 | 440000 | 439500 | 284 |
| 296 | 20240215 | 135100 | 176152221500 | 439500 | 439500 | 440000 | 439500 | 383 |
| 297 | 20240215 | 135000 | 175983724000 | 439500 | 440000 | 440000 | 439500 | 478 |
| 298 | 20240215 | 134900 | 175773497000 | 439500 | 440000 | 440000 | 439500 | 192 |
| 299 | 20240215 | 134800 | 175689038500 | 440000 | 440000 | 440000 | 439500 | 530 |
| 300 | 20240215 | 134700 | 175455894500 | 439500 | 439500 | 440000 | 439500 | 263 |
| 301 | 20240215 | 134600 | 175340186000 | 440000 | 440000 | 440500 | 439500 | 914 |
| 302 | 20240215 | 134500 | 174938054000 | 440000 | 440000 | 440000 | 439500 | 444 |
| 303 | 20240215 | 134400 | 174742753500 | 440000 | 439500 | 440000 | 439500 | 147 |
| 304 | 20240215 | 134300 | 174678081000 | 439500 | 439500 | 440000 | 439500 | 234 |
| 305 | 20240215 | 134200 | 174575173500 | 440000 | 439500 | 440000 | 439500 | 430 |
| 306 | 20240215 | 134100 | 174386062000 | 440000 | 440000 | 440000 | 439500 | 105 |
| 307 | 20240215 | 134000 | 174339897500 | 439500 | 440000 | 440000 | 439500 | 251 |
| 308 | 20240215 | 133900 | 174229473500 | 440000 | 439000 | 440000 | 439000 | 1574 |
| 309 | 20240215 | 133800 | 173537753000 | 439500 | 439000 | 439500 | 439000 | 242 |
| 310 | 20240215 | 133700 | 173431439500 | 439000 | 439500 | 439500 | 439000 | 269 |
| 311 | 20240215 | 133600 | 173313317500 | 439000 | 439000 | 439500 | 439000 | 936 |
| 312 | 20240215 | 133500 | 172902335500 | 439000 | 439000 | 439500 | 439000 | 590 |
| 313 | 20240215 | 133400 | 172643300000 | 439500 | 439000 | 439500 | 438500 | 990 |
| 314 | 20240215 | 133300 | 172208722000 | 439000 | 439500 | 440000 | 438500 | 3213 |
| 315 | 20240215 | 133200 | 170797269000 | 440000 | 440000 | 440000 | 439500 | 350 |
| 316 | 20240215 | 133100 | 170643293500 | 440000 | 440000 | 440500 | 440000 | 445 |
| 317 | 20240215 | 133000 | 170447463500 | 440000 | 440500 | 440500 | 439500 | 1147 |
| 318 | 20240215 | 132900 | 169942770000 | 440500 | 440000 | 440500 | 439500 | 1682 |
| 319 | 20240215 | 132800 | 169202643000 | 440000 | 440000 | 440000 | 439500 | 210 |
| 320 | 20240215 | 132700 | 169110300500 | 440000 | 440000 | 440000 | 439500 | 516 |
| 321 | 20240215 | 132600 | 168883266000 | 440000 | 439500 | 440000 | 439500 | 149 |
| 322 | 20240215 | 132500 | 168817735000 | 439500 | 440000 | 440000 | 439500 | 479 |
| 323 | 20240215 | 132400 | 168607092500 | 439500 | 440000 | 440000 | 439500 | 423 |
| 324 | 20240215 | 132300 | 168421164000 | 439500 | 439500 | 440000 | 439500 | 373 |
| 325 | 20240215 | 132200 | 168257148500 | 439500 | 440500 | 441000 | 439500 | 3391 |
| 326 | 20240215 | 132100 | 166764642000 | 440500 | 440500 | 441000 | 440500 | 416 |
| 327 | 20240215 | 132000 | 166581324500 | 440500 | 441000 | 441000 | 440500 | 298 |
| 328 | 20240215 | 131900 | 166449984500 | 441000 | 441500 | 441500 | 440500 | 797 |
| 329 | 20240215 | 131800 | 166098477000 | 441000 | 441000 | 441500 | 441000 | 1141 |
| 330 | 20240215 | 131700 | 165595275000 | 441000 | 441500 | 441500 | 441000 | 281 |
| 331 | 20240215 | 131600 | 165471305500 | 441500 | 441500 | 441500 | 441000 | 229 |
| 332 | 20240215 | 131500 | 165370279500 | 441500 | 441000 | 441500 | 441000 | 333 |
| 333 | 20240215 | 131400 | 165223316500 | 441000 | 441500 | 441500 | 441000 | 342 |
| 334 | 20240215 | 131300 | 165072371000 | 441000 | 441000 | 441500 | 441000 | 1241 |
| 335 | 20240215 | 131200 | 164524733500 | 441000 | 441000 | 441500 | 441000 | 785 |
| 336 | 20240215 | 131100 | 164178523500 | 441000 | 442000 | 442000 | 441000 | 788 |
| 337 | 20240215 | 131000 | 163830533000 | 442000 | 442000 | 442000 | 441500 | 444 |
| 338 | 20240215 | 130900 | 163634321000 | 442000 | 442000 | 442500 | 441500 | 1165 |
| 339 | 20240215 | 130800 | 163119330000 | 442000 | 442000 | 442500 | 442000 | 438 |
| 340 | 20240215 | 130700 | 162925697500 | 442000 | 442500 | 442500 | 442000 | 736 |
| 341 | 20240215 | 130600 | 162600061000 | 442500 | 442000 | 442500 | 441500 | 1151 |
| 342 | 20240215 | 130500 | 162091194000 | 442000 | 443000 | 443000 | 441500 | 2164 |
| 343 | 20240215 | 130400 | 161133653500 | 442500 | 442500 | 443000 | 442500 | 1472 |
| 344 | 20240215 | 130300 | 160481827500 | 443000 | 442000 | 443000 | 441500 | 6965 |
| 345 | 20240215 | 130200 | 157401342500 | 442000 | 441500 | 442000 | 441000 | 1493 |
| 346 | 20240215 | 130100 | 156741828000 | 441500 | 441500 | 442000 | 441000 | 3457 |
| 347 | 20240215 | 130000 | 155215438500 | 441000 | 441000 | 441500 | 440500 | 1235 |
| 348 | 20240215 | 125900 | 154670717000 | 440500 | 441000 | 441000 | 440500 | 455 |
| 349 | 20240215 | 125800 | 154470074000 | 441000 | 441000 | 441500 | 440500 | 2836 |
| 350 | 20240215 | 125700 | 153219282500 | 441500 | 441500 | 441500 | 441000 | 215 |
| 351 | 20240215 | 125600 | 153124394000 | 441000 | 441000 | 441500 | 441000 | 295 |
| 352 | 20240215 | 125500 | 152994202000 | 441000 | 440500 | 441500 | 440500 | 2810 |
| 353 | 20240215 | 125400 | 151755085500 | 440000 | 441000 | 441000 | 440000 | 660 |
| 354 | 20240215 | 125300 | 151464366500 | 441000 | 441500 | 441500 | 440500 | 852 |
| 355 | 20240215 | 125200 | 151088619000 | 441500 | 441000 | 441500 | 441000 | 699 |
| 356 | 20240215 | 125100 | 150780310000 | 441000 | 441500 | 442000 | 441000 | 2149 |
| 357 | 20240215 | 125000 | 149831500000 | 441500 | 441500 | 442000 | 441500 | 1174 |
| 358 | 20240215 | 124900 | 149313121000 | 442000 | 442000 | 442000 | 441500 | 609 |
| 359 | 20240215 | 124800 | 149044009500 | 441500 | 441500 | 442000 | 441500 | 405 |
| 360 | 20240215 | 124700 | 148865110500 | 441500 | 441500 | 442000 | 441000 | 1985 |
| 361 | 20240215 | 124600 | 147988718000 | 441500 | 440500 | 441500 | 440500 | 1480 |
| 362 | 20240215 | 124500 | 147336160000 | 440500 | 441000 | 441000 | 440500 | 213 |
| 363 | 20240215 | 124400 | 147242306500 | 441000 | 440500 | 441000 | 440500 | 425 |
| 364 | 20240215 | 124300 | 147055025500 | 440500 | 440500 | 441000 | 440500 | 331 |
| 365 | 20240215 | 124200 | 146909203000 | 440500 | 440000 | 441000 | 440000 | 622 |
| 366 | 20240215 | 124100 | 146635035000 | 440000 | 441000 | 441000 | 440000 | 439 |
| 367 | 20240215 | 124000 | 146441693500 | 440500 | 441000 | 441500 | 440000 | 1585 |
| 368 | 20240215 | 123900 | 145743114000 | 441000 | 441500 | 442000 | 441000 | 342 |
| 369 | 20240215 | 123800 | 145592127000 | 441500 | 441500 | 442000 | 441500 | 1456 |
| 370 | 20240215 | 123700 | 144949161500 | 441500 | 440500 | 442000 | 440500 | 2036 |
| 371 | 20240215 | 123600 | 144050635500 | 440500 | 441000 | 441000 | 440500 | 252 |
| 372 | 20240215 | 123500 | 143939542500 | 441000 | 442000 | 442000 | 441000 | 1616 |
| 373 | 20240215 | 123400 | 143226486500 | 441500 | 441500 | 442000 | 441500 | 928 |
| 374 | 20240215 | 123300 | 142816709500 | 441500 | 440500 | 441500 | 440000 | 7344 |
| 375 | 20240215 | 123200 | 139577941500 | 440500 | 440500 | 440500 | 440000 | 252 |
| 376 | 20240215 | 123100 | 139466950000 | 440000 | 440000 | 440500 | 440000 | 478 |
| 377 | 20240215 | 123000 | 139256583000 | 440000 | 438500 | 440500 | 438000 | 12187 |
| 378 | 20240215 | 122900 | 133898739000 | 438000 | 438000 | 438500 | 438000 | 422 |
| 379 | 20240215 | 122800 | 133713802000 | 438500 | 438000 | 438500 | 438000 | 77 |
| 380 | 20240215 | 122700 | 133680050000 | 438000 | 438000 | 438500 | 438000 | 182 |
| 381 | 20240215 | 122600 | 133600268500 | 438500 | 438000 | 438500 | 438000 | 123 |
| 382 | 20240215 | 122500 | 133546348500 | 438000 | 438500 | 438500 | 438000 | 268 |
| 383 | 20240215 | 122400 | 133428937500 | 438000 | 439000 | 439000 | 438000 | 1175 |
| 384 | 20240215 | 122300 | 132913944500 | 439000 | 439000 | 439000 | 438500 | 629 |
| 385 | 20240215 | 122200 | 132637832500 | 438500 | 438500 | 439000 | 438500 | 77 |
| 386 | 20240215 | 122100 | 132604049500 | 439000 | 439000 | 439000 | 438500 | 371 |
| 387 | 20240215 | 122000 | 132441335000 | 439000 | 438500 | 439000 | 438500 | 329 |
| 388 | 20240215 | 121900 | 132296943500 | 438500 | 439000 | 439000 | 438500 | 1005 |
| 389 | 20240215 | 121800 | 131856174500 | 438500 | 439000 | 439000 | 438500 | 238 |
| 390 | 20240215 | 121700 | 131751755500 | 438500 | 438500 | 439000 | 438000 | 451 |
| 391 | 20240215 | 121600 | 131553939000 | 438500 | 438000 | 438500 | 438000 | 217 |
| 392 | 20240215 | 121500 | 131458789500 | 438500 | 439000 | 439000 | 438000 | 1653 |
| 393 | 20240215 | 121400 | 130734072000 | 438500 | 439000 | 439000 | 438500 | 260 |
| 394 | 20240215 | 121300 | 130620030500 | 439000 | 438500 | 439000 | 438000 | 951 |
| 395 | 20240215 | 121200 | 130203016000 | 438500 | 437500 | 438500 | 437500 | 2379 |
| 396 | 20240215 | 121100 | 129161079500 | 437000 | 437000 | 437500 | 437000 | 105 |
| 397 | 20240215 | 121000 | 129115149500 | 437500 | 437000 | 437500 | 437000 | 127 |
| 398 | 20240215 | 120900 | 129059626500 | 437000 | 437500 | 437500 | 437000 | 60 |
| 399 | 20240215 | 120800 | 129033385000 | 437000 | 437000 | 437500 | 437000 | 459 |
| 400 | 20240215 | 120700 | 128832767500 | 437000 | 437000 | 437500 | 437000 | 110 |
| 401 | 20240215 | 120600 | 128784660500 | 437000 | 437000 | 437500 | 437000 | 314 |
| 402 | 20240215 | 120500 | 128647350500 | 437000 | 437500 | 437500 | 437000 | 126 |
| 403 | 20240215 | 120400 | 128592236000 | 437500 | 437500 | 437500 | 437000 | 90 |
| 404 | 20240215 | 120300 | 128552866000 | 437500 | 437500 | 437500 | 437000 | 168 |
| 405 | 20240215 | 120200 | 128479385500 | 437000 | 437500 | 437500 | 437000 | 269 |
| 406 | 20240215 | 120100 | 128361780000 | 437000 | 437000 | 437500 | 437000 | 88 |
| 407 | 20240215 | 120000 | 128323291000 | 437500 | 436500 | 437500 | 436500 | 616 |
| 408 | 20240215 | 115900 | 128054092000 | 436500 | 437000 | 437000 | 436500 | 421 |
| 409 | 20240215 | 115800 | 127870158000 | 437000 | 437000 | 437000 | 436500 | 145 |
| 410 | 20240215 | 115700 | 127806826000 | 436500 | 437000 | 437000 | 436500 | 124 |
| 411 | 20240215 | 115600 | 127752665500 | 437000 | 437500 | 437500 | 436500 | 466 |
| 412 | 20240215 | 115500 | 127548975500 | 438000 | 436500 | 438000 | 436500 | 806 |
| 413 | 20240215 | 115400 | 127196796000 | 436500 | 436500 | 436500 | 436000 | 127 |
| 414 | 20240215 | 115300 | 127141382500 | 436500 | 436500 | 436500 | 436000 | 892 |
| 415 | 20240215 | 115200 | 126752343500 | 436000 | 436500 | 436500 | 436000 | 263 |
| 416 | 20240215 | 115100 | 126637624000 | 436500 | 436500 | 437000 | 436000 | 818 |
| 417 | 20240215 | 115000 | 126280574000 | 436500 | 437500 | 437500 | 436500 | 1919 |
| 418 | 20240215 | 114900 | 125442327500 | 437500 | 437500 | 438000 | 437500 | 232 |
| 419 | 20240215 | 114800 | 125340717500 | 438000 | 438000 | 438000 | 437500 | 299 |
| 420 | 20240215 | 114700 | 125209800500 | 438000 | 438000 | 438000 | 437500 | 161 |
| 421 | 20240215 | 114600 | 125139311500 | 438000 | 437500 | 438000 | 437000 | 300 |
| 422 | 20240215 | 114500 | 125008008000 | 437500 | 438000 | 438000 | 437500 | 434 |
| 423 | 20240215 | 114400 | 124818110000 | 438000 | 437500 | 438000 | 437000 | 1449 |
| 424 | 20240215 | 114300 | 124183604000 | 437500 | 437000 | 438000 | 437000 | 383 |
| 425 | 20240215 | 114200 | 124016037000 | 437500 | 437500 | 437500 | 437000 | 219 |
| 426 | 20240215 | 114100 | 123920238500 | 437500 | 437500 | 438000 | 437000 | 490 |
| 427 | 20240215 | 114000 | 123705868500 | 437500 | 437500 | 438000 | 437000 | 127 |
| 428 | 20240215 | 113900 | 123650306500 | 437000 | 437000 | 437500 | 436500 | 242 |
| 429 | 20240215 | 113800 | 123544517000 | 437000 | 437500 | 437500 | 437000 | 722 |
| 430 | 20240215 | 113700 | 123228747500 | 437000 | 436500 | 437500 | 436500 | 679 |
| 431 | 20240215 | 113600 | 122931980500 | 436500 | 436500 | 437000 | 436500 | 71 |
| 432 | 20240215 | 113500 | 122900973500 | 436500 | 437000 | 437000 | 436500 | 227 |
| 433 | 20240215 | 113400 | 122801808500 | 437000 | 436500 | 437500 | 436500 | 180 |
| 434 | 20240215 | 113300 | 122723153000 | 436500 | 437000 | 437500 | 436500 | 619 |
| 435 | 20240215 | 113200 | 122452599000 | 437000 | 436500 | 437000 | 436500 | 152 |
| 436 | 20240215 | 113100 | 122386179500 | 437000 | 436500 | 437000 | 436500 | 1509 |
| 437 | 20240215 | 113000 | 121726771000 | 437000 | 436500 | 437000 | 436500 | 113 |
| 438 | 20240215 | 112900 | 121677413500 | 436500 | 437000 | 437000 | 436500 | 849 |
| 439 | 20240215 | 112800 | 121306780500 | 437000 | 437000 | 437000 | 436500 | 415 |
| 440 | 20240215 | 112700 | 121125452500 | 437000 | 436000 | 437000 | 436000 | 1027 |
| 441 | 20240215 | 112600 | 120677081000 | 436000 | 436000 | 436500 | 436000 | 109 |
| 442 | 20240215 | 112500 | 120629516000 | 436500 | 436000 | 436500 | 436000 | 1007 |
| 443 | 20240215 | 112400 | 120190385500 | 436000 | 436500 | 436500 | 436000 | 921 |
| 444 | 20240215 | 112300 | 119788672000 | 436500 | 436500 | 436500 | 436000 | 394 |
| 445 | 20240215 | 112200 | 119616852000 | 436000 | 436000 | 436500 | 436000 | 232 |
| 446 | 20240215 | 112100 | 119515636000 | 436500 | 436500 | 436500 | 436000 | 179 |
| 447 | 20240215 | 112000 | 119437543500 | 436500 | 436000 | 436500 | 436000 | 937 |
| 448 | 20240215 | 111900 | 119028776500 | 436500 | 436000 | 436500 | 436000 | 177 |
| 449 | 20240215 | 111800 | 118951552000 | 436500 | 436000 | 436500 | 436000 | 417 |
| 450 | 20240215 | 111700 | 118769701000 | 436500 | 435500 | 436500 | 435500 | 510 |
| 451 | 20240215 | 111600 | 118547387000 | 436000 | 435500 | 436500 | 435500 | 405 |
| 452 | 20240215 | 111500 | 118370818500 | 436000 | 435500 | 436500 | 435500 | 587 |
| 453 | 20240215 | 111400 | 118114883000 | 436000 | 436000 | 436500 | 435500 | 741 |
| 454 | 20240215 | 111300 | 117791812500 | 436000 | 436500 | 436500 | 436000 | 260 |
| 455 | 20240215 | 111200 | 117678424000 | 436000 | 436000 | 436500 | 436000 | 307 |
| 456 | 20240215 | 111100 | 117544542500 | 436000 | 436500 | 436500 | 436000 | 280 |
| 457 | 20240215 | 111000 | 117422443500 | 436000 | 436500 | 436500 | 436000 | 361 |
| 458 | 20240215 | 110900 | 117265015000 | 436000 | 436000 | 436500 | 436000 | 122 |
| 459 | 20240215 | 110800 | 117211809000 | 436500 | 436500 | 436500 | 436000 | 452 |
| 460 | 20240215 | 110700 | 117014710500 | 436000 | 436500 | 436500 | 436000 | 330 |
| 461 | 20240215 | 110600 | 116870783000 | 436500 | 436500 | 436500 | 436000 | 1246 |
| 462 | 20240215 | 110500 | 116326940000 | 437000 | 436500 | 437000 | 436500 | 147 |
| 463 | 20240215 | 110400 | 116262752500 | 436500 | 436500 | 437000 | 436500 | 447 |
| 464 | 20240215 | 110300 | 116067609500 | 437000 | 437000 | 437000 | 436500 | 360 |
| 465 | 20240215 | 110200 | 115910358000 | 437000 | 436500 | 437000 | 436500 | 918 |
| 466 | 20240215 | 110100 | 115509226500 | 437000 | 437000 | 437000 | 436500 | 452 |
| 467 | 20240215 | 110000 | 115311755000 | 437000 | 437500 | 437500 | 436500 | 2029 |
| 468 | 20240215 | 105900 | 114424667000 | 438000 | 437000 | 438000 | 436500 | 495 |
| 469 | 20240215 | 105800 | 114208224500 | 437000 | 437000 | 437000 | 436500 | 798 |
| 470 | 20240215 | 105700 | 113859683000 | 437000 | 437000 | 437000 | 436500 | 280 |
| 471 | 20240215 | 105600 | 113737388500 | 437000 | 436500 | 437000 | 436000 | 711 |
| 472 | 20240215 | 105500 | 113427162000 | 436500 | 436000 | 436500 | 436000 | 526 |
| 473 | 20240215 | 105400 | 113197641000 | 436000 | 436500 | 436500 | 436000 | 402 |
| 474 | 20240215 | 105300 | 113022224500 | 436000 | 437000 | 437000 | 436000 | 1163 |
| 475 | 20240215 | 105200 | 112514642500 | 436500 | 436500 | 437000 | 436500 | 250 |
| 476 | 20240215 | 105100 | 112405506000 | 436500 | 436500 | 437000 | 436500 | 154 |
| 477 | 20240215 | 105000 | 112338259000 | 437000 | 437000 | 437000 | 436500 | 438 |
| 478 | 20240215 | 104900 | 112146907000 | 437000 | 437500 | 438000 | 436500 | 770 |
| 479 | 20240215 | 104800 | 111810227000 | 437500 | 438000 | 438000 | 437500 | 647 |
| 480 | 20240215 | 104700 | 111527145000 | 438000 | 438000 | 438000 | 437500 | 216 |
| 481 | 20240215 | 104600 | 111432597500 | 437500 | 437500 | 438000 | 437500 | 292 |
| 482 | 20240215 | 104500 | 111304791000 | 438000 | 438000 | 438000 | 437500 | 366 |
| 483 | 20240215 | 104400 | 111144529000 | 438000 | 438000 | 438000 | 437500 | 215 |
| 484 | 20240215 | 104300 | 111050389000 | 438000 | 437500 | 438000 | 437000 | 339 |
| 485 | 20240215 | 104200 | 110902059500 | 437000 | 436500 | 437500 | 436000 | 894 |
| 486 | 20240215 | 104100 | 110511601500 | 436500 | 436500 | 436500 | 436000 | 256 |
| 487 | 20240215 | 104000 | 110399932000 | 436500 | 436500 | 436500 | 436000 | 558 |
| 488 | 20240215 | 103900 | 110156405500 | 436500 | 436500 | 436500 | 436000 | 322 |
| 489 | 20240215 | 103800 | 110015879000 | 436500 | 437500 | 437500 | 436000 | 1435 |
| 490 | 20240215 | 103700 | 109389444000 | 437500 | 437500 | 437500 | 436500 | 799 |
| 491 | 20240215 | 103600 | 109040126000 | 437000 | 437000 | 437500 | 437000 | 627 |
| 492 | 20240215 | 103500 | 108765983000 | 437000 | 437500 | 437500 | 437000 | 268 |
| 493 | 20240215 | 103400 | 108648821500 | 437500 | 437000 | 437500 | 437000 | 115 |
| 494 | 20240215 | 103300 | 108598539000 | 437500 | 437000 | 437500 | 436500 | 1319 |
| 495 | 20240215 | 103200 | 108022207500 | 437000 | 437000 | 437000 | 436500 | 242 |
| 496 | 20240215 | 103100 | 107916509000 | 437000 | 436500 | 437000 | 436500 | 172 |
| 497 | 20240215 | 103000 | 107841380500 | 437000 | 437000 | 437000 | 436500 | 245 |
| 498 | 20240215 | 102900 | 107734414000 | 437000 | 437000 | 437000 | 436500 | 244 |
| 499 | 20240215 | 102800 | 107627868500 | 436500 | 437000 | 437000 | 436500 | 133 |
| 500 | 20240215 | 102700 | 107569770500 | 437000 | 437000 | 437500 | 436500 | 475 |
| 501 | 20240215 | 102600 | 107362225500 | 437500 | 437000 | 437500 | 436500 | 265 |
| 502 | 20240215 | 102500 | 107246370500 | 437000 | 437000 | 437500 | 436500 | 562 |
| 503 | 20240215 | 102400 | 107000774500 | 437000 | 437500 | 437500 | 437000 | 180 |
| 504 | 20240215 | 102300 | 106922081000 | 437500 | 437000 | 438000 | 437000 | 1067 |
| 505 | 20240215 | 102200 | 106455264000 | 437000 | 436000 | 437500 | 435500 | 2029 |
| 506 | 20240215 | 102100 | 105568797000 | 435500 | 436000 | 436000 | 435500 | 673 |
| 507 | 20240215 | 102000 | 105275525000 | 435500 | 436000 | 436500 | 435000 | 4556 |
| 508 | 20240215 | 101900 | 103290811000 | 436000 | 436000 | 436000 | 435500 | 1156 |
| 509 | 20240215 | 101800 | 102787181500 | 435500 | 436500 | 437000 | 435500 | 2759 |
| 510 | 20240215 | 101700 | 101583607000 | 436500 | 437000 | 437000 | 436500 | 2828 |
| 511 | 20240215 | 101600 | 100349067500 | 436500 | 436500 | 437000 | 436500 | 377 |
| 512 | 20240215 | 101500 | 100184461500 | 436500 | 437000 | 437000 | 436500 | 621 |
| 513 | 20240215 | 101400 | 99913173000 | 436500 | 436500 | 437000 | 436500 | 303 |
| 514 | 20240215 | 101300 | 99780873500 | 436500 | 437000 | 437000 | 436500 | 768 |
| 515 | 20240215 | 101200 | 99445357000 | 436500 | 436500 | 437000 | 436500 | 4486 |
| 516 | 20240215 | 101100 | 97487161000 | 436500 | 436500 | 437000 | 436500 | 475 |
| 517 | 20240215 | 101000 | 97279772500 | 437000 | 437500 | 437500 | 436500 | 712 |
| 518 | 20240215 | 100900 | 96968510500 | 437000 | 437500 | 438000 | 437000 | 3252 |
| 519 | 20240215 | 100800 | 95546984500 | 437500 | 437500 | 438000 | 437500 | 1932 |
| 520 | 20240215 | 100700 | 94701673500 | 437500 | 438500 | 438500 | 437500 | 1133 |
| 521 | 20240215 | 100600 | 94205579500 | 438500 | 438500 | 438500 | 438000 | 812 |
| 522 | 20240215 | 100500 | 93849869500 | 438000 | 439000 | 439000 | 438000 | 1420 |
| 523 | 20240215 | 100400 | 93227181000 | 439000 | 439000 | 439000 | 438500 | 347 |
| 524 | 20240215 | 100300 | 93074926000 | 439000 | 438500 | 439000 | 438500 | 257 |
| 525 | 20240215 | 100200 | 92962150000 | 439000 | 439000 | 439000 | 438500 | 474 |
| 526 | 20240215 | 100100 | 92754209500 | 438500 | 439000 | 439000 | 438500 | 788 |
| 527 | 20240215 | 100000 | 92408323500 | 439000 | 439000 | 439000 | 438500 | 664 |
| 528 | 20240215 | 095900 | 92116982500 | 439000 | 439000 | 439000 | 438500 | 391 |
| 529 | 20240215 | 095800 | 91945468500 | 439000 | 439000 | 439000 | 438500 | 508 |
| 530 | 20240215 | 095700 | 91722527500 | 438500 | 439000 | 439000 | 438500 | 688 |
| 531 | 20240215 | 095600 | 91420737000 | 439000 | 439000 | 439000 | 438500 | 869 |
| 532 | 20240215 | 095500 | 91039595000 | 439000 | 438500 | 439000 | 438500 | 442 |
| 533 | 20240215 | 095400 | 90845586500 | 438500 | 438000 | 439000 | 437500 | 2504 |
| 534 | 20240215 | 095300 | 89748144500 | 438000 | 438000 | 438500 | 437500 | 2435 |
| 535 | 20240215 | 095200 | 88681893000 | 438500 | 438000 | 438500 | 438000 | 743 |
| 536 | 20240215 | 095100 | 88356403000 | 438500 | 438000 | 438500 | 438000 | 638 |
| 537 | 20240215 | 095000 | 88076756000 | 438500 | 438000 | 438500 | 438000 | 1275 |
| 538 | 20240215 | 094900 | 87518165500 | 438000 | 439000 | 439500 | 438000 | 1768 |
| 539 | 20240215 | 094800 | 86742912000 | 439000 | 439000 | 439500 | 439000 | 2496 |
| 540 | 20240215 | 094700 | 85647043500 | 439000 | 439500 | 439500 | 438500 | 927 |
| 541 | 20240215 | 094600 | 85240008500 | 439500 | 440000 | 440000 | 439000 | 671 |
| 542 | 20240215 | 094500 | 84945107500 | 440000 | 438500 | 440000 | 438000 | 3986 |
| 543 | 20240215 | 094400 | 83196258000 | 438000 | 438000 | 438500 | 438000 | 2414 |
| 544 | 20240215 | 094300 | 82138866500 | 438000 | 438000 | 438500 | 438000 | 1216 |
| 545 | 20240215 | 094200 | 81606216000 | 438000 | 438500 | 439000 | 437500 | 2858 |
| 546 | 20240215 | 094100 | 80354015500 | 438500 | 439000 | 439000 | 438000 | 3197 |
| 547 | 20240215 | 094000 | 78952117000 | 439000 | 440000 | 440000 | 439000 | 4661 |
| 548 | 20240215 | 093900 | 76904948500 | 439500 | 440000 | 440000 | 439500 | 1004 |
| 549 | 20240215 | 093800 | 76463331500 | 440000 | 440500 | 440500 | 440000 | 1709 |
| 550 | 20240215 | 093700 | 75711137000 | 440500 | 440000 | 440500 | 440000 | 828 |
| 551 | 20240215 | 093600 | 75346563000 | 440000 | 440000 | 440500 | 439500 | 568 |
| 552 | 20240215 | 093500 | 75096647500 | 440500 | 441500 | 441500 | 440000 | 1121 |
| 553 | 20240215 | 093400 | 74602831000 | 441500 | 441000 | 441500 | 440500 | 1271 |
| 554 | 20240215 | 093300 | 74042389500 | 440500 | 440000 | 441000 | 439500 | 2956 |
| 555 | 20240215 | 093200 | 72740317000 | 440000 | 439500 | 440500 | 439500 | 2163 |
| 556 | 20240215 | 093100 | 71788863500 | 440000 | 440500 | 440500 | 439500 | 1403 |
| 557 | 20240215 | 093000 | 71171672000 | 440000 | 440000 | 440500 | 439500 | 2192 |
| 558 | 20240215 | 092900 | 70207192000 | 440000 | 440000 | 440500 | 439500 | 1566 |
| 559 | 20240215 | 092800 | 69518245000 | 439500 | 440000 | 440500 | 439000 | 2714 |
| 560 | 20240215 | 092700 | 68325366000 | 440000 | 439000 | 440500 | 439000 | 2425 |
| 561 | 20240215 | 092600 | 67259392000 | 439000 | 440000 | 440000 | 439000 | 3046 |
| 562 | 20240215 | 092500 | 65920763000 | 439500 | 440000 | 440500 | 439500 | 1570 |
| 563 | 20240215 | 092400 | 65230151500 | 440500 | 440500 | 441000 | 440000 | 3425 |
| 564 | 20240215 | 092300 | 63722304000 | 440500 | 441000 | 441500 | 440500 | 2462 |
| 565 | 20240215 | 092200 | 62636677500 | 441000 | 442500 | 442500 | 441000 | 3398 |
| 566 | 20240215 | 092100 | 61135577000 | 442500 | 442000 | 442500 | 442000 | 1082 |
| 567 | 20240215 | 092000 | 60656959500 | 442000 | 442000 | 442000 | 441500 | 3034 |
| 568 | 20240215 | 091900 | 59316294000 | 442000 | 442000 | 442500 | 441500 | 1571 |
| 569 | 20240215 | 091800 | 58621928500 | 442000 | 443500 | 444000 | 441500 | 4821 |
| 570 | 20240215 | 091700 | 56485025000 | 444000 | 441000 | 444000 | 440500 | 16171 |
| 571 | 20240215 | 091600 | 49327435500 | 441000 | 441000 | 441500 | 440500 | 1743 |
| 572 | 20240215 | 091500 | 48558693500 | 441000 | 441000 | 441500 | 440500 | 1894 |
| 573 | 20240215 | 091400 | 47723462500 | 441500 | 442000 | 442500 | 441000 | 2878 |
| 574 | 20240215 | 091300 | 46452074500 | 442500 | 442000 | 442500 | 441500 | 2346 |
| 575 | 20240215 | 091200 | 45415147000 | 442500 | 440500 | 442500 | 440500 | 4206 |
| 576 | 20240215 | 091100 | 43557860000 | 440500 | 440000 | 441000 | 439500 | 6369 |
| 577 | 20240215 | 091000 | 40753649000 | 440000 | 441000 | 441000 | 440000 | 3125 |
| 578 | 20240215 | 090900 | 39376529500 | 441000 | 441500 | 441500 | 440000 | 5931 |
| 579 | 20240215 | 090800 | 36761338000 | 441500 | 443000 | 443500 | 441000 | 3940 |
| 580 | 20240215 | 090700 | 35018985000 | 443000 | 442500 | 443500 | 442500 | 10662 |
| 581 | 20240215 | 090600 | 30294916000 | 442500 | 441500 | 443000 | 441000 | 9413 |
| 582 | 20240215 | 090500 | 26132296000 | 441500 | 441500 | 442000 | 441000 | 4020 |
| 583 | 20240215 | 090400 | 24357157500 | 442000 | 441500 | 442500 | 440500 | 9597 |
| 584 | 20240215 | 090300 | 20119354000 | 441500 | 440000 | 442000 | 439500 | 12841 |
| 585 | 20240215 | 090200 | 14458010000 | 439500 | 439000 | 440500 | 438500 | 6911 |
| 586 | 20240215 | 090100 | 11420925500 | 439000 | 439000 | 441000 | 438500 | 15165 |
| 587 | 20240215 | 090000 | 4750870500 | 439000 | 438500 | 439500 | 438000 | 10753 |