35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 3 | 20240213 | 184300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 4 | 20240213 | 184200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 5 | 20240213 | 184100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 6 | 20240213 | 184000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 7 | 20240213 | 183900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 8 | 20240213 | 183800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 9 | 20240213 | 183700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 10 | 20240213 | 183600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 11 | 20240213 | 183500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 12 | 20240213 | 183400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 13 | 20240213 | 183300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 14 | 20240213 | 183200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 15 | 20240213 | 183100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 16 | 20240213 | 183000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 17 | 20240213 | 182900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 18 | 20240213 | 182800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 19 | 20240213 | 182700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 20 | 20240213 | 182600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 21 | 20240213 | 182500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 22 | 20240213 | 182400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 23 | 20240213 | 182300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 24 | 20240213 | 182200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 25 | 20240213 | 182100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 26 | 20240213 | 182000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 27 | 20240213 | 181900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 28 | 20240213 | 181800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 29 | 20240213 | 181700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 30 | 20240213 | 181600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 31 | 20240213 | 181500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 32 | 20240213 | 181400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 33 | 20240213 | 181300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 34 | 20240213 | 181200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 35 | 20240213 | 181100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 36 | 20240213 | 181000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 37 | 20240213 | 180900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 38 | 20240213 | 180800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 39 | 20240213 | 180700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 40 | 20240213 | 180600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 41 | 20240213 | 180500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 42 | 20240213 | 180400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 43 | 20240213 | 180300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 44 | 20240213 | 180200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 45 | 20240213 | 180100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 46 | 20240213 | 180000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 47 | 20240213 | 175900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 48 | 20240213 | 175800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 49 | 20240213 | 175700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 50 | 20240213 | 175600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 51 | 20240213 | 175500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 52 | 20240213 | 175400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 53 | 20240213 | 175300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 54 | 20240213 | 175200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 55 | 20240213 | 175100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 56 | 20240213 | 175000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 57 | 20240213 | 174900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 58 | 20240213 | 174800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 59 | 20240213 | 174700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 60 | 20240213 | 174600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 61 | 20240213 | 174500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 62 | 20240213 | 174400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 63 | 20240213 | 174300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 64 | 20240213 | 174200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 65 | 20240213 | 174100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 66 | 20240213 | 174000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 67 | 20240213 | 173900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 68 | 20240213 | 173800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 69 | 20240213 | 173700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 70 | 20240213 | 173600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 71 | 20240213 | 173500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 72 | 20240213 | 173400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 73 | 20240213 | 173300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 74 | 20240213 | 173200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 75 | 20240213 | 173100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 76 | 20240213 | 173000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 77 | 20240213 | 172900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 78 | 20240213 | 172800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 79 | 20240213 | 172700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 80 | 20240213 | 172600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 81 | 20240213 | 172500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 82 | 20240213 | 172400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 83 | 20240213 | 172300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 84 | 20240213 | 172200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 85 | 20240213 | 172100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 86 | 20240213 | 172000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 87 | 20240213 | 171900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 88 | 20240213 | 171800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 89 | 20240213 | 171700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 90 | 20240213 | 171600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 91 | 20240213 | 171500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 92 | 20240213 | 171400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 93 | 20240213 | 171300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 94 | 20240213 | 171200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 95 | 20240213 | 171100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 96 | 20240213 | 171000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 97 | 20240213 | 170900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 98 | 20240213 | 170800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 99 | 20240213 | 170700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 100 | 20240213 | 170600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 101 | 20240213 | 170500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 102 | 20240213 | 170400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 103 | 20240213 | 170300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 104 | 20240213 | 170200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 105 | 20240213 | 170100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 106 | 20240213 | 170000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 107 | 20240213 | 165900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 108 | 20240213 | 165800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 109 | 20240213 | 165700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 110 | 20240213 | 165600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 111 | 20240213 | 165500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 112 | 20240213 | 165400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 113 | 20240213 | 165300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 114 | 20240213 | 165200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 115 | 20240213 | 165100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 116 | 20240213 | 165000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 117 | 20240213 | 164900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 118 | 20240213 | 164800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 119 | 20240213 | 164700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 120 | 20240213 | 164600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 121 | 20240213 | 164500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 122 | 20240213 | 164400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 123 | 20240213 | 164300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 124 | 20240213 | 164200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 125 | 20240213 | 164100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 126 | 20240213 | 164000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 127 | 20240213 | 163900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 128 | 20240213 | 163800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 129 | 20240213 | 163700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 130 | 20240213 | 163600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 131 | 20240213 | 163500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 132 | 20240213 | 163400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 133 | 20240213 | 163300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 134 | 20240213 | 163200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 135 | 20240213 | 163100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 136 | 20240213 | 163000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 137 | 20240213 | 162900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 138 | 20240213 | 162800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 139 | 20240213 | 162700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 140 | 20240213 | 162600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 141 | 20240213 | 162500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 142 | 20240213 | 162400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 143 | 20240213 | 162300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 144 | 20240213 | 162200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 145 | 20240213 | 162100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 146 | 20240213 | 162000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 147 | 20240213 | 161900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 148 | 20240213 | 161800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 149 | 20240213 | 161700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 150 | 20240213 | 161600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 151 | 20240213 | 161500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 152 | 20240213 | 161400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 153 | 20240213 | 161300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 154 | 20240213 | 161200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 155 | 20240213 | 161100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 156 | 20240213 | 161000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 157 | 20240213 | 160900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 158 | 20240213 | 160800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 159 | 20240213 | 160700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 160 | 20240213 | 160600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 161 | 20240213 | 160500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 162 | 20240213 | 160400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 163 | 20240213 | 160300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 164 | 20240213 | 160200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 165 | 20240213 | 160100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 166 | 20240213 | 160000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 167 | 20240213 | 155900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 168 | 20240213 | 155800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 169 | 20240213 | 155700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 170 | 20240213 | 155600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 171 | 20240213 | 155500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 172 | 20240213 | 155400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 173 | 20240213 | 155300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 174 | 20240213 | 155200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 175 | 20240213 | 155100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 176 | 20240213 | 155000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 177 | 20240213 | 154900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 178 | 20240213 | 154800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 179 | 20240213 | 154700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 180 | 20240213 | 154600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 181 | 20240213 | 154500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 182 | 20240213 | 154400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 183 | 20240213 | 154300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 184 | 20240213 | 154200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 185 | 20240213 | 154100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 186 | 20240213 | 154000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 187 | 20240213 | 153900 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 188 | 20240213 | 153800 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 189 | 20240213 | 153700 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 190 | 20240213 | 153600 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 191 | 20240213 | 153500 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 192 | 20240213 | 153400 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 193 | 20240213 | 153300 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 194 | 20240213 | 153200 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 195 | 20240213 | 153100 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 196 | 20240213 | 153000 | 486320109500 | 438000 | 438000 | 438000 | 438000 | 18064 |
| 197 | 20240213 | 152900 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 198 | 20240213 | 152800 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 199 | 20240213 | 152700 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 200 | 20240213 | 152600 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 201 | 20240213 | 152500 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 202 | 20240213 | 152400 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 203 | 20240213 | 152300 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 204 | 20240213 | 152200 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 205 | 20240213 | 152100 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 206 | 20240213 | 152000 | 478408077500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 207 | 20240213 | 151900 | 478408077500 | 438000 | 438000 | 438000 | 437500 | 4293 |
| 208 | 20240213 | 151800 | 476529131000 | 438000 | 438000 | 438000 | 437500 | 1957 |
| 209 | 20240213 | 151700 | 475672780500 | 437500 | 437500 | 438000 | 437500 | 2174 |
| 210 | 20240213 | 151600 | 474721458000 | 437500 | 437500 | 438000 | 437000 | 4656 |
| 211 | 20240213 | 151500 | 472684574000 | 438000 | 437500 | 438000 | 437500 | 4758 |
| 212 | 20240213 | 151400 | 470602870500 | 437500 | 438000 | 438000 | 437500 | 5222 |
| 213 | 20240213 | 151300 | 468317950500 | 437500 | 438000 | 438000 | 437500 | 1873 |
| 214 | 20240213 | 151200 | 467498370500 | 438000 | 438000 | 438500 | 437500 | 2971 |
| 215 | 20240213 | 151100 | 466197123000 | 438000 | 438000 | 438500 | 438000 | 1614 |
| 216 | 20240213 | 151000 | 465490133000 | 438000 | 438000 | 438500 | 438000 | 2271 |
| 217 | 20240213 | 150900 | 464495309500 | 438500 | 438500 | 438500 | 438000 | 1204 |
| 218 | 20240213 | 150800 | 463967528500 | 438500 | 438500 | 438500 | 438000 | 711 |
| 219 | 20240213 | 150700 | 463655837000 | 438500 | 438500 | 438500 | 438000 | 1139 |
| 220 | 20240213 | 150600 | 463156539500 | 438500 | 438000 | 438500 | 438000 | 685 |
| 221 | 20240213 | 150500 | 462856348000 | 438000 | 438500 | 438500 | 438000 | 687 |
| 222 | 20240213 | 150400 | 462555305500 | 438500 | 438000 | 438500 | 438000 | 1396 |
| 223 | 20240213 | 150300 | 461943293500 | 438000 | 438000 | 438500 | 437500 | 2331 |
| 224 | 20240213 | 150200 | 460922707500 | 438000 | 437500 | 438000 | 437000 | 4817 |
| 225 | 20240213 | 150100 | 458815592500 | 437500 | 437500 | 437500 | 437000 | 1487 |
| 226 | 20240213 | 150000 | 458165547000 | 437500 | 437500 | 437500 | 437000 | 2153 |
| 227 | 20240213 | 145900 | 457224411000 | 437000 | 437000 | 437500 | 437000 | 2000 |
| 228 | 20240213 | 145800 | 456350223500 | 437000 | 437000 | 437500 | 437000 | 2231 |
| 229 | 20240213 | 145700 | 455374881500 | 437000 | 437000 | 437500 | 437000 | 4612 |
| 230 | 20240213 | 145600 | 453359250000 | 437000 | 437000 | 437500 | 437000 | 3146 |
| 231 | 20240213 | 145500 | 451984168000 | 437000 | 437000 | 437500 | 437000 | 2333 |
| 232 | 20240213 | 145400 | 450964430000 | 437000 | 437000 | 437500 | 437000 | 784 |
| 233 | 20240213 | 145300 | 450621588000 | 437500 | 437000 | 437500 | 437000 | 1964 |
| 234 | 20240213 | 145200 | 449762887500 | 437000 | 437500 | 438000 | 437000 | 2226 |
| 235 | 20240213 | 145100 | 448789162500 | 437500 | 437500 | 438000 | 437500 | 4984 |
| 236 | 20240213 | 145000 | 446608503000 | 438000 | 438000 | 438500 | 437500 | 10330 |
| 237 | 20240213 | 144900 | 442083956500 | 438000 | 438000 | 438500 | 438000 | 1486 |
| 238 | 20240213 | 144800 | 441432885500 | 438500 | 438000 | 438500 | 438000 | 2174 |
| 239 | 20240213 | 144700 | 440480027000 | 438000 | 438500 | 438500 | 438000 | 1944 |
| 240 | 20240213 | 144600 | 439628422000 | 438500 | 438500 | 439000 | 438000 | 3905 |
| 241 | 20240213 | 144500 | 437916290500 | 438500 | 439000 | 439000 | 438500 | 5735 |
| 242 | 20240213 | 144400 | 435400858000 | 438500 | 439500 | 439500 | 438500 | 3013 |
| 243 | 20240213 | 144300 | 434078147500 | 439500 | 439000 | 439500 | 439000 | 702 |
| 244 | 20240213 | 144200 | 433769851000 | 439000 | 439500 | 439500 | 439000 | 549 |
| 245 | 20240213 | 144100 | 433528768500 | 439500 | 439000 | 439500 | 439000 | 725 |
| 246 | 20240213 | 144000 | 433210385500 | 439000 | 439500 | 439500 | 439000 | 1909 |
| 247 | 20240213 | 143900 | 432372053000 | 439000 | 439500 | 439500 | 439000 | 585 |
| 248 | 20240213 | 143800 | 432115173000 | 439500 | 439000 | 439500 | 439000 | 469 |
| 249 | 20240213 | 143700 | 431909181500 | 439000 | 439500 | 439500 | 439000 | 512 |
| 250 | 20240213 | 143600 | 431684316000 | 439500 | 439500 | 439500 | 439000 | 851 |
| 251 | 20240213 | 143500 | 431310410000 | 439500 | 439500 | 439500 | 439000 | 324 |
| 252 | 20240213 | 143400 | 431168082000 | 439000 | 439500 | 439500 | 439000 | 1127 |
| 253 | 20240213 | 143300 | 430672913500 | 439500 | 439500 | 439500 | 439000 | 436 |
| 254 | 20240213 | 143200 | 430481383500 | 439500 | 439500 | 440000 | 439000 | 1160 |
| 255 | 20240213 | 143100 | 429971705500 | 439500 | 439500 | 440000 | 439500 | 1176 |
| 256 | 20240213 | 143000 | 429454810000 | 439500 | 440500 | 440500 | 439500 | 728 |
| 257 | 20240213 | 142900 | 429134579500 | 440000 | 440500 | 440500 | 440000 | 734 |
| 258 | 20240213 | 142800 | 428811540000 | 440500 | 440000 | 440500 | 440000 | 403 |
| 259 | 20240213 | 142700 | 428634162000 | 440000 | 440500 | 440500 | 440000 | 587 |
| 260 | 20240213 | 142600 | 428375765000 | 440500 | 440500 | 441000 | 440000 | 1174 |
| 261 | 20240213 | 142500 | 427858596500 | 440500 | 440500 | 441000 | 440000 | 1057 |
| 262 | 20240213 | 142400 | 427392929500 | 440000 | 441000 | 441000 | 440000 | 687 |
| 263 | 20240213 | 142300 | 427090255500 | 441000 | 440000 | 441000 | 439500 | 2285 |
| 264 | 20240213 | 142200 | 426083966000 | 440000 | 440000 | 440000 | 439500 | 813 |
| 265 | 20240213 | 142100 | 425726482500 | 440000 | 440500 | 440500 | 439500 | 1702 |
| 266 | 20240213 | 142000 | 424977482500 | 440000 | 440000 | 440500 | 439500 | 2879 |
| 267 | 20240213 | 141900 | 423710443000 | 440000 | 440000 | 440000 | 439500 | 800 |
| 268 | 20240213 | 141800 | 423358708500 | 440000 | 440000 | 440000 | 439500 | 864 |
| 269 | 20240213 | 141700 | 422978811000 | 439500 | 440000 | 440000 | 439500 | 467 |
| 270 | 20240213 | 141600 | 422773465500 | 439500 | 439500 | 440000 | 439500 | 705 |
| 271 | 20240213 | 141500 | 422463504500 | 439500 | 439500 | 440000 | 439000 | 1781 |
| 272 | 20240213 | 141400 | 421680707000 | 440000 | 440000 | 440000 | 439500 | 1600 |
| 273 | 20240213 | 141300 | 420977232000 | 440000 | 439500 | 440000 | 439500 | 736 |
| 274 | 20240213 | 141200 | 420653599500 | 440000 | 440000 | 440000 | 439500 | 471 |
| 275 | 20240213 | 141100 | 420446507000 | 440000 | 440500 | 440500 | 439000 | 1585 |
| 276 | 20240213 | 141000 | 419749724500 | 440500 | 440500 | 440500 | 439500 | 362 |
| 277 | 20240213 | 140900 | 419590376500 | 440000 | 440000 | 440500 | 439000 | 3488 |
| 278 | 20240213 | 140800 | 418056910000 | 440000 | 439500 | 440000 | 439500 | 430 |
| 279 | 20240213 | 140700 | 417867829500 | 440000 | 440000 | 440000 | 439500 | 734 |
| 280 | 20240213 | 140600 | 417545014000 | 440000 | 439500 | 440000 | 439500 | 1694 |
| 281 | 20240213 | 140500 | 416800259500 | 440000 | 439500 | 440000 | 439000 | 579 |
| 282 | 20240213 | 140400 | 416545688500 | 439500 | 439500 | 440000 | 439000 | 661 |
| 283 | 20240213 | 140300 | 416255181500 | 439000 | 440000 | 440000 | 439000 | 1325 |
| 284 | 20240213 | 140200 | 415672880000 | 440000 | 439000 | 440000 | 439000 | 1596 |
| 285 | 20240213 | 140100 | 414971356000 | 439500 | 439500 | 439500 | 439000 | 372 |
| 286 | 20240213 | 140000 | 414808018500 | 439000 | 439500 | 439500 | 439000 | 385 |
| 287 | 20240213 | 135900 | 414638945000 | 439000 | 439000 | 439500 | 439000 | 672 |
| 288 | 20240213 | 135800 | 414343739500 | 439000 | 439000 | 439500 | 439000 | 294 |
| 289 | 20240213 | 135700 | 414214601500 | 439000 | 439500 | 440000 | 439000 | 2318 |
| 290 | 20240213 | 135600 | 413195840500 | 439500 | 440000 | 440000 | 439500 | 419 |
| 291 | 20240213 | 135500 | 413011670500 | 439500 | 439500 | 440000 | 439500 | 445 |
| 292 | 20240213 | 135400 | 412816071500 | 440000 | 440000 | 440000 | 439500 | 356 |
| 293 | 20240213 | 135300 | 412659576000 | 439500 | 439500 | 440000 | 439500 | 333 |
| 294 | 20240213 | 135200 | 412513188000 | 439500 | 440000 | 440000 | 439500 | 452 |
| 295 | 20240213 | 135100 | 412314502500 | 439500 | 440500 | 440500 | 439500 | 1528 |
| 296 | 20240213 | 135000 | 411642227500 | 440500 | 440500 | 441000 | 440000 | 1504 |
| 297 | 20240213 | 134900 | 410979704000 | 441000 | 441000 | 441000 | 440500 | 344 |
| 298 | 20240213 | 134800 | 410828143000 | 440500 | 441000 | 441000 | 440500 | 398 |
| 299 | 20240213 | 134700 | 410652758000 | 440500 | 440000 | 441000 | 440000 | 1872 |
| 300 | 20240213 | 134600 | 409828153500 | 440500 | 440000 | 440500 | 440000 | 604 |
| 301 | 20240213 | 134500 | 409562249000 | 440500 | 440500 | 440500 | 440000 | 462 |
| 302 | 20240213 | 134400 | 409358952500 | 440000 | 440500 | 440500 | 440000 | 1288 |
| 303 | 20240213 | 134300 | 408792190000 | 440000 | 440000 | 440500 | 439500 | 2148 |
| 304 | 20240213 | 134200 | 407846894500 | 440000 | 440500 | 440500 | 439500 | 1373 |
| 305 | 20240213 | 134100 | 407242753000 | 440000 | 440500 | 440500 | 440000 | 348 |
| 306 | 20240213 | 134000 | 407089580000 | 440000 | 440000 | 440500 | 440000 | 248 |
| 307 | 20240213 | 133900 | 406980403000 | 440000 | 440000 | 440500 | 439500 | 1982 |
| 308 | 20240213 | 133800 | 406108376000 | 439500 | 439500 | 440000 | 439500 | 649 |
| 309 | 20240213 | 133700 | 405823036500 | 439500 | 439500 | 440000 | 439000 | 1341 |
| 310 | 20240213 | 133600 | 405233651000 | 439500 | 439000 | 439500 | 439000 | 420 |
| 311 | 20240213 | 133500 | 405049156000 | 439000 | 439000 | 439500 | 438500 | 1760 |
| 312 | 20240213 | 133400 | 404276504000 | 438500 | 439000 | 439000 | 438500 | 612 |
| 313 | 20240213 | 133300 | 404008005500 | 439000 | 438500 | 439000 | 438500 | 865 |
| 314 | 20240213 | 133200 | 403628329000 | 439000 | 438500 | 439000 | 438500 | 544 |
| 315 | 20240213 | 133100 | 403389722500 | 438500 | 439000 | 439000 | 438500 | 307 |
| 316 | 20240213 | 133000 | 403255030500 | 439000 | 439500 | 439500 | 438500 | 1783 |
| 317 | 20240213 | 132900 | 402472215000 | 439000 | 439500 | 439500 | 439000 | 3444 |
| 318 | 20240213 | 132800 | 400960247000 | 439500 | 439000 | 439500 | 439000 | 593 |
| 319 | 20240213 | 132700 | 400699891000 | 439500 | 439500 | 439500 | 439000 | 525 |
| 320 | 20240213 | 132600 | 400469332500 | 439000 | 439500 | 439500 | 439000 | 766 |
| 321 | 20240213 | 132500 | 400133002500 | 439500 | 439500 | 440000 | 439000 | 2498 |
| 322 | 20240213 | 132400 | 399035485000 | 440000 | 440000 | 440000 | 439500 | 384 |
| 323 | 20240213 | 132300 | 398866677000 | 439500 | 440000 | 440000 | 439500 | 318 |
| 324 | 20240213 | 132200 | 398726845000 | 439500 | 440000 | 440000 | 439500 | 2039 |
| 325 | 20240213 | 132100 | 397830591000 | 440000 | 439500 | 440000 | 439500 | 650 |
| 326 | 20240213 | 132000 | 397544723500 | 440000 | 439500 | 440000 | 439500 | 344 |
| 327 | 20240213 | 131900 | 397393508000 | 439500 | 439500 | 440000 | 439500 | 373 |
| 328 | 20240213 | 131800 | 397229514500 | 440000 | 440000 | 440000 | 439500 | 361 |
| 329 | 20240213 | 131700 | 397070774500 | 439500 | 439500 | 440000 | 439500 | 426 |
| 330 | 20240213 | 131600 | 396883510500 | 440000 | 440000 | 440000 | 439500 | 881 |
| 331 | 20240213 | 131500 | 396495990500 | 440000 | 440000 | 440000 | 439500 | 382 |
| 332 | 20240213 | 131400 | 396328005500 | 440000 | 439500 | 440000 | 439500 | 407 |
| 333 | 20240213 | 131300 | 396149036000 | 440000 | 439500 | 440000 | 439500 | 486 |
| 334 | 20240213 | 131200 | 395935274000 | 439500 | 440000 | 440000 | 439500 | 446 |
| 335 | 20240213 | 131100 | 395739235000 | 439500 | 439500 | 440000 | 439500 | 647 |
| 336 | 20240213 | 131000 | 395454831500 | 440000 | 440000 | 440500 | 439500 | 2035 |
| 337 | 20240213 | 130900 | 394559436500 | 440000 | 440500 | 440500 | 440000 | 689 |
| 338 | 20240213 | 130800 | 394256213000 | 440500 | 440500 | 440500 | 440000 | 888 |
| 339 | 20240213 | 130700 | 393865439500 | 440000 | 440500 | 440500 | 440000 | 290 |
| 340 | 20240213 | 130600 | 393737765000 | 440500 | 440500 | 440500 | 440000 | 322 |
| 341 | 20240213 | 130500 | 393596008000 | 440500 | 440500 | 440500 | 440000 | 262 |
| 342 | 20240213 | 130400 | 393480695500 | 440000 | 440500 | 440500 | 440000 | 217 |
| 343 | 20240213 | 130300 | 393385186000 | 440500 | 440500 | 440500 | 440000 | 415 |
| 344 | 20240213 | 130200 | 393202504500 | 440500 | 440000 | 440500 | 440000 | 546 |
| 345 | 20240213 | 130100 | 392962220500 | 440000 | 440500 | 440500 | 440000 | 454 |
| 346 | 20240213 | 130000 | 392762432500 | 440500 | 440500 | 440500 | 440000 | 670 |
| 347 | 20240213 | 125900 | 392467566000 | 440500 | 440500 | 440500 | 440000 | 183 |
| 348 | 20240213 | 125800 | 392386995500 | 440000 | 440000 | 440500 | 440000 | 237 |
| 349 | 20240213 | 125700 | 392282664500 | 440000 | 440500 | 440500 | 440000 | 507 |
| 350 | 20240213 | 125600 | 392059535500 | 440500 | 440500 | 441000 | 440500 | 1143 |
| 351 | 20240213 | 125500 | 391556009000 | 440500 | 441500 | 441500 | 440500 | 3407 |
| 352 | 20240213 | 125400 | 390053624000 | 441000 | 441000 | 441500 | 441000 | 324 |
| 353 | 20240213 | 125300 | 389910674000 | 441000 | 441000 | 441500 | 441000 | 670 |
| 354 | 20240213 | 125200 | 389615073500 | 441000 | 441000 | 441500 | 441000 | 233 |
| 355 | 20240213 | 125100 | 389512273000 | 441000 | 441000 | 441500 | 441000 | 452 |
| 356 | 20240213 | 125000 | 389312908500 | 441500 | 441500 | 441500 | 441000 | 789 |
| 357 | 20240213 | 124900 | 388964882500 | 441000 | 441500 | 441500 | 441000 | 459 |
| 358 | 20240213 | 124800 | 388762399000 | 441000 | 441000 | 441500 | 441000 | 976 |
| 359 | 20240213 | 124700 | 388331864500 | 441500 | 441500 | 441500 | 441000 | 699 |
| 360 | 20240213 | 124600 | 388023539500 | 441000 | 440500 | 441500 | 440500 | 1589 |
| 361 | 20240213 | 124500 | 387322847500 | 440500 | 440500 | 441000 | 440500 | 424 |
| 362 | 20240213 | 124400 | 387135939500 | 440500 | 440500 | 441000 | 440500 | 333 |
| 363 | 20240213 | 124300 | 386989221000 | 441000 | 441000 | 441000 | 440500 | 488 |
| 364 | 20240213 | 124200 | 386774220000 | 440500 | 441000 | 441000 | 440500 | 200 |
| 365 | 20240213 | 124100 | 386686070500 | 441000 | 440500 | 441000 | 440500 | 676 |
| 366 | 20240213 | 124000 | 386388262500 | 441000 | 440500 | 441000 | 440500 | 1430 |
| 367 | 20240213 | 123900 | 385757801000 | 440500 | 440000 | 441000 | 440000 | 1620 |
| 368 | 20240213 | 123800 | 385044156500 | 440000 | 439500 | 440500 | 439500 | 2899 |
| 369 | 20240213 | 123700 | 383768850000 | 440000 | 439500 | 440000 | 439500 | 394 |
| 370 | 20240213 | 123600 | 383595566500 | 440000 | 440000 | 440000 | 439500 | 164 |
| 371 | 20240213 | 123500 | 383523466000 | 439500 | 440000 | 440000 | 439500 | 275 |
| 372 | 20240213 | 123400 | 383402564000 | 440000 | 440000 | 440000 | 439500 | 980 |
| 373 | 20240213 | 123300 | 382971646500 | 440000 | 440000 | 440000 | 439500 | 448 |
| 374 | 20240213 | 123200 | 382774672000 | 439500 | 440000 | 440000 | 439500 | 521 |
| 375 | 20240213 | 123100 | 382545650000 | 440000 | 440000 | 440500 | 440000 | 661 |
| 376 | 20240213 | 123000 | 382254801000 | 440000 | 440000 | 440500 | 440000 | 2021 |
| 377 | 20240213 | 122900 | 381365515000 | 440000 | 440500 | 441000 | 440000 | 2481 |
| 378 | 20240213 | 122800 | 380272730000 | 440500 | 441500 | 441500 | 440500 | 2407 |
| 379 | 20240213 | 122700 | 379211220000 | 441500 | 441000 | 441500 | 441000 | 422 |
| 380 | 20240213 | 122600 | 379024994000 | 441500 | 441500 | 441500 | 441000 | 348 |
| 381 | 20240213 | 122500 | 378871448000 | 441500 | 441000 | 441500 | 440500 | 1707 |
| 382 | 20240213 | 122400 | 378118624500 | 441000 | 440500 | 441000 | 440500 | 739 |
| 383 | 20240213 | 122300 | 377792809500 | 441000 | 441000 | 441000 | 440500 | 1429 |
| 384 | 20240213 | 122200 | 377162650500 | 441000 | 441000 | 441000 | 440500 | 503 |
| 385 | 20240213 | 122100 | 376940934500 | 441000 | 441000 | 441000 | 440500 | 388 |
| 386 | 20240213 | 122000 | 376769915000 | 440500 | 441000 | 441000 | 440500 | 488 |
| 387 | 20240213 | 121900 | 376554842500 | 440500 | 440500 | 441000 | 440000 | 2264 |
| 388 | 20240213 | 121800 | 375557200000 | 440500 | 440000 | 440500 | 439500 | 4462 |
| 389 | 20240213 | 121700 | 373593775000 | 440000 | 440000 | 440000 | 439500 | 319 |
| 390 | 20240213 | 121600 | 373453523500 | 440000 | 439500 | 440000 | 439500 | 367 |
| 391 | 20240213 | 121500 | 373292121500 | 439500 | 440000 | 440000 | 439500 | 717 |
| 392 | 20240213 | 121400 | 372976777500 | 440000 | 440000 | 440000 | 439500 | 344 |
| 393 | 20240213 | 121300 | 372825571000 | 439500 | 439000 | 440000 | 439000 | 4075 |
| 394 | 20240213 | 121200 | 371034607500 | 439000 | 439500 | 439500 | 439000 | 264 |
| 395 | 20240213 | 121100 | 370918681000 | 439500 | 439000 | 439500 | 439000 | 389 |
| 396 | 20240213 | 121000 | 370747874000 | 439000 | 439000 | 439500 | 439000 | 317 |
| 397 | 20240213 | 120900 | 370608668000 | 439500 | 439500 | 439500 | 439000 | 354 |
| 398 | 20240213 | 120800 | 370453201000 | 439000 | 439500 | 439500 | 439000 | 166 |
| 399 | 20240213 | 120700 | 370380281500 | 439000 | 439500 | 439500 | 439000 | 314 |
| 400 | 20240213 | 120600 | 370242391000 | 439000 | 439000 | 439500 | 439000 | 452 |
| 401 | 20240213 | 120500 | 370043901000 | 439500 | 439500 | 439500 | 439000 | 353 |
| 402 | 20240213 | 120400 | 369888874000 | 439000 | 439500 | 439500 | 439000 | 410 |
| 403 | 20240213 | 120300 | 369708789000 | 439500 | 438500 | 439500 | 438500 | 2561 |
| 404 | 20240213 | 120200 | 368584532500 | 438500 | 439000 | 439000 | 438500 | 878 |
| 405 | 20240213 | 120100 | 368199495000 | 438500 | 438500 | 439000 | 438500 | 490 |
| 406 | 20240213 | 120000 | 367984577000 | 438500 | 438500 | 439000 | 438500 | 604 |
| 407 | 20240213 | 115900 | 367719686500 | 439000 | 438500 | 439000 | 438500 | 736 |
| 408 | 20240213 | 115800 | 367396867500 | 439000 | 439000 | 439000 | 438500 | 142 |
| 409 | 20240213 | 115700 | 367334548000 | 439000 | 439000 | 439000 | 438500 | 376 |
| 410 | 20240213 | 115600 | 367169557000 | 439000 | 438500 | 439000 | 438500 | 177 |
| 411 | 20240213 | 115500 | 367091915500 | 438500 | 439000 | 439000 | 438500 | 446 |
| 412 | 20240213 | 115400 | 366896307000 | 438500 | 438500 | 439000 | 438500 | 293 |
| 413 | 20240213 | 115300 | 366767743000 | 438500 | 439000 | 439000 | 438500 | 497 |
| 414 | 20240213 | 115200 | 366549674500 | 439000 | 438500 | 439000 | 438500 | 308 |
| 415 | 20240213 | 115100 | 366414604500 | 439000 | 439000 | 439000 | 438500 | 301 |
| 416 | 20240213 | 115000 | 366282586000 | 439000 | 439000 | 439000 | 438500 | 717 |
| 417 | 20240213 | 114900 | 365968134500 | 439000 | 439000 | 439000 | 438500 | 634 |
| 418 | 20240213 | 114800 | 365690039500 | 438500 | 438000 | 439000 | 438000 | 570 |
| 419 | 20240213 | 114700 | 365440053500 | 438000 | 437500 | 439000 | 437500 | 3843 |
| 420 | 20240213 | 114600 | 363755920500 | 438000 | 437500 | 438000 | 437500 | 461 |
| 421 | 20240213 | 114500 | 363554111000 | 437500 | 438000 | 438000 | 437500 | 520 |
| 422 | 20240213 | 114400 | 363326526000 | 438000 | 437500 | 438000 | 437500 | 396 |
| 423 | 20240213 | 114300 | 363153235000 | 438000 | 438000 | 438500 | 437500 | 763 |
| 424 | 20240213 | 114200 | 362819124500 | 438000 | 438000 | 438500 | 437500 | 834 |
| 425 | 20240213 | 114100 | 362453835500 | 438000 | 438500 | 438500 | 438000 | 789 |
| 426 | 20240213 | 114000 | 362108189500 | 438500 | 438500 | 438500 | 438000 | 1151 |
| 427 | 20240213 | 113900 | 361603924500 | 438000 | 438000 | 438500 | 437500 | 484 |
| 428 | 20240213 | 113800 | 361392003000 | 437500 | 438000 | 438000 | 437500 | 250 |
| 429 | 20240213 | 113700 | 361282546000 | 438000 | 438000 | 438000 | 437500 | 901 |
| 430 | 20240213 | 113600 | 360888228000 | 438000 | 438000 | 438000 | 437500 | 1662 |
| 431 | 20240213 | 113500 | 360160345500 | 437500 | 437500 | 438000 | 437500 | 570 |
| 432 | 20240213 | 113400 | 359910925000 | 438000 | 437500 | 438000 | 437500 | 638 |
| 433 | 20240213 | 113300 | 359631744500 | 438000 | 437500 | 438000 | 437500 | 431 |
| 434 | 20240213 | 113200 | 359443156000 | 437500 | 437500 | 438000 | 437000 | 1493 |
| 435 | 20240213 | 113100 | 358789910500 | 437500 | 437000 | 437500 | 437000 | 975 |
| 436 | 20240213 | 113000 | 358363397000 | 437000 | 437000 | 437500 | 437000 | 1056 |
| 437 | 20240213 | 112900 | 357901541500 | 437500 | 437500 | 437500 | 437000 | 678 |
| 438 | 20240213 | 112800 | 357605071500 | 437000 | 437500 | 438000 | 437000 | 6812 |
| 439 | 20240213 | 112700 | 354624990000 | 437500 | 437500 | 438000 | 437500 | 1870 |
| 440 | 20240213 | 112600 | 353806834500 | 437500 | 437500 | 438000 | 437500 | 512 |
| 441 | 20240213 | 112500 | 353582754500 | 438000 | 438500 | 438500 | 437500 | 3685 |
| 442 | 20240213 | 112400 | 351968831000 | 438000 | 438500 | 438500 | 438000 | 847 |
| 443 | 20240213 | 112300 | 351597757000 | 438000 | 438500 | 438500 | 438000 | 515 |
| 444 | 20240213 | 112200 | 351372125500 | 438500 | 438000 | 438500 | 438000 | 390 |
| 445 | 20240213 | 112100 | 351201252500 | 438000 | 438000 | 438500 | 438000 | 673 |
| 446 | 20240213 | 112000 | 350906292000 | 438000 | 438500 | 438500 | 438000 | 621 |
| 447 | 20240213 | 111900 | 350634227000 | 438500 | 438500 | 438500 | 438000 | 1627 |
| 448 | 20240213 | 111800 | 349921519500 | 438000 | 438500 | 438500 | 438000 | 953 |
| 449 | 20240213 | 111700 | 349503933500 | 438500 | 439000 | 439000 | 438000 | 1129 |
| 450 | 20240213 | 111600 | 349008867000 | 438500 | 438500 | 439000 | 438500 | 403 |
| 451 | 20240213 | 111500 | 348832131000 | 438500 | 438500 | 439000 | 438500 | 767 |
| 452 | 20240213 | 111400 | 348495698000 | 439000 | 438500 | 439000 | 438500 | 337 |
| 453 | 20240213 | 111300 | 348347889000 | 438500 | 438000 | 439000 | 438000 | 811 |
| 454 | 20240213 | 111200 | 347992289000 | 438000 | 438500 | 438500 | 438000 | 656 |
| 455 | 20240213 | 111100 | 347704824500 | 438500 | 438500 | 438500 | 438000 | 1478 |
| 456 | 20240213 | 111000 | 347056893500 | 438000 | 438000 | 438500 | 438000 | 1297 |
| 457 | 20240213 | 110900 | 346488490500 | 438500 | 438500 | 438500 | 438000 | 1817 |
| 458 | 20240213 | 110800 | 345692566500 | 438500 | 438500 | 438500 | 438000 | 871 |
| 459 | 20240213 | 110700 | 345310972000 | 438500 | 438500 | 439000 | 438000 | 2935 |
| 460 | 20240213 | 110600 | 344023930000 | 439000 | 438500 | 439000 | 438500 | 487 |
| 461 | 20240213 | 110500 | 343810338500 | 438500 | 439000 | 439000 | 438500 | 344 |
| 462 | 20240213 | 110400 | 343659454000 | 438500 | 438500 | 439000 | 438500 | 480 |
| 463 | 20240213 | 110300 | 343448830000 | 438500 | 439500 | 439500 | 438500 | 1573 |
| 464 | 20240213 | 110200 | 342758339000 | 439000 | 439000 | 439500 | 439000 | 401 |
| 465 | 20240213 | 110100 | 342582258500 | 439500 | 439000 | 439500 | 439000 | 307 |
| 466 | 20240213 | 110000 | 342447406500 | 439000 | 439500 | 439500 | 439000 | 315 |
| 467 | 20240213 | 105900 | 342309101500 | 439000 | 439000 | 439500 | 438500 | 1961 |
| 468 | 20240213 | 105800 | 341448328500 | 438500 | 438500 | 439000 | 438500 | 441 |
| 469 | 20240213 | 105700 | 341254862500 | 438500 | 438500 | 439000 | 438500 | 704 |
| 470 | 20240213 | 105600 | 340946109500 | 438500 | 438500 | 439000 | 438500 | 219 |
| 471 | 20240213 | 105500 | 340850033000 | 438500 | 438500 | 439000 | 438500 | 459 |
| 472 | 20240213 | 105400 | 340648710000 | 439000 | 438500 | 439000 | 438500 | 446 |
| 473 | 20240213 | 105300 | 340453007500 | 439000 | 439000 | 439000 | 438000 | 1439 |
| 474 | 20240213 | 105200 | 339821990500 | 439000 | 438500 | 439000 | 438000 | 1187 |
| 475 | 20240213 | 105100 | 339301467500 | 438000 | 438500 | 438500 | 438000 | 1047 |
| 476 | 20240213 | 105000 | 338842493000 | 438000 | 438500 | 438500 | 438000 | 1917 |
| 477 | 20240213 | 104900 | 338002669500 | 438500 | 439000 | 439000 | 438000 | 4335 |
| 478 | 20240213 | 104800 | 336101719500 | 439000 | 439000 | 439000 | 438500 | 665 |
| 479 | 20240213 | 104700 | 335809933500 | 438500 | 439000 | 439500 | 438500 | 2409 |
| 480 | 20240213 | 104600 | 334752306500 | 439500 | 439500 | 439500 | 439000 | 1273 |
| 481 | 20240213 | 104500 | 334193025500 | 439000 | 439000 | 439500 | 438500 | 2781 |
| 482 | 20240213 | 104400 | 332972417000 | 439000 | 439000 | 439000 | 438500 | 3023 |
| 483 | 20240213 | 104300 | 331645702000 | 439000 | 439000 | 439000 | 438500 | 976 |
| 484 | 20240213 | 104200 | 331217541500 | 438500 | 439000 | 439000 | 438500 | 850 |
| 485 | 20240213 | 104100 | 330844580500 | 439000 | 438500 | 439000 | 438500 | 1074 |
| 486 | 20240213 | 104000 | 330373319500 | 438500 | 438500 | 439000 | 438500 | 765 |
| 487 | 20240213 | 103900 | 330037663500 | 439000 | 438500 | 439000 | 438500 | 906 |
| 488 | 20240213 | 103800 | 329640126500 | 438500 | 438500 | 439000 | 438500 | 849 |
| 489 | 20240213 | 103700 | 329267721000 | 439000 | 438500 | 439000 | 438500 | 575 |
| 490 | 20240213 | 103600 | 329015419500 | 438500 | 439000 | 439000 | 438500 | 854 |
| 491 | 20240213 | 103500 | 328640796000 | 439000 | 439000 | 439000 | 438500 | 1038 |
| 492 | 20240213 | 103400 | 328185345500 | 439000 | 438500 | 439000 | 438500 | 1209 |
| 493 | 20240213 | 103300 | 327655084000 | 438500 | 438000 | 439000 | 438000 | 3384 |
| 494 | 20240213 | 103200 | 326171395000 | 438000 | 438500 | 438500 | 438000 | 1247 |
| 495 | 20240213 | 103100 | 325625137000 | 438500 | 438000 | 438500 | 437500 | 3896 |
| 496 | 20240213 | 103000 | 323918543000 | 438000 | 438000 | 438000 | 437500 | 770 |
| 497 | 20240213 | 102900 | 323581468500 | 438000 | 438000 | 438000 | 437500 | 1447 |
| 498 | 20240213 | 102800 | 322947962000 | 438000 | 438500 | 438500 | 437500 | 3035 |
| 499 | 20240213 | 102700 | 321618696000 | 438500 | 438500 | 438500 | 438000 | 2983 |
| 500 | 20240213 | 102600 | 320312019000 | 438000 | 438500 | 438500 | 438000 | 1724 |
| 501 | 20240213 | 102500 | 319556634500 | 438500 | 439000 | 439000 | 438000 | 7752 |
| 502 | 20240213 | 102400 | 316158762500 | 438500 | 439000 | 439000 | 438500 | 911 |
| 503 | 20240213 | 102300 | 315759128000 | 438500 | 439000 | 439000 | 438500 | 2280 |
| 504 | 20240213 | 102200 | 314759243000 | 438500 | 439000 | 439000 | 438500 | 1057 |
| 505 | 20240213 | 102100 | 314295386000 | 438500 | 438500 | 439000 | 438500 | 1536 |
| 506 | 20240213 | 102000 | 313621667000 | 438500 | 439000 | 439000 | 438500 | 2609 |
| 507 | 20240213 | 101900 | 312477354500 | 438500 | 439000 | 439000 | 438500 | 1181 |
| 508 | 20240213 | 101800 | 311959276000 | 439000 | 439000 | 439000 | 438500 | 719 |
| 509 | 20240213 | 101700 | 311643811500 | 439000 | 439500 | 439500 | 438500 | 2682 |
| 510 | 20240213 | 101600 | 310466442500 | 439000 | 439500 | 439500 | 439000 | 2105 |
| 511 | 20240213 | 101500 | 309542214500 | 439500 | 440000 | 440000 | 439000 | 2582 |
| 512 | 20240213 | 101400 | 308407319500 | 440000 | 440000 | 440500 | 439500 | 2644 |
| 513 | 20240213 | 101300 | 307244539500 | 440000 | 440500 | 440500 | 439500 | 3310 |
| 514 | 20240213 | 101200 | 305787536500 | 440500 | 440500 | 441000 | 440000 | 2537 |
| 515 | 20240213 | 101100 | 304669833000 | 441000 | 440500 | 441000 | 440000 | 1723 |
| 516 | 20240213 | 101000 | 303910990000 | 440000 | 439500 | 440500 | 439500 | 2460 |
| 517 | 20240213 | 100900 | 302828723500 | 440000 | 439000 | 440000 | 439000 | 3174 |
| 518 | 20240213 | 100800 | 301434032000 | 439000 | 439000 | 439500 | 439000 | 1209 |
| 519 | 20240213 | 100700 | 300903129000 | 439500 | 439500 | 439500 | 439000 | 628 |
| 520 | 20240213 | 100600 | 300627301000 | 439000 | 439000 | 439500 | 438500 | 1226 |
| 521 | 20240213 | 100500 | 300089093500 | 439000 | 438500 | 439000 | 438500 | 3317 |
| 522 | 20240213 | 100400 | 298633276500 | 438500 | 439000 | 439000 | 438500 | 1601 |
| 523 | 20240213 | 100300 | 297930982500 | 438500 | 439000 | 439000 | 438500 | 1199 |
| 524 | 20240213 | 100200 | 297404891500 | 439000 | 439000 | 439500 | 438500 | 3451 |
| 525 | 20240213 | 100100 | 295889784500 | 439500 | 440000 | 440000 | 439000 | 1793 |
| 526 | 20240213 | 100000 | 295101953500 | 440000 | 439500 | 440000 | 439500 | 648 |
| 527 | 20240213 | 095900 | 294817137000 | 440000 | 440500 | 440500 | 439500 | 3622 |
| 528 | 20240213 | 095800 | 293223573000 | 440500 | 441500 | 441500 | 440000 | 3760 |
| 529 | 20240213 | 095700 | 291566228000 | 441000 | 441500 | 441500 | 440500 | 4124 |
| 530 | 20240213 | 095600 | 289747103500 | 441000 | 440000 | 441500 | 439500 | 7310 |
| 531 | 20240213 | 095500 | 286526232000 | 440000 | 439500 | 440000 | 439000 | 3253 |
| 532 | 20240213 | 095400 | 285096029500 | 439500 | 438500 | 439500 | 438500 | 3984 |
| 533 | 20240213 | 095300 | 283346255500 | 439000 | 438500 | 439000 | 438000 | 1391 |
| 534 | 20240213 | 095200 | 282736182500 | 438500 | 439000 | 439000 | 438000 | 3332 |
| 535 | 20240213 | 095100 | 281274958000 | 439000 | 438500 | 439000 | 438000 | 1544 |
| 536 | 20240213 | 095000 | 280597852000 | 438500 | 438500 | 439000 | 438000 | 5712 |
| 537 | 20240213 | 094900 | 278093174000 | 438000 | 436500 | 438000 | 436500 | 4084 |
| 538 | 20240213 | 094800 | 276306953000 | 436500 | 435500 | 437000 | 435000 | 18304 |
| 539 | 20240213 | 094700 | 268335263000 | 435500 | 436000 | 436000 | 435000 | 9319 |
| 540 | 20240213 | 094600 | 264277775500 | 436000 | 436500 | 437000 | 435500 | 7692 |
| 541 | 20240213 | 094500 | 260923640500 | 437000 | 437500 | 437500 | 436500 | 17361 |
| 542 | 20240213 | 094400 | 253339316500 | 437500 | 437500 | 438000 | 437000 | 7546 |
| 543 | 20240213 | 094300 | 250038607500 | 437500 | 437500 | 438000 | 437000 | 5412 |
| 544 | 20240213 | 094200 | 247672405500 | 437000 | 438500 | 438500 | 437000 | 11890 |
| 545 | 20240213 | 094100 | 242468554000 | 438000 | 438500 | 438500 | 438000 | 2624 |
| 546 | 20240213 | 094000 | 241319140500 | 438500 | 438500 | 438500 | 438000 | 4091 |
| 547 | 20240213 | 093900 | 239526927500 | 438500 | 438000 | 439000 | 438000 | 3813 |
| 548 | 20240213 | 093800 | 237855440000 | 438000 | 437500 | 438500 | 437500 | 6367 |
| 549 | 20240213 | 093700 | 235067350000 | 438000 | 439000 | 439000 | 437500 | 12954 |
| 550 | 20240213 | 093600 | 229390676000 | 439000 | 440000 | 440000 | 438500 | 9028 |
| 551 | 20240213 | 093500 | 225424927500 | 440000 | 440000 | 440000 | 439000 | 6671 |
| 552 | 20240213 | 093400 | 222492064000 | 440000 | 439500 | 440000 | 439000 | 4717 |
| 553 | 20240213 | 093300 | 220419261500 | 439500 | 439000 | 439500 | 438500 | 7235 |
| 554 | 20240213 | 093200 | 217243554500 | 438500 | 438000 | 439000 | 438000 | 8773 |
| 555 | 20240213 | 093100 | 213397003500 | 438000 | 438000 | 439000 | 438000 | 11044 |
| 556 | 20240213 | 093000 | 208557919500 | 438000 | 439000 | 439000 | 438000 | 12256 |
| 557 | 20240213 | 092900 | 203188258500 | 438500 | 438500 | 439500 | 438500 | 6714 |
| 558 | 20240213 | 092800 | 200242130500 | 438500 | 439000 | 439000 | 438000 | 9545 |
| 559 | 20240213 | 092700 | 196056077500 | 438500 | 440000 | 440500 | 438500 | 12878 |
| 560 | 20240213 | 092600 | 190400969000 | 440000 | 440500 | 441000 | 439500 | 3693 |
| 561 | 20240213 | 092500 | 188774610000 | 440500 | 439500 | 441000 | 439000 | 18872 |
| 562 | 20240213 | 092400 | 180482155500 | 439500 | 440000 | 440500 | 439000 | 21830 |
| 563 | 20240213 | 092300 | 170880137500 | 440000 | 440500 | 441000 | 440000 | 19950 |
| 564 | 20240213 | 092200 | 162098737000 | 441000 | 441500 | 441500 | 440500 | 19137 |
| 565 | 20240213 | 092100 | 153663017000 | 441500 | 441500 | 442000 | 441000 | 7801 |
| 566 | 20240213 | 092000 | 150219578000 | 441500 | 442000 | 442000 | 441500 | 4925 |
| 567 | 20240213 | 091900 | 148044356500 | 442000 | 442000 | 442500 | 441500 | 5056 |
| 568 | 20240213 | 091800 | 145810206000 | 442000 | 442500 | 443000 | 441500 | 7567 |
| 569 | 20240213 | 091700 | 142463010000 | 442500 | 441500 | 443000 | 441000 | 8245 |
| 570 | 20240213 | 091600 | 138819968000 | 441500 | 442500 | 442500 | 441000 | 17099 |
| 571 | 20240213 | 091500 | 131268832500 | 442500 | 443500 | 444000 | 442000 | 9490 |
| 572 | 20240213 | 091400 | 127067534000 | 442500 | 441500 | 443500 | 441000 | 8737 |
| 573 | 20240213 | 091300 | 123207154500 | 441500 | 444500 | 444500 | 441000 | 17621 |
| 574 | 20240213 | 091200 | 115408013000 | 444000 | 444500 | 444500 | 443000 | 8353 |
| 575 | 20240213 | 091100 | 111699582000 | 444500 | 441500 | 444500 | 441000 | 14500 |
| 576 | 20240213 | 091000 | 105289526000 | 441500 | 441000 | 443000 | 440500 | 20037 |
| 577 | 20240213 | 090900 | 96442653000 | 441000 | 443000 | 443500 | 440500 | 24225 |
| 578 | 20240213 | 090800 | 85738741000 | 443000 | 442500 | 444000 | 441500 | 31432 |
| 579 | 20240213 | 090700 | 71825437500 | 443000 | 448000 | 449000 | 442000 | 26917 |
| 580 | 20240213 | 090600 | 59857581500 | 448000 | 449500 | 451500 | 448000 | 12878 |
| 581 | 20240213 | 090500 | 54064504000 | 449000 | 449000 | 450000 | 448000 | 10922 |
| 582 | 20240213 | 090400 | 49160299500 | 449000 | 446500 | 449000 | 444500 | 13786 |
| 583 | 20240213 | 090300 | 43007201000 | 446500 | 447500 | 447500 | 445000 | 11188 |
| 584 | 20240213 | 090200 | 38014872000 | 447500 | 444500 | 448000 | 443500 | 18608 |
| 585 | 20240213 | 090100 | 29730066500 | 444000 | 445000 | 445500 | 442500 | 14855 |
| 586 | 20240213 | 090000 | 23129194500 | 445000 | 450000 | 450000 | 440000 | 50167 |