35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 3 | 20240214 | 184400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 4 | 20240214 | 184300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 5 | 20240214 | 184200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 6 | 20240214 | 184100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 7 | 20240214 | 184000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 8 | 20240214 | 183900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 9 | 20240214 | 183800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 10 | 20240214 | 183700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 11 | 20240214 | 183600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 12 | 20240214 | 183500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 13 | 20240214 | 183400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 14 | 20240214 | 183300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 15 | 20240214 | 183200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 16 | 20240214 | 183100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 17 | 20240214 | 183000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 18 | 20240214 | 182900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 19 | 20240214 | 182800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 20 | 20240214 | 182700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 21 | 20240214 | 182600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 22 | 20240214 | 182500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 23 | 20240214 | 182400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 24 | 20240214 | 182300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 25 | 20240214 | 182200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 26 | 20240214 | 182100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 27 | 20240214 | 182000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 28 | 20240214 | 181900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 29 | 20240214 | 181800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 30 | 20240214 | 181700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 31 | 20240214 | 181600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 32 | 20240214 | 181500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 33 | 20240214 | 181400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 34 | 20240214 | 181300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 35 | 20240214 | 181200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 36 | 20240214 | 181100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 37 | 20240214 | 181000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 38 | 20240214 | 180900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 39 | 20240214 | 180800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 40 | 20240214 | 180700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 41 | 20240214 | 180600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 42 | 20240214 | 180500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 43 | 20240214 | 180400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 44 | 20240214 | 180300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 45 | 20240214 | 180200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 46 | 20240214 | 180100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 47 | 20240214 | 180000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 48 | 20240214 | 175900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 49 | 20240214 | 175800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 50 | 20240214 | 175700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 51 | 20240214 | 175600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 52 | 20240214 | 175500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 53 | 20240214 | 175400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 54 | 20240214 | 175300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 55 | 20240214 | 175200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 56 | 20240214 | 175100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 57 | 20240214 | 175000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 58 | 20240214 | 174900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 59 | 20240214 | 174800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 60 | 20240214 | 174700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 61 | 20240214 | 174600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 62 | 20240214 | 174500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 63 | 20240214 | 174400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 64 | 20240214 | 174300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 65 | 20240214 | 174200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 66 | 20240214 | 174100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 67 | 20240214 | 174000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 68 | 20240214 | 173900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 69 | 20240214 | 173800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 70 | 20240214 | 173700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 71 | 20240214 | 173600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 72 | 20240214 | 173500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 73 | 20240214 | 173400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 74 | 20240214 | 173300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 75 | 20240214 | 173200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 76 | 20240214 | 173100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 77 | 20240214 | 173000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 78 | 20240214 | 172900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 79 | 20240214 | 172800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 80 | 20240214 | 172700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 81 | 20240214 | 172600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 82 | 20240214 | 172500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 83 | 20240214 | 172400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 84 | 20240214 | 172300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 85 | 20240214 | 172200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 86 | 20240214 | 172100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 87 | 20240214 | 172000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 88 | 20240214 | 171900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 89 | 20240214 | 171800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 90 | 20240214 | 171700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 91 | 20240214 | 171600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 92 | 20240214 | 171500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 93 | 20240214 | 171400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 94 | 20240214 | 171300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 95 | 20240214 | 171200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 96 | 20240214 | 171100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 97 | 20240214 | 171000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 98 | 20240214 | 170900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 99 | 20240214 | 170800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 100 | 20240214 | 170700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 101 | 20240214 | 170600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 102 | 20240214 | 170500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 103 | 20240214 | 170400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 104 | 20240214 | 170300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 105 | 20240214 | 170200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 106 | 20240214 | 170100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 107 | 20240214 | 170000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 108 | 20240214 | 165900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 109 | 20240214 | 165800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 110 | 20240214 | 165700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 111 | 20240214 | 165600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 112 | 20240214 | 165500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 113 | 20240214 | 165400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 114 | 20240214 | 165300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 115 | 20240214 | 165200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 116 | 20240214 | 165100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 117 | 20240214 | 165000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 118 | 20240214 | 164900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 119 | 20240214 | 164800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 120 | 20240214 | 164700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 121 | 20240214 | 164600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 122 | 20240214 | 164500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 123 | 20240214 | 164400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 124 | 20240214 | 164300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 125 | 20240214 | 164200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 126 | 20240214 | 164100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 127 | 20240214 | 164000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 128 | 20240214 | 163900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 129 | 20240214 | 163800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 130 | 20240214 | 163700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 131 | 20240214 | 163600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 132 | 20240214 | 163500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 133 | 20240214 | 163400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 134 | 20240214 | 163300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 135 | 20240214 | 163200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 136 | 20240214 | 163100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 137 | 20240214 | 163000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 138 | 20240214 | 162900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 139 | 20240214 | 162800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 140 | 20240214 | 162700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 141 | 20240214 | 162600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 142 | 20240214 | 162500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 143 | 20240214 | 162400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 144 | 20240214 | 162300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 145 | 20240214 | 162200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 146 | 20240214 | 162100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 147 | 20240214 | 162000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 148 | 20240214 | 161900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 149 | 20240214 | 161800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 150 | 20240214 | 161700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 151 | 20240214 | 161600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 152 | 20240214 | 161500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 153 | 20240214 | 161400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 154 | 20240214 | 161300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 155 | 20240214 | 161200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 156 | 20240214 | 161100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 157 | 20240214 | 161000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 158 | 20240214 | 160900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 159 | 20240214 | 160800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 160 | 20240214 | 160700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 161 | 20240214 | 160600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 162 | 20240214 | 160500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 163 | 20240214 | 160400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 164 | 20240214 | 160300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 165 | 20240214 | 160200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 166 | 20240214 | 160100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 167 | 20240214 | 160000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 168 | 20240214 | 155900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 169 | 20240214 | 155800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 170 | 20240214 | 155700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 171 | 20240214 | 155600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 172 | 20240214 | 155500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 173 | 20240214 | 155400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 174 | 20240214 | 155300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 175 | 20240214 | 155200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 176 | 20240214 | 155100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 177 | 20240214 | 155000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 178 | 20240214 | 154900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 179 | 20240214 | 154800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 180 | 20240214 | 154700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 181 | 20240214 | 154600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 182 | 20240214 | 154500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 183 | 20240214 | 154400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 184 | 20240214 | 154300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 185 | 20240214 | 154200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 186 | 20240214 | 154100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 187 | 20240214 | 154000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 188 | 20240214 | 153900 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 189 | 20240214 | 153800 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 190 | 20240214 | 153700 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 191 | 20240214 | 153600 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 192 | 20240214 | 153500 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 193 | 20240214 | 153400 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 194 | 20240214 | 153300 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 195 | 20240214 | 153200 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 196 | 20240214 | 153100 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 197 | 20240214 | 153000 | 257574519500 | 433000 | 433000 | 433000 | 433000 | 16335 |
| 198 | 20240214 | 152900 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 199 | 20240214 | 152800 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 200 | 20240214 | 152700 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 201 | 20240214 | 152600 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 202 | 20240214 | 152500 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 203 | 20240214 | 152400 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 204 | 20240214 | 152300 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 205 | 20240214 | 152200 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 206 | 20240214 | 152100 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 207 | 20240214 | 152000 | 250501464500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 208 | 20240214 | 151900 | 250501464500 | 433000 | 433000 | 433500 | 432500 | 2775 |
| 209 | 20240214 | 151800 | 249300031500 | 433000 | 432500 | 433500 | 432500 | 2711 |
| 210 | 20240214 | 151700 | 248126323000 | 433000 | 432500 | 433000 | 432500 | 1015 |
| 211 | 20240214 | 151600 | 247687024000 | 433000 | 432500 | 433000 | 432500 | 1890 |
| 212 | 20240214 | 151500 | 246869081500 | 433000 | 432500 | 433000 | 432500 | 1198 |
| 213 | 20240214 | 151400 | 246350642000 | 432500 | 433000 | 433000 | 432500 | 400 |
| 214 | 20240214 | 151300 | 246177504000 | 433000 | 432500 | 433000 | 432500 | 797 |
| 215 | 20240214 | 151200 | 245832537500 | 432500 | 432500 | 433500 | 432500 | 3468 |
| 216 | 20240214 | 151100 | 244330970000 | 432500 | 433000 | 433000 | 432500 | 1261 |
| 217 | 20240214 | 151000 | 243785514500 | 432500 | 433000 | 433000 | 432500 | 425 |
| 218 | 20240214 | 150900 | 243601647500 | 432500 | 432000 | 433000 | 432000 | 1983 |
| 219 | 20240214 | 150800 | 242744158000 | 431500 | 432000 | 432500 | 431500 | 1633 |
| 220 | 20240214 | 150700 | 242038722000 | 432000 | 432500 | 432500 | 431500 | 2778 |
| 221 | 20240214 | 150600 | 240838621000 | 432500 | 432500 | 432500 | 432000 | 266 |
| 222 | 20240214 | 150500 | 240723670000 | 432500 | 432000 | 432500 | 432000 | 1350 |
| 223 | 20240214 | 150400 | 240140415500 | 432000 | 432500 | 432500 | 432000 | 546 |
| 224 | 20240214 | 150300 | 239904449500 | 432500 | 433000 | 433000 | 432000 | 1946 |
| 225 | 20240214 | 150200 | 239062827000 | 432500 | 433000 | 433000 | 432000 | 781 |
| 226 | 20240214 | 150100 | 238724976500 | 433000 | 432000 | 433000 | 432000 | 2088 |
| 227 | 20240214 | 150000 | 237822047000 | 432500 | 432500 | 433000 | 432000 | 1928 |
| 228 | 20240214 | 145900 | 236988182000 | 432500 | 433000 | 433500 | 432500 | 1511 |
| 229 | 20240214 | 145800 | 236334115000 | 433000 | 433500 | 433500 | 432500 | 846 |
| 230 | 20240214 | 145700 | 235967826000 | 433500 | 433500 | 433500 | 433000 | 1731 |
| 231 | 20240214 | 145600 | 235218247500 | 433500 | 433500 | 433500 | 433000 | 693 |
| 232 | 20240214 | 145500 | 234918093000 | 433000 | 433000 | 433500 | 433000 | 931 |
| 233 | 20240214 | 145400 | 234514805000 | 433500 | 433500 | 434000 | 433500 | 2004 |
| 234 | 20240214 | 145300 | 233646027500 | 433500 | 433500 | 434000 | 433000 | 989 |
| 235 | 20240214 | 145200 | 233217399500 | 433500 | 434000 | 434000 | 433000 | 1698 |
| 236 | 20240214 | 145100 | 232481279500 | 434000 | 434500 | 434500 | 433500 | 1396 |
| 237 | 20240214 | 145000 | 231875424000 | 434500 | 434500 | 434500 | 434000 | 521 |
| 238 | 20240214 | 144900 | 231649227000 | 434500 | 433500 | 434500 | 433500 | 1046 |
| 239 | 20240214 | 144800 | 231195000000 | 434000 | 434000 | 434500 | 433500 | 583 |
| 240 | 20240214 | 144700 | 230941992000 | 434000 | 434000 | 434500 | 434000 | 448 |
| 241 | 20240214 | 144600 | 230747503500 | 434000 | 434500 | 434500 | 434000 | 219 |
| 242 | 20240214 | 144500 | 230652418000 | 434500 | 433500 | 434500 | 433500 | 1074 |
| 243 | 20240214 | 144400 | 230186350000 | 433500 | 435000 | 435000 | 433500 | 2289 |
| 244 | 20240214 | 144300 | 229192404500 | 435000 | 435000 | 435500 | 434500 | 2161 |
| 245 | 20240214 | 144200 | 228252412000 | 435000 | 435500 | 435500 | 435000 | 215 |
| 246 | 20240214 | 144100 | 228158835000 | 435000 | 436000 | 436000 | 435000 | 1730 |
| 247 | 20240214 | 144000 | 227405414500 | 435500 | 436000 | 436000 | 435500 | 797 |
| 248 | 20240214 | 143900 | 227058278500 | 436000 | 436000 | 436000 | 435500 | 412 |
| 249 | 20240214 | 143800 | 226878769000 | 436000 | 436000 | 436000 | 435500 | 1294 |
| 250 | 20240214 | 143700 | 226314730500 | 436000 | 436000 | 436000 | 435500 | 1424 |
| 251 | 20240214 | 143600 | 225694252500 | 436000 | 436000 | 436500 | 435500 | 1919 |
| 252 | 20240214 | 143500 | 224857307500 | 436500 | 436500 | 436500 | 436000 | 425 |
| 253 | 20240214 | 143400 | 224671891000 | 436000 | 436500 | 436500 | 436000 | 2057 |
| 254 | 20240214 | 143300 | 223774127500 | 436500 | 435000 | 436500 | 435000 | 1959 |
| 255 | 20240214 | 143200 | 222920162500 | 435500 | 435000 | 435500 | 435000 | 365 |
| 256 | 20240214 | 143100 | 222761262500 | 435000 | 436500 | 436500 | 435000 | 2235 |
| 257 | 20240214 | 143000 | 221786945500 | 436500 | 436000 | 437000 | 436000 | 2070 |
| 258 | 20240214 | 142900 | 220883525500 | 436500 | 436000 | 436500 | 436000 | 899 |
| 259 | 20240214 | 142800 | 220491163500 | 436000 | 436000 | 436000 | 435500 | 2566 |
| 260 | 20240214 | 142700 | 219372464500 | 435500 | 435500 | 436000 | 435000 | 2173 |
| 261 | 20240214 | 142600 | 218426093000 | 435500 | 435000 | 435500 | 435000 | 1023 |
| 262 | 20240214 | 142500 | 217980658000 | 435000 | 435500 | 435500 | 435000 | 1056 |
| 263 | 20240214 | 142400 | 217520896000 | 435500 | 435000 | 435500 | 435000 | 772 |
| 264 | 20240214 | 142300 | 217184896000 | 435000 | 435500 | 435500 | 435000 | 348 |
| 265 | 20240214 | 142200 | 217033464000 | 435000 | 435000 | 435500 | 434500 | 1806 |
| 266 | 20240214 | 142100 | 216247840500 | 434500 | 434500 | 435000 | 434000 | 1363 |
| 267 | 20240214 | 142000 | 215655625000 | 434000 | 434500 | 434500 | 434000 | 334 |
| 268 | 20240214 | 141900 | 215510633000 | 434000 | 434000 | 434500 | 434000 | 609 |
| 269 | 20240214 | 141800 | 215246283500 | 434500 | 434000 | 434500 | 434000 | 423 |
| 270 | 20240214 | 141700 | 215062633000 | 434500 | 434500 | 434500 | 434000 | 366 |
| 271 | 20240214 | 141600 | 214903746500 | 434500 | 434000 | 434500 | 433500 | 610 |
| 272 | 20240214 | 141500 | 214639027500 | 433500 | 434000 | 434000 | 433500 | 746 |
| 273 | 20240214 | 141400 | 214315581500 | 434000 | 434500 | 434500 | 433500 | 358 |
| 274 | 20240214 | 141300 | 214160186000 | 434000 | 434000 | 434500 | 433500 | 529 |
| 275 | 20240214 | 141200 | 213930537000 | 434000 | 434500 | 434500 | 434000 | 755 |
| 276 | 20240214 | 141100 | 213602696500 | 434500 | 434000 | 434500 | 433500 | 1284 |
| 277 | 20240214 | 141000 | 213045461000 | 434000 | 433500 | 434000 | 433500 | 450 |
| 278 | 20240214 | 140900 | 212850364500 | 433500 | 433500 | 434000 | 433000 | 1058 |
| 279 | 20240214 | 140800 | 212391701500 | 433500 | 434000 | 434000 | 433000 | 1252 |
| 280 | 20240214 | 140700 | 211848958000 | 434000 | 433500 | 434000 | 433500 | 668 |
| 281 | 20240214 | 140600 | 211559347000 | 433500 | 434000 | 434000 | 433500 | 189 |
| 282 | 20240214 | 140500 | 211477371500 | 434000 | 433000 | 434000 | 433000 | 846 |
| 283 | 20240214 | 140400 | 211110620000 | 433500 | 433500 | 433500 | 433000 | 392 |
| 284 | 20240214 | 140300 | 210940742500 | 433500 | 433500 | 434000 | 433500 | 515 |
| 285 | 20240214 | 140200 | 210717461500 | 433500 | 434000 | 434000 | 433500 | 306 |
| 286 | 20240214 | 140100 | 210584803000 | 434000 | 434000 | 434500 | 433500 | 384 |
| 287 | 20240214 | 140000 | 210418166500 | 434000 | 434000 | 434500 | 433500 | 1739 |
| 288 | 20240214 | 135900 | 209663465500 | 433500 | 434000 | 434000 | 433500 | 868 |
| 289 | 20240214 | 135800 | 209287179500 | 434000 | 433000 | 434000 | 433000 | 1347 |
| 290 | 20240214 | 135700 | 208703287000 | 433000 | 433000 | 433500 | 433000 | 1346 |
| 291 | 20240214 | 135600 | 208120421500 | 433000 | 433500 | 434000 | 433000 | 1733 |
| 292 | 20240214 | 135500 | 207369325000 | 433500 | 434500 | 434500 | 433500 | 2081 |
| 293 | 20240214 | 135400 | 206466234500 | 434000 | 434500 | 434500 | 434000 | 379 |
| 294 | 20240214 | 135300 | 206301717000 | 434000 | 434500 | 435000 | 434000 | 659 |
| 295 | 20240214 | 135200 | 206015383500 | 434500 | 435000 | 435000 | 434500 | 433 |
| 296 | 20240214 | 135100 | 205827210000 | 434500 | 435000 | 435000 | 434500 | 244 |
| 297 | 20240214 | 135000 | 205721162500 | 434500 | 434500 | 435000 | 434500 | 441 |
| 298 | 20240214 | 134900 | 205529501500 | 435000 | 435000 | 435000 | 434500 | 229 |
| 299 | 20240214 | 134800 | 205429979500 | 434500 | 434500 | 435000 | 434500 | 495 |
| 300 | 20240214 | 134700 | 205214812500 | 435000 | 434500 | 435000 | 434500 | 260 |
| 301 | 20240214 | 134600 | 205101778000 | 434500 | 434500 | 435000 | 434000 | 389 |
| 302 | 20240214 | 134500 | 204932792500 | 435000 | 434500 | 435000 | 434000 | 988 |
| 303 | 20240214 | 134400 | 204503568000 | 435000 | 435000 | 435000 | 434500 | 1688 |
| 304 | 20240214 | 134300 | 203769879500 | 435000 | 435000 | 435500 | 435000 | 687 |
| 305 | 20240214 | 134200 | 203471031000 | 435000 | 434500 | 435500 | 434500 | 295 |
| 306 | 20240214 | 134100 | 203342694500 | 435000 | 434500 | 435000 | 434500 | 439 |
| 307 | 20240214 | 134000 | 203151791000 | 435000 | 436500 | 436500 | 435000 | 3177 |
| 308 | 20240214 | 133900 | 201768728000 | 436500 | 436000 | 436500 | 435500 | 351 |
| 309 | 20240214 | 133800 | 201615673000 | 436000 | 435500 | 436000 | 435000 | 1183 |
| 310 | 20240214 | 133700 | 201100284000 | 435500 | 435500 | 435500 | 435000 | 1235 |
| 311 | 20240214 | 133600 | 200562515000 | 435000 | 435500 | 435500 | 435000 | 453 |
| 312 | 20240214 | 133500 | 200365361000 | 435000 | 435500 | 435500 | 435000 | 530 |
| 313 | 20240214 | 133400 | 200134699000 | 435500 | 435500 | 435500 | 435000 | 469 |
| 314 | 20240214 | 133300 | 199930600000 | 435000 | 435500 | 435500 | 435000 | 457 |
| 315 | 20240214 | 133200 | 199731684500 | 435500 | 435500 | 435500 | 435000 | 544 |
| 316 | 20240214 | 133100 | 199494825500 | 435000 | 435000 | 435500 | 435000 | 295 |
| 317 | 20240214 | 133000 | 199366405500 | 435500 | 435000 | 435500 | 435000 | 471 |
| 318 | 20240214 | 132900 | 199161349500 | 435500 | 435500 | 435500 | 435000 | 557 |
| 319 | 20240214 | 132800 | 198918826000 | 435500 | 435500 | 436000 | 435000 | 511 |
| 320 | 20240214 | 132700 | 198696279500 | 436000 | 436000 | 436500 | 435500 | 1735 |
| 321 | 20240214 | 132600 | 197940023500 | 436000 | 435000 | 436500 | 435000 | 873 |
| 322 | 20240214 | 132500 | 197559508000 | 435000 | 435500 | 436000 | 435000 | 423 |
| 323 | 20240214 | 132400 | 197375330000 | 435500 | 435500 | 436000 | 435500 | 731 |
| 324 | 20240214 | 132300 | 197056827000 | 435500 | 436500 | 436500 | 435500 | 2497 |
| 325 | 20240214 | 132200 | 195968088500 | 436500 | 436000 | 436500 | 435500 | 2538 |
| 326 | 20240214 | 132100 | 194861747500 | 436000 | 436000 | 436000 | 435500 | 693 |
| 327 | 20240214 | 132000 | 194559858500 | 435500 | 435500 | 436000 | 435500 | 472 |
| 328 | 20240214 | 131900 | 194354158500 | 435500 | 435500 | 436000 | 435500 | 483 |
| 329 | 20240214 | 131800 | 194143804500 | 435500 | 434500 | 435500 | 434500 | 686 |
| 330 | 20240214 | 131700 | 193845348500 | 434500 | 436000 | 436000 | 434500 | 1514 |
| 331 | 20240214 | 131600 | 193186292500 | 435500 | 434500 | 436000 | 434500 | 2648 |
| 332 | 20240214 | 131500 | 192033714500 | 434500 | 434500 | 435000 | 434500 | 638 |
| 333 | 20240214 | 131400 | 191756246000 | 435000 | 434500 | 435000 | 434500 | 852 |
| 334 | 20240214 | 131300 | 191385979000 | 434500 | 434000 | 435000 | 434000 | 1301 |
| 335 | 20240214 | 131200 | 190820748000 | 434000 | 434000 | 434500 | 433500 | 3381 |
| 336 | 20240214 | 131100 | 189353330500 | 434500 | 435000 | 435000 | 434500 | 1734 |
| 337 | 20240214 | 131000 | 188599852500 | 435000 | 435000 | 435000 | 434500 | 359 |
| 338 | 20240214 | 130900 | 188443720500 | 435000 | 434500 | 435000 | 434500 | 655 |
| 339 | 20240214 | 130800 | 188158889000 | 434500 | 435000 | 435000 | 434500 | 862 |
| 340 | 20240214 | 130700 | 187783973500 | 435000 | 434500 | 435500 | 434500 | 2488 |
| 341 | 20240214 | 130600 | 186701735500 | 435000 | 435000 | 435000 | 434500 | 619 |
| 342 | 20240214 | 130500 | 186432510500 | 435000 | 434000 | 435000 | 434000 | 963 |
| 343 | 20240214 | 130400 | 186013913000 | 434500 | 434500 | 435000 | 434000 | 1425 |
| 344 | 20240214 | 130300 | 185394712000 | 434500 | 434000 | 434500 | 433500 | 3596 |
| 345 | 20240214 | 130200 | 183833444000 | 434000 | 433000 | 434000 | 433000 | 912 |
| 346 | 20240214 | 130100 | 183437875500 | 433500 | 432500 | 433500 | 432500 | 3906 |
| 347 | 20240214 | 130000 | 181746002500 | 432500 | 431500 | 432500 | 431500 | 3645 |
| 348 | 20240214 | 125900 | 180170443000 | 432000 | 431500 | 432000 | 431000 | 1451 |
| 349 | 20240214 | 125800 | 179544308500 | 431500 | 431500 | 431500 | 431000 | 413 |
| 350 | 20240214 | 125700 | 179366212500 | 431500 | 431000 | 431500 | 430500 | 403 |
| 351 | 20240214 | 125600 | 179192494000 | 431000 | 431000 | 431000 | 430500 | 968 |
| 352 | 20240214 | 125500 | 178775312000 | 431000 | 430500 | 431000 | 430500 | 482 |
| 353 | 20240214 | 125400 | 178567589000 | 430500 | 430500 | 431000 | 430500 | 304 |
| 354 | 20240214 | 125300 | 178436694500 | 430500 | 430500 | 430500 | 430000 | 1128 |
| 355 | 20240214 | 125200 | 177951148500 | 431000 | 430500 | 431000 | 430500 | 836 |
| 356 | 20240214 | 125100 | 177591227500 | 431000 | 431500 | 431500 | 431000 | 1898 |
| 357 | 20240214 | 125000 | 176773178500 | 431000 | 431500 | 431500 | 431000 | 768 |
| 358 | 20240214 | 124900 | 176442076000 | 431000 | 431000 | 431500 | 431000 | 375 |
| 359 | 20240214 | 124800 | 176280323000 | 431500 | 431500 | 431500 | 431000 | 231 |
| 360 | 20240214 | 124700 | 176180684000 | 431500 | 431000 | 431500 | 431000 | 368 |
| 361 | 20240214 | 124600 | 176022053000 | 431500 | 431000 | 431500 | 431000 | 335 |
| 362 | 20240214 | 124500 | 175877580500 | 431500 | 431500 | 431500 | 431000 | 398 |
| 363 | 20240214 | 124400 | 175705877000 | 431500 | 431000 | 431500 | 431000 | 125 |
| 364 | 20240214 | 124300 | 175651955500 | 431500 | 431500 | 431500 | 431000 | 174 |
| 365 | 20240214 | 124200 | 175576886000 | 431000 | 431500 | 432000 | 431000 | 1199 |
| 366 | 20240214 | 124100 | 175059529500 | 432000 | 431500 | 432000 | 431000 | 1624 |
| 367 | 20240214 | 124000 | 174358766500 | 431000 | 431500 | 431500 | 431000 | 372 |
| 368 | 20240214 | 123900 | 174198278500 | 431500 | 431500 | 431500 | 431000 | 600 |
| 369 | 20240214 | 123800 | 173939431000 | 431500 | 431500 | 431500 | 431000 | 272 |
| 370 | 20240214 | 123700 | 173822071000 | 431500 | 431000 | 432000 | 431000 | 518 |
| 371 | 20240214 | 123600 | 173598612000 | 431500 | 431000 | 431500 | 431000 | 610 |
| 372 | 20240214 | 123500 | 173335420500 | 431000 | 431000 | 431500 | 431000 | 456 |
| 373 | 20240214 | 123400 | 173138745500 | 431500 | 431000 | 431500 | 431000 | 810 |
| 374 | 20240214 | 123300 | 172789525500 | 431500 | 431000 | 431500 | 430500 | 1209 |
| 375 | 20240214 | 123200 | 172268202000 | 430500 | 431000 | 431000 | 430500 | 298 |
| 376 | 20240214 | 123100 | 172139820000 | 431000 | 430500 | 431000 | 430500 | 192 |
| 377 | 20240214 | 123000 | 172057097000 | 430500 | 430000 | 431000 | 429500 | 6195 |
| 378 | 20240214 | 122900 | 169391685000 | 429500 | 430000 | 430000 | 429500 | 151 |
| 379 | 20240214 | 122800 | 169326783000 | 430000 | 429500 | 430000 | 429500 | 1842 |
| 380 | 20240214 | 122700 | 168535589500 | 430000 | 429500 | 430000 | 429500 | 134 |
| 381 | 20240214 | 122600 | 168477994000 | 429500 | 430000 | 430000 | 429500 | 134 |
| 382 | 20240214 | 122500 | 168420388500 | 430000 | 430000 | 430000 | 430000 | 762 |
| 383 | 20240214 | 122400 | 168092728500 | 430000 | 430000 | 430500 | 430000 | 748 |
| 384 | 20240214 | 122300 | 167771074500 | 430000 | 430000 | 430500 | 430000 | 170 |
| 385 | 20240214 | 122200 | 167697969500 | 430000 | 430500 | 431000 | 430000 | 658 |
| 386 | 20240214 | 122100 | 167414710500 | 430500 | 429500 | 430500 | 429500 | 1493 |
| 387 | 20240214 | 122000 | 166772587000 | 430000 | 430000 | 430000 | 429500 | 343 |
| 388 | 20240214 | 121900 | 166625185500 | 429500 | 430000 | 430500 | 429500 | 2015 |
| 389 | 20240214 | 121800 | 165758732500 | 430000 | 430500 | 430500 | 430000 | 475 |
| 390 | 20240214 | 121700 | 165554478500 | 430000 | 430500 | 431000 | 430000 | 901 |
| 391 | 20240214 | 121600 | 165166596000 | 430500 | 430500 | 431000 | 430500 | 177 |
| 392 | 20240214 | 121500 | 165090383000 | 430500 | 430500 | 431000 | 430500 | 638 |
| 393 | 20240214 | 121400 | 164815592000 | 430500 | 431000 | 431000 | 430500 | 173 |
| 394 | 20240214 | 121300 | 164741086000 | 431000 | 430500 | 431000 | 430500 | 305 |
| 395 | 20240214 | 121200 | 164609654500 | 430500 | 431000 | 431000 | 430500 | 438 |
| 396 | 20240214 | 121100 | 164420969500 | 430500 | 431000 | 431000 | 430500 | 585 |
| 397 | 20240214 | 121000 | 164168927000 | 431000 | 431500 | 431500 | 430500 | 1855 |
| 398 | 20240214 | 120900 | 163369615500 | 431000 | 431500 | 431500 | 431000 | 603 |
| 399 | 20240214 | 120800 | 163109468500 | 431500 | 431000 | 431500 | 430500 | 805 |
| 400 | 20240214 | 120700 | 162762320500 | 431000 | 432000 | 432000 | 430500 | 2544 |
| 401 | 20240214 | 120600 | 161665499500 | 431500 | 432000 | 432000 | 431500 | 1139 |
| 402 | 20240214 | 120500 | 161173458500 | 432000 | 432000 | 432000 | 431500 | 1043 |
| 403 | 20240214 | 120400 | 160723052000 | 432000 | 431000 | 432000 | 431000 | 3710 |
| 404 | 20240214 | 120300 | 159122802000 | 431000 | 430500 | 431000 | 430000 | 2253 |
| 405 | 20240214 | 120200 | 158152754500 | 430500 | 430000 | 430500 | 430000 | 112 |
| 406 | 20240214 | 120100 | 158104569000 | 430000 | 430000 | 430500 | 430000 | 111 |
| 407 | 20240214 | 120000 | 158056811000 | 430500 | 429500 | 430500 | 429500 | 542 |
| 408 | 20240214 | 115900 | 157823620000 | 430000 | 430500 | 430500 | 429500 | 452 |
| 409 | 20240214 | 115800 | 157629197000 | 430000 | 429500 | 430000 | 429500 | 2322 |
| 410 | 20240214 | 115700 | 156630832500 | 429500 | 429000 | 430000 | 429000 | 337 |
| 411 | 20240214 | 115600 | 156486090000 | 429500 | 429500 | 430000 | 429000 | 177 |
| 412 | 20240214 | 115500 | 156410067000 | 429500 | 429000 | 430000 | 429000 | 356 |
| 413 | 20240214 | 115400 | 156257158500 | 429500 | 429500 | 429500 | 429000 | 430 |
| 414 | 20240214 | 115300 | 156072569000 | 429500 | 429500 | 429500 | 429000 | 511 |
| 415 | 20240214 | 115200 | 155853117500 | 429500 | 429000 | 429500 | 429000 | 234 |
| 416 | 20240214 | 115100 | 155752693000 | 429000 | 429000 | 429500 | 429000 | 572 |
| 417 | 20240214 | 115000 | 155507272000 | 429500 | 429000 | 429500 | 429000 | 713 |
| 418 | 20240214 | 114900 | 155201330000 | 429500 | 429000 | 429500 | 429000 | 265 |
| 419 | 20240214 | 114800 | 155087631000 | 429000 | 429500 | 430000 | 429000 | 472 |
| 420 | 20240214 | 114700 | 154884968000 | 429500 | 429000 | 429500 | 428500 | 787 |
| 421 | 20240214 | 114600 | 154547207000 | 429000 | 429500 | 430000 | 429000 | 1473 |
| 422 | 20240214 | 114500 | 153914941000 | 429500 | 429500 | 430000 | 429500 | 164 |
| 423 | 20240214 | 114400 | 153844457000 | 430000 | 430000 | 430000 | 429500 | 334 |
| 424 | 20240214 | 114300 | 153700914500 | 430000 | 430000 | 430000 | 429500 | 262 |
| 425 | 20240214 | 114200 | 153588370500 | 430000 | 430000 | 430000 | 429500 | 227 |
| 426 | 20240214 | 114100 | 153490830500 | 430000 | 429000 | 430000 | 429000 | 1496 |
| 427 | 20240214 | 114000 | 152848254500 | 429000 | 429000 | 429500 | 429000 | 770 |
| 428 | 20240214 | 113900 | 152517863500 | 429000 | 429000 | 429500 | 429000 | 199 |
| 429 | 20240214 | 113800 | 152432454000 | 429000 | 429500 | 429500 | 428500 | 608 |
| 430 | 20240214 | 113700 | 152171597500 | 429000 | 429000 | 429500 | 429000 | 433 |
| 431 | 20240214 | 113600 | 151985698500 | 429500 | 430000 | 430000 | 428500 | 2735 |
| 432 | 20240214 | 113500 | 150811637500 | 430000 | 430000 | 430000 | 429500 | 745 |
| 433 | 20240214 | 113400 | 150491490000 | 430000 | 430000 | 430000 | 429500 | 940 |
| 434 | 20240214 | 113300 | 150087315000 | 430000 | 429500 | 430000 | 429500 | 834 |
| 435 | 20240214 | 113200 | 149728991500 | 429500 | 428000 | 429500 | 428000 | 3511 |
| 436 | 20240214 | 113100 | 148223554000 | 428500 | 428000 | 428500 | 428000 | 393 |
| 437 | 20240214 | 113000 | 148055297000 | 428000 | 428500 | 428500 | 428000 | 363 |
| 438 | 20240214 | 112900 | 147899896000 | 428000 | 428000 | 428500 | 427500 | 710 |
| 439 | 20240214 | 112800 | 147596022000 | 427500 | 428000 | 428500 | 427500 | 270 |
| 440 | 20240214 | 112700 | 147480461000 | 428000 | 428000 | 428500 | 427500 | 414 |
| 441 | 20240214 | 112600 | 147303294500 | 428000 | 428000 | 428000 | 427500 | 2391 |
| 442 | 20240214 | 112500 | 146280061000 | 428000 | 427500 | 428000 | 427500 | 676 |
| 443 | 20240214 | 112400 | 145991013000 | 427500 | 427500 | 428000 | 427500 | 469 |
| 444 | 20240214 | 112300 | 145790478000 | 428000 | 427500 | 428000 | 427500 | 593 |
| 445 | 20240214 | 112200 | 145536883000 | 427500 | 428000 | 428000 | 427500 | 704 |
| 446 | 20240214 | 112100 | 145235850000 | 427500 | 428000 | 428000 | 427500 | 600 |
| 447 | 20240214 | 112000 | 144979312000 | 427500 | 427500 | 428000 | 427500 | 304 |
| 448 | 20240214 | 111900 | 144849286000 | 427500 | 427500 | 428000 | 427500 | 299 |
| 449 | 20240214 | 111800 | 144721436000 | 427500 | 427500 | 428000 | 427500 | 309 |
| 450 | 20240214 | 111700 | 144589321000 | 428000 | 428000 | 428500 | 427500 | 854 |
| 451 | 20240214 | 111600 | 144223819500 | 428000 | 428000 | 428500 | 427500 | 951 |
| 452 | 20240214 | 111500 | 143816831000 | 428000 | 428000 | 428500 | 427500 | 405 |
| 453 | 20240214 | 111400 | 143643488000 | 428000 | 428000 | 428500 | 427500 | 589 |
| 454 | 20240214 | 111300 | 143391402000 | 428000 | 427500 | 428000 | 427500 | 1054 |
| 455 | 20240214 | 111200 | 142940331500 | 427500 | 427500 | 428000 | 427500 | 469 |
| 456 | 20240214 | 111100 | 142739745000 | 428000 | 427500 | 428000 | 427500 | 240 |
| 457 | 20240214 | 111000 | 142637122500 | 427500 | 427000 | 427500 | 426500 | 2043 |
| 458 | 20240214 | 110900 | 141764542500 | 427000 | 427000 | 427000 | 426500 | 421 |
| 459 | 20240214 | 110800 | 141584874500 | 426500 | 426500 | 427000 | 426500 | 1071 |
| 460 | 20240214 | 110700 | 141127960500 | 426500 | 427000 | 427000 | 426500 | 776 |
| 461 | 20240214 | 110600 | 140796861000 | 427000 | 426500 | 427000 | 426000 | 2195 |
| 462 | 20240214 | 110500 | 139860598500 | 426000 | 426000 | 426500 | 426000 | 640 |
| 463 | 20240214 | 110400 | 139587825500 | 426500 | 426500 | 426500 | 426000 | 968 |
| 464 | 20240214 | 110300 | 139175277000 | 426500 | 427000 | 427000 | 426000 | 2343 |
| 465 | 20240214 | 110200 | 138176025000 | 426500 | 427000 | 427500 | 426500 | 648 |
| 466 | 20240214 | 110100 | 137899385000 | 427000 | 427000 | 427500 | 427000 | 2113 |
| 467 | 20240214 | 110000 | 136996997000 | 427000 | 427000 | 427000 | 426500 | 2651 |
| 468 | 20240214 | 105900 | 135865504500 | 426500 | 426500 | 427000 | 426500 | 917 |
| 469 | 20240214 | 105800 | 135474223000 | 426500 | 426500 | 427000 | 426500 | 394 |
| 470 | 20240214 | 105700 | 135306149000 | 427000 | 426500 | 427000 | 426500 | 1568 |
| 471 | 20240214 | 105600 | 134637348500 | 427000 | 427500 | 427500 | 426500 | 2880 |
| 472 | 20240214 | 105500 | 133407616000 | 427000 | 427000 | 427500 | 427000 | 894 |
| 473 | 20240214 | 105400 | 133025827500 | 427000 | 427000 | 427500 | 427000 | 765 |
| 474 | 20240214 | 105300 | 132699038500 | 427000 | 428000 | 428000 | 427000 | 3944 |
| 475 | 20240214 | 105200 | 131012910000 | 428000 | 427500 | 428000 | 427500 | 584 |
| 476 | 20240214 | 105100 | 130763180000 | 427500 | 428000 | 428000 | 427500 | 168 |
| 477 | 20240214 | 105000 | 130691329500 | 427500 | 428000 | 428000 | 427500 | 361 |
| 478 | 20240214 | 104900 | 130536923500 | 428000 | 428000 | 428000 | 427500 | 290 |
| 479 | 20240214 | 104800 | 130412876000 | 428000 | 428000 | 428000 | 427500 | 189 |
| 480 | 20240214 | 104700 | 130332018000 | 428000 | 428000 | 428500 | 427500 | 3096 |
| 481 | 20240214 | 104600 | 129006901500 | 428000 | 428000 | 428500 | 428000 | 400 |
| 482 | 20240214 | 104500 | 128835596000 | 428500 | 428500 | 428500 | 428000 | 1009 |
| 483 | 20240214 | 104400 | 128403612000 | 428000 | 428000 | 428500 | 428000 | 970 |
| 484 | 20240214 | 104300 | 127988362500 | 428500 | 428500 | 429000 | 428000 | 2626 |
| 485 | 20240214 | 104200 | 126863108000 | 428500 | 429000 | 429000 | 428500 | 804 |
| 486 | 20240214 | 104100 | 126518574000 | 429000 | 429000 | 429000 | 428500 | 265 |
| 487 | 20240214 | 104000 | 126404987500 | 429000 | 428500 | 429000 | 428500 | 520 |
| 488 | 20240214 | 103900 | 126182121500 | 428500 | 429000 | 429500 | 428500 | 2647 |
| 489 | 20240214 | 103800 | 125046701500 | 429500 | 429000 | 429500 | 429000 | 1099 |
| 490 | 20240214 | 103700 | 124575167000 | 429000 | 429000 | 429500 | 429000 | 505 |
| 491 | 20240214 | 103600 | 124358512500 | 429000 | 429500 | 429500 | 429000 | 359 |
| 492 | 20240214 | 103500 | 124204390000 | 429000 | 429500 | 429500 | 429000 | 251 |
| 493 | 20240214 | 103400 | 124096673500 | 429500 | 429000 | 429500 | 429000 | 658 |
| 494 | 20240214 | 103300 | 123814300500 | 429000 | 429500 | 429500 | 429000 | 365 |
| 495 | 20240214 | 103200 | 123657620000 | 429500 | 429500 | 429500 | 429000 | 436 |
| 496 | 20240214 | 103100 | 123470539500 | 429500 | 429500 | 429500 | 429000 | 667 |
| 497 | 20240214 | 103000 | 123184191000 | 429500 | 429500 | 430000 | 429500 | 729 |
| 498 | 20240214 | 102900 | 122871041500 | 429500 | 430000 | 430000 | 429500 | 375 |
| 499 | 20240214 | 102800 | 122709857000 | 429500 | 430000 | 430000 | 429500 | 1034 |
| 500 | 20240214 | 102700 | 122265732000 | 430000 | 430000 | 430000 | 429500 | 399 |
| 501 | 20240214 | 102600 | 122094300500 | 430000 | 430000 | 430000 | 429500 | 1281 |
| 502 | 20240214 | 102500 | 121543736000 | 430000 | 429500 | 430000 | 429500 | 719 |
| 503 | 20240214 | 102400 | 121234717000 | 429500 | 429500 | 430000 | 429000 | 732 |
| 504 | 20240214 | 102300 | 120920299500 | 429000 | 429500 | 430000 | 429000 | 444 |
| 505 | 20240214 | 102200 | 120729616500 | 429500 | 429000 | 429500 | 429000 | 594 |
| 506 | 20240214 | 102100 | 120474529000 | 429500 | 429500 | 429500 | 429000 | 521 |
| 507 | 20240214 | 102000 | 120250776500 | 429500 | 430000 | 430000 | 429000 | 844 |
| 508 | 20240214 | 101900 | 119888291500 | 429500 | 430000 | 430000 | 429500 | 667 |
| 509 | 20240214 | 101800 | 119601737000 | 429500 | 430000 | 430000 | 429500 | 351 |
| 510 | 20240214 | 101700 | 119450913500 | 430000 | 430500 | 430500 | 430000 | 1491 |
| 511 | 20240214 | 101600 | 118809730500 | 430500 | 430000 | 430500 | 430000 | 634 |
| 512 | 20240214 | 101500 | 118537007000 | 430000 | 430500 | 430500 | 430000 | 572 |
| 513 | 20240214 | 101400 | 118290836000 | 431000 | 431000 | 431000 | 430000 | 571 |
| 514 | 20240214 | 101300 | 118045004000 | 430500 | 430000 | 431000 | 429500 | 2283 |
| 515 | 20240214 | 101200 | 117063164500 | 430000 | 431000 | 431000 | 430000 | 919 |
| 516 | 20240214 | 101100 | 116667596000 | 431000 | 429500 | 431000 | 429500 | 2740 |
| 517 | 20240214 | 101000 | 115488818500 | 429500 | 429500 | 430000 | 429000 | 1221 |
| 518 | 20240214 | 100900 | 114964462000 | 429000 | 429500 | 430000 | 429000 | 874 |
| 519 | 20240214 | 100800 | 114589219000 | 429500 | 429500 | 430000 | 429500 | 1024 |
| 520 | 20240214 | 100700 | 114149410000 | 429500 | 429000 | 430000 | 428500 | 2235 |
| 521 | 20240214 | 100600 | 113189851500 | 429000 | 429500 | 429500 | 428500 | 658 |
| 522 | 20240214 | 100500 | 112907565000 | 429000 | 429000 | 429500 | 428500 | 1005 |
| 523 | 20240214 | 100400 | 112476375000 | 428500 | 429000 | 429000 | 428500 | 316 |
| 524 | 20240214 | 100300 | 112340831500 | 428500 | 428500 | 429500 | 428500 | 964 |
| 525 | 20240214 | 100200 | 111927388500 | 428500 | 428000 | 428500 | 428000 | 1087 |
| 526 | 20240214 | 100100 | 111461660500 | 428500 | 429000 | 429000 | 428000 | 2086 |
| 527 | 20240214 | 100000 | 110567282000 | 429500 | 430000 | 430000 | 429000 | 1433 |
| 528 | 20240214 | 095900 | 109951862500 | 430000 | 430000 | 430000 | 429500 | 1827 |
| 529 | 20240214 | 095800 | 109166416000 | 430000 | 430000 | 430000 | 429500 | 655 |
| 530 | 20240214 | 095700 | 108884838000 | 429500 | 429500 | 430000 | 429000 | 1976 |
| 531 | 20240214 | 095600 | 108036159000 | 429500 | 429000 | 429500 | 429000 | 616 |
| 532 | 20240214 | 095500 | 107771796500 | 429000 | 427500 | 429000 | 427500 | 5345 |
| 533 | 20240214 | 095400 | 105481070500 | 428000 | 428000 | 428000 | 427500 | 490 |
| 534 | 20240214 | 095300 | 105271458000 | 427500 | 428000 | 428500 | 427500 | 1283 |
| 535 | 20240214 | 095200 | 104722435500 | 428000 | 428000 | 428500 | 428000 | 655 |
| 536 | 20240214 | 095100 | 104442027500 | 428500 | 428500 | 428500 | 428000 | 674 |
| 537 | 20240214 | 095000 | 104153302000 | 428000 | 428500 | 428500 | 428000 | 3233 |
| 538 | 20240214 | 094900 | 102768844000 | 428500 | 428000 | 428500 | 427500 | 1741 |
| 539 | 20240214 | 094800 | 102023758000 | 428000 | 426500 | 428000 | 426500 | 3368 |
| 540 | 20240214 | 094700 | 100584339000 | 426500 | 426000 | 426500 | 426000 | 2465 |
| 541 | 20240214 | 094600 | 99533628500 | 426000 | 426000 | 426500 | 426000 | 1669 |
| 542 | 20240214 | 094500 | 98822436000 | 426500 | 426500 | 427000 | 426000 | 3780 |
| 543 | 20240214 | 094400 | 97210162000 | 426500 | 427000 | 427500 | 426500 | 4326 |
| 544 | 20240214 | 094300 | 95363409000 | 427000 | 427000 | 427500 | 427000 | 1987 |
| 545 | 20240214 | 094200 | 94514265500 | 427000 | 427500 | 427500 | 427000 | 476 |
| 546 | 20240214 | 094100 | 94310912500 | 427500 | 427500 | 427500 | 426500 | 1454 |
| 547 | 20240214 | 094000 | 93689967000 | 427000 | 427000 | 427500 | 427000 | 2028 |
| 548 | 20240214 | 093900 | 92823951000 | 427500 | 426000 | 427500 | 426000 | 4336 |
| 549 | 20240214 | 093800 | 90974161000 | 426500 | 426000 | 426500 | 426000 | 775 |
| 550 | 20240214 | 093700 | 90643866500 | 426500 | 426000 | 427000 | 426000 | 2104 |
| 551 | 20240214 | 093600 | 89746908500 | 426000 | 427000 | 427000 | 426000 | 2133 |
| 552 | 20240214 | 093500 | 88837070000 | 427000 | 426000 | 427000 | 426000 | 2137 |
| 553 | 20240214 | 093400 | 87925553500 | 426500 | 426500 | 427000 | 426000 | 1014 |
| 554 | 20240214 | 093300 | 87493136500 | 427000 | 425500 | 427000 | 425500 | 6006 |
| 555 | 20240214 | 093200 | 84933597000 | 425500 | 425500 | 426000 | 425500 | 3101 |
| 556 | 20240214 | 093100 | 83614057000 | 425500 | 425500 | 426000 | 425000 | 3641 |
| 557 | 20240214 | 093000 | 82065106000 | 425500 | 425500 | 426000 | 425000 | 3014 |
| 558 | 20240214 | 092900 | 80782542000 | 426000 | 426000 | 426000 | 425000 | 5714 |
| 559 | 20240214 | 092800 | 78351292000 | 425500 | 425500 | 426000 | 425500 | 7175 |
| 560 | 20240214 | 092700 | 75298160500 | 426000 | 426500 | 426500 | 425500 | 6361 |
| 561 | 20240214 | 092600 | 72589318500 | 426000 | 426500 | 426500 | 426000 | 5529 |
| 562 | 20240214 | 092500 | 70232791000 | 426500 | 427000 | 427000 | 426500 | 1697 |
| 563 | 20240214 | 092400 | 69508940000 | 426500 | 426500 | 427000 | 426000 | 3078 |
| 564 | 20240214 | 092300 | 68196333500 | 426500 | 426500 | 427000 | 426000 | 8926 |
| 565 | 20240214 | 092200 | 64390479500 | 427000 | 427000 | 427500 | 426500 | 3873 |
| 566 | 20240214 | 092100 | 62736969500 | 427000 | 427500 | 428000 | 427000 | 6839 |
| 567 | 20240214 | 092000 | 59815551000 | 427500 | 427500 | 428000 | 427000 | 6263 |
| 568 | 20240214 | 091900 | 57138281500 | 427500 | 428000 | 428000 | 427500 | 3820 |
| 569 | 20240214 | 091800 | 55504836500 | 428000 | 428500 | 429000 | 428000 | 7215 |
| 570 | 20240214 | 091700 | 52415724000 | 429000 | 428500 | 429000 | 428500 | 1615 |
| 571 | 20240214 | 091600 | 51723654500 | 429000 | 428500 | 429000 | 428000 | 2123 |
| 572 | 20240214 | 091500 | 50813850000 | 428500 | 428500 | 429000 | 428000 | 2964 |
| 573 | 20240214 | 091400 | 49543731500 | 429000 | 428500 | 429000 | 428000 | 3270 |
| 574 | 20240214 | 091300 | 48142562500 | 428500 | 429000 | 429000 | 428000 | 14704 |
| 575 | 20240214 | 091200 | 41846303500 | 429000 | 429500 | 429500 | 428500 | 8219 |
| 576 | 20240214 | 091100 | 38321969000 | 429500 | 429500 | 430000 | 429000 | 4181 |
| 577 | 20240214 | 091000 | 36526191000 | 430000 | 430000 | 431000 | 429500 | 8270 |
| 578 | 20240214 | 090900 | 32969356500 | 430500 | 430500 | 431000 | 430000 | 3245 |
| 579 | 20240214 | 090800 | 31572888000 | 430500 | 430000 | 430500 | 430000 | 3637 |
| 580 | 20240214 | 090700 | 30007969500 | 430000 | 430500 | 431000 | 430000 | 4614 |
| 581 | 20240214 | 090600 | 28021441000 | 431000 | 431500 | 432500 | 430500 | 4700 |
| 582 | 20240214 | 090500 | 25994055500 | 431000 | 431500 | 433000 | 430500 | 5086 |
| 583 | 20240214 | 090400 | 23797729500 | 432000 | 429000 | 432000 | 429000 | 6301 |
| 584 | 20240214 | 090300 | 21088649500 | 429500 | 430000 | 430000 | 429000 | 4660 |
| 585 | 20240214 | 090200 | 19087098000 | 430000 | 429500 | 430000 | 429000 | 6595 |
| 586 | 20240214 | 090100 | 16255568500 | 429500 | 428500 | 430500 | 428000 | 8095 |
| 587 | 20240214 | 090000 | 12778202500 | 428000 | 429000 | 429000 | 428000 | 29748 |