34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 3 | 20240216 | 183900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 4 | 20240216 | 183800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 5 | 20240216 | 183700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 6 | 20240216 | 183600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 7 | 20240216 | 183500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 8 | 20240216 | 183400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 9 | 20240216 | 183300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 10 | 20240216 | 183200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 11 | 20240216 | 183100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 12 | 20240216 | 183000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 13 | 20240216 | 182900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 14 | 20240216 | 182800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 15 | 20240216 | 182700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 16 | 20240216 | 182600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 17 | 20240216 | 182500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 18 | 20240216 | 182400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 19 | 20240216 | 182300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 20 | 20240216 | 182200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 21 | 20240216 | 182100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 22 | 20240216 | 182000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 23 | 20240216 | 181900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 24 | 20240216 | 181800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 25 | 20240216 | 181700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 26 | 20240216 | 181600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 27 | 20240216 | 181500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 28 | 20240216 | 181400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 29 | 20240216 | 181300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 30 | 20240216 | 181200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 31 | 20240216 | 181100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 32 | 20240216 | 181000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 33 | 20240216 | 180900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 34 | 20240216 | 180800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 35 | 20240216 | 180700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 36 | 20240216 | 180600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 37 | 20240216 | 180500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 38 | 20240216 | 180400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 39 | 20240216 | 180300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 40 | 20240216 | 180200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 41 | 20240216 | 180100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 42 | 20240216 | 180000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 43 | 20240216 | 175900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 44 | 20240216 | 175800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 45 | 20240216 | 175700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 46 | 20240216 | 175600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 47 | 20240216 | 175500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 48 | 20240216 | 175400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 49 | 20240216 | 175300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 50 | 20240216 | 175200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 51 | 20240216 | 175100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 52 | 20240216 | 175000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 53 | 20240216 | 174900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 54 | 20240216 | 174800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 55 | 20240216 | 174700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 56 | 20240216 | 174600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 57 | 20240216 | 174500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 58 | 20240216 | 174400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 59 | 20240216 | 174300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 60 | 20240216 | 174200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 61 | 20240216 | 174100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 62 | 20240216 | 174000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 63 | 20240216 | 173900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 64 | 20240216 | 173800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 65 | 20240216 | 173700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 66 | 20240216 | 173600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 67 | 20240216 | 173500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 68 | 20240216 | 173400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 69 | 20240216 | 173300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 70 | 20240216 | 173200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 71 | 20240216 | 173100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 72 | 20240216 | 173000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 73 | 20240216 | 172900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 74 | 20240216 | 172800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 75 | 20240216 | 172700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 76 | 20240216 | 172600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 77 | 20240216 | 172500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 78 | 20240216 | 172400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 79 | 20240216 | 172300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 80 | 20240216 | 172200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 81 | 20240216 | 172100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 82 | 20240216 | 172000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 83 | 20240216 | 171900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 84 | 20240216 | 171800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 85 | 20240216 | 171700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 86 | 20240216 | 171600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 87 | 20240216 | 171500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 88 | 20240216 | 171400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 89 | 20240216 | 171300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 90 | 20240216 | 171200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 91 | 20240216 | 171100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 92 | 20240216 | 171000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 93 | 20240216 | 170900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 94 | 20240216 | 170800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 95 | 20240216 | 170700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 96 | 20240216 | 170600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 97 | 20240216 | 170500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 98 | 20240216 | 170400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 99 | 20240216 | 170300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 100 | 20240216 | 170200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 101 | 20240216 | 170100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 102 | 20240216 | 170000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 103 | 20240216 | 165900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 104 | 20240216 | 165800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 105 | 20240216 | 165700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 106 | 20240216 | 165600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 107 | 20240216 | 165500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 108 | 20240216 | 165400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 109 | 20240216 | 165300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 110 | 20240216 | 165200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 111 | 20240216 | 165100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 112 | 20240216 | 165000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 113 | 20240216 | 164900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 114 | 20240216 | 164800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 115 | 20240216 | 164700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 116 | 20240216 | 164600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 117 | 20240216 | 164500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 118 | 20240216 | 164400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 119 | 20240216 | 164300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 120 | 20240216 | 164200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 121 | 20240216 | 164100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 122 | 20240216 | 164000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 123 | 20240216 | 163900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 124 | 20240216 | 163800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 125 | 20240216 | 163700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 126 | 20240216 | 163600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 127 | 20240216 | 163500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 128 | 20240216 | 163400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 129 | 20240216 | 163300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 130 | 20240216 | 163200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 131 | 20240216 | 163100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 132 | 20240216 | 163000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 133 | 20240216 | 162900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 134 | 20240216 | 162800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 135 | 20240216 | 162700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 136 | 20240216 | 162600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 137 | 20240216 | 162500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 138 | 20240216 | 162400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 139 | 20240216 | 162300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 140 | 20240216 | 162200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 141 | 20240216 | 162100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 142 | 20240216 | 162000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 143 | 20240216 | 161900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 144 | 20240216 | 161800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 145 | 20240216 | 161700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 146 | 20240216 | 161600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 147 | 20240216 | 161500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 148 | 20240216 | 161400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 149 | 20240216 | 161300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 150 | 20240216 | 161200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 151 | 20240216 | 161100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 152 | 20240216 | 161000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 153 | 20240216 | 160900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 154 | 20240216 | 160800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 155 | 20240216 | 160700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 156 | 20240216 | 160600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 157 | 20240216 | 160500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 158 | 20240216 | 160400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 159 | 20240216 | 160300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 160 | 20240216 | 160200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 161 | 20240216 | 160100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 162 | 20240216 | 160000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 163 | 20240216 | 155900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 164 | 20240216 | 155800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 165 | 20240216 | 155700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 166 | 20240216 | 155600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 167 | 20240216 | 155500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 168 | 20240216 | 155400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 169 | 20240216 | 155300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 170 | 20240216 | 155200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 171 | 20240216 | 155100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 172 | 20240216 | 155000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 173 | 20240216 | 154900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 174 | 20240216 | 154800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 175 | 20240216 | 154700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 176 | 20240216 | 154600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 177 | 20240216 | 154500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 178 | 20240216 | 154400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 179 | 20240216 | 154300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 180 | 20240216 | 154200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 181 | 20240216 | 154100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 182 | 20240216 | 154000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 183 | 20240216 | 153900 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 184 | 20240216 | 153800 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 185 | 20240216 | 153700 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 186 | 20240216 | 153600 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 187 | 20240216 | 153500 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 188 | 20240216 | 153400 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 189 | 20240216 | 153300 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 190 | 20240216 | 153200 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 191 | 20240216 | 153100 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 192 | 20240216 | 153000 | 165598596000 | 303000 | 303000 | 303000 | 303000 | 11699 |
| 193 | 20240216 | 152900 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 194 | 20240216 | 152800 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 195 | 20240216 | 152700 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 196 | 20240216 | 152600 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 197 | 20240216 | 152500 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 198 | 20240216 | 152400 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 199 | 20240216 | 152300 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 200 | 20240216 | 152200 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 201 | 20240216 | 152100 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 202 | 20240216 | 152000 | 162053799000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 203 | 20240216 | 151900 | 162053799000 | 302500 | 303500 | 303500 | 302500 | 1855 |
| 204 | 20240216 | 151800 | 161492108000 | 303000 | 303500 | 304000 | 303000 | 919 |
| 205 | 20240216 | 151700 | 161213198500 | 304000 | 303500 | 304000 | 303500 | 723 |
| 206 | 20240216 | 151600 | 160993518000 | 304000 | 303500 | 304000 | 303500 | 536 |
| 207 | 20240216 | 151500 | 160830656000 | 304000 | 303500 | 304000 | 303500 | 592 |
| 208 | 20240216 | 151400 | 160650841000 | 303500 | 304000 | 304500 | 303500 | 1252 |
| 209 | 20240216 | 151300 | 160270291000 | 304000 | 304000 | 304000 | 303500 | 603 |
| 210 | 20240216 | 151200 | 160087065000 | 304000 | 304000 | 304500 | 304000 | 2323 |
| 211 | 20240216 | 151100 | 159380546500 | 304000 | 303000 | 304000 | 303000 | 1675 |
| 212 | 20240216 | 151000 | 158872010500 | 303500 | 303000 | 303500 | 302500 | 1709 |
| 213 | 20240216 | 150900 | 158354105000 | 303000 | 302000 | 303000 | 302000 | 1876 |
| 214 | 20240216 | 150800 | 157786633500 | 302500 | 302000 | 302500 | 302000 | 1220 |
| 215 | 20240216 | 150700 | 157417641500 | 302500 | 302500 | 303000 | 302000 | 1607 |
| 216 | 20240216 | 150600 | 156931725500 | 303000 | 302500 | 303000 | 302000 | 1002 |
| 217 | 20240216 | 150500 | 156628639500 | 302500 | 303000 | 303000 | 302000 | 2330 |
| 218 | 20240216 | 150400 | 155923671000 | 303000 | 303000 | 303500 | 302500 | 1215 |
| 219 | 20240216 | 150300 | 155555599000 | 303500 | 303000 | 303500 | 303000 | 338 |
| 220 | 20240216 | 150200 | 155453157500 | 303000 | 302500 | 303000 | 302500 | 2091 |
| 221 | 20240216 | 150100 | 154819755500 | 303000 | 303500 | 303500 | 302500 | 1032 |
| 222 | 20240216 | 150000 | 154507270000 | 303500 | 303500 | 303500 | 302500 | 2941 |
| 223 | 20240216 | 145900 | 153616010000 | 303000 | 303000 | 303500 | 302500 | 4099 |
| 224 | 20240216 | 145800 | 152373893000 | 303000 | 304000 | 304500 | 303000 | 2913 |
| 225 | 20240216 | 145700 | 151488980000 | 304000 | 304000 | 304500 | 304000 | 676 |
| 226 | 20240216 | 145600 | 151283441000 | 304500 | 304500 | 305000 | 304000 | 2034 |
| 227 | 20240216 | 145500 | 150664056000 | 304000 | 305000 | 305000 | 304000 | 1958 |
| 228 | 20240216 | 145400 | 150067759500 | 305500 | 305500 | 305500 | 305000 | 3993 |
| 229 | 20240216 | 145300 | 148848943000 | 305500 | 306000 | 306000 | 305500 | 611 |
| 230 | 20240216 | 145200 | 148662238500 | 305500 | 306000 | 306000 | 305500 | 456 |
| 231 | 20240216 | 145100 | 148522825500 | 305500 | 306000 | 306500 | 305500 | 983 |
| 232 | 20240216 | 145000 | 148222062000 | 305500 | 306000 | 306000 | 305500 | 958 |
| 233 | 20240216 | 144900 | 147929000000 | 305500 | 306000 | 306000 | 305500 | 222 |
| 234 | 20240216 | 144800 | 147861153500 | 306000 | 306000 | 306000 | 305500 | 750 |
| 235 | 20240216 | 144700 | 147631721000 | 306000 | 306500 | 306500 | 306000 | 2021 |
| 236 | 20240216 | 144600 | 147013258000 | 306000 | 306500 | 306500 | 306000 | 189 |
| 237 | 20240216 | 144500 | 146955393000 | 306000 | 306000 | 306500 | 306000 | 234 |
| 238 | 20240216 | 144400 | 146883740000 | 306500 | 306500 | 306500 | 306000 | 172 |
| 239 | 20240216 | 144300 | 146831080500 | 306000 | 306000 | 306500 | 306000 | 266 |
| 240 | 20240216 | 144200 | 146749577500 | 306500 | 306500 | 306500 | 306000 | 433 |
| 241 | 20240216 | 144100 | 146616927500 | 306500 | 306500 | 306500 | 306000 | 222 |
| 242 | 20240216 | 144000 | 146548952000 | 306000 | 306000 | 306500 | 305500 | 913 |
| 243 | 20240216 | 143900 | 146269555500 | 306000 | 305500 | 306000 | 305500 | 873 |
| 244 | 20240216 | 143800 | 146002450000 | 306000 | 306000 | 306000 | 305500 | 599 |
| 245 | 20240216 | 143700 | 145819415500 | 306000 | 305500 | 306000 | 305500 | 505 |
| 246 | 20240216 | 143600 | 145664988000 | 305500 | 306000 | 306000 | 305500 | 287 |
| 247 | 20240216 | 143500 | 145577235000 | 306000 | 306000 | 306500 | 306000 | 1755 |
| 248 | 20240216 | 143400 | 145040158500 | 306000 | 306000 | 306500 | 306000 | 902 |
| 249 | 20240216 | 143300 | 144763839500 | 306000 | 306500 | 306500 | 306000 | 173 |
| 250 | 20240216 | 143200 | 144710857500 | 306500 | 306500 | 306500 | 306000 | 385 |
| 251 | 20240216 | 143100 | 144592891500 | 306500 | 306000 | 306500 | 306000 | 222 |
| 252 | 20240216 | 143000 | 144524902000 | 306500 | 306000 | 306500 | 306000 | 820 |
| 253 | 20240216 | 142900 | 144273930000 | 306000 | 306500 | 306500 | 306000 | 318 |
| 254 | 20240216 | 142800 | 144176584000 | 306000 | 306000 | 306500 | 306000 | 263 |
| 255 | 20240216 | 142700 | 144096027500 | 307000 | 306500 | 307000 | 306000 | 399 |
| 256 | 20240216 | 142600 | 143973710000 | 306500 | 306500 | 306500 | 306000 | 493 |
| 257 | 20240216 | 142500 | 143822646500 | 306500 | 307000 | 307000 | 306000 | 507 |
| 258 | 20240216 | 142400 | 143667219000 | 307000 | 306500 | 307000 | 306500 | 137 |
| 259 | 20240216 | 142300 | 143625190000 | 307000 | 307000 | 307000 | 306500 | 378 |
| 260 | 20240216 | 142200 | 143509267500 | 307000 | 306500 | 307000 | 306500 | 222 |
| 261 | 20240216 | 142100 | 143441196000 | 306500 | 306500 | 306500 | 306000 | 831 |
| 262 | 20240216 | 142000 | 143186561000 | 306500 | 306000 | 306500 | 306000 | 687 |
| 263 | 20240216 | 141900 | 142976314000 | 306500 | 306500 | 306500 | 306000 | 281 |
| 264 | 20240216 | 141800 | 142890291000 | 306000 | 306500 | 306500 | 306000 | 367 |
| 265 | 20240216 | 141700 | 142777900000 | 306500 | 307000 | 307500 | 306000 | 1414 |
| 266 | 20240216 | 141600 | 142344444500 | 307000 | 306500 | 307000 | 306500 | 572 |
| 267 | 20240216 | 141500 | 142168866500 | 306500 | 307500 | 307500 | 306500 | 1475 |
| 268 | 20240216 | 141400 | 141715895500 | 307500 | 307000 | 307500 | 307000 | 360 |
| 269 | 20240216 | 141300 | 141605345500 | 307000 | 308000 | 308000 | 307000 | 2062 |
| 270 | 20240216 | 141200 | 140971266500 | 308000 | 307500 | 308000 | 307500 | 694 |
| 271 | 20240216 | 141100 | 140757789500 | 307500 | 307500 | 308000 | 307500 | 1199 |
| 272 | 20240216 | 141000 | 140389050500 | 307500 | 307500 | 308000 | 307500 | 225 |
| 273 | 20240216 | 140900 | 140319827500 | 307500 | 308000 | 308000 | 307500 | 116 |
| 274 | 20240216 | 140800 | 140284129500 | 308000 | 308000 | 308000 | 307500 | 380 |
| 275 | 20240216 | 140700 | 140167170000 | 308000 | 308000 | 308000 | 307500 | 154 |
| 276 | 20240216 | 140600 | 140119775500 | 308000 | 307500 | 308000 | 307000 | 1373 |
| 277 | 20240216 | 140500 | 139697567000 | 308000 | 307500 | 308000 | 307500 | 251 |
| 278 | 20240216 | 140400 | 139620351000 | 308000 | 308000 | 308000 | 307500 | 185 |
| 279 | 20240216 | 140300 | 139563414500 | 307500 | 308000 | 308000 | 307500 | 389 |
| 280 | 20240216 | 140200 | 139443755500 | 308000 | 308000 | 308000 | 307500 | 186 |
| 281 | 20240216 | 140100 | 139386518500 | 308000 | 307500 | 308000 | 307500 | 241 |
| 282 | 20240216 | 140000 | 139312299000 | 308000 | 307500 | 308000 | 307500 | 384 |
| 283 | 20240216 | 135900 | 139194032500 | 307500 | 308000 | 308000 | 307500 | 520 |
| 284 | 20240216 | 135800 | 139033917000 | 308000 | 308000 | 308000 | 307500 | 227 |
| 285 | 20240216 | 135700 | 138964006500 | 308000 | 308000 | 308000 | 307500 | 332 |
| 286 | 20240216 | 135600 | 138861766000 | 307500 | 307500 | 308000 | 307500 | 124 |
| 287 | 20240216 | 135500 | 138823595000 | 307500 | 308000 | 308000 | 307500 | 522 |
| 288 | 20240216 | 135400 | 138662842000 | 308000 | 308000 | 308000 | 307500 | 377 |
| 289 | 20240216 | 135300 | 138546809000 | 307500 | 307500 | 308000 | 307000 | 1671 |
| 290 | 20240216 | 135200 | 138032987500 | 307500 | 307500 | 307500 | 307000 | 416 |
| 291 | 20240216 | 135100 | 137905134500 | 307500 | 307500 | 307500 | 307000 | 159 |
| 292 | 20240216 | 135000 | 137856253000 | 307500 | 307000 | 307500 | 307000 | 161 |
| 293 | 20240216 | 134900 | 137806772500 | 307000 | 307000 | 307500 | 307000 | 471 |
| 294 | 20240216 | 134800 | 137662108500 | 307000 | 307500 | 307500 | 307000 | 368 |
| 295 | 20240216 | 134700 | 137549066500 | 307500 | 308000 | 308000 | 307000 | 657 |
| 296 | 20240216 | 134600 | 137347032500 | 307500 | 308500 | 308500 | 307500 | 553 |
| 297 | 20240216 | 134500 | 137176708500 | 308000 | 308500 | 308500 | 308000 | 270 |
| 298 | 20240216 | 134400 | 137093506000 | 308000 | 308000 | 308500 | 308000 | 201 |
| 299 | 20240216 | 134300 | 137031588500 | 308500 | 308000 | 308500 | 308000 | 235 |
| 300 | 20240216 | 134200 | 136959133500 | 308000 | 307500 | 308500 | 307500 | 1165 |
| 301 | 20240216 | 134100 | 136600315000 | 308000 | 307500 | 308000 | 307000 | 522 |
| 302 | 20240216 | 134000 | 136439735000 | 307000 | 307500 | 307500 | 307000 | 192 |
| 303 | 20240216 | 133900 | 136380715000 | 307500 | 307500 | 308000 | 307000 | 268 |
| 304 | 20240216 | 133800 | 136298356000 | 307500 | 307500 | 308000 | 307000 | 912 |
| 305 | 20240216 | 133700 | 136017938500 | 308000 | 308000 | 308000 | 307500 | 92 |
| 306 | 20240216 | 133600 | 135989612500 | 308000 | 308000 | 308500 | 307500 | 653 |
| 307 | 20240216 | 133500 | 135788461500 | 308500 | 308500 | 308500 | 308000 | 680 |
| 308 | 20240216 | 133400 | 135578913500 | 308500 | 308500 | 308500 | 308000 | 649 |
| 309 | 20240216 | 133300 | 135378775000 | 308500 | 307500 | 308500 | 307500 | 2622 |
| 310 | 20240216 | 133200 | 134571342500 | 308000 | 308000 | 308000 | 307500 | 331 |
| 311 | 20240216 | 133100 | 134469495500 | 308000 | 307500 | 308000 | 307000 | 332 |
| 312 | 20240216 | 133000 | 134367341500 | 307500 | 308000 | 308000 | 307500 | 551 |
| 313 | 20240216 | 132900 | 134197889500 | 307500 | 307500 | 308000 | 307500 | 364 |
| 314 | 20240216 | 132800 | 134085852000 | 307500 | 308000 | 308000 | 307500 | 181 |
| 315 | 20240216 | 132700 | 134030121000 | 308000 | 307500 | 308000 | 307000 | 595 |
| 316 | 20240216 | 132600 | 133847169500 | 307500 | 307500 | 307500 | 307000 | 286 |
| 317 | 20240216 | 132500 | 133759245500 | 307500 | 307000 | 307500 | 307000 | 158 |
| 318 | 20240216 | 132400 | 133710685500 | 307500 | 307000 | 307500 | 307000 | 118 |
| 319 | 20240216 | 132300 | 133674430500 | 307000 | 307000 | 307500 | 306500 | 854 |
| 320 | 20240216 | 132200 | 133412264000 | 307000 | 306500 | 307000 | 306000 | 610 |
| 321 | 20240216 | 132100 | 133225278500 | 307000 | 306500 | 307000 | 306500 | 554 |
| 322 | 20240216 | 132000 | 133055428500 | 306500 | 306500 | 307000 | 306500 | 108 |
| 323 | 20240216 | 131900 | 133022278500 | 307000 | 306500 | 307000 | 306500 | 603 |
| 324 | 20240216 | 131800 | 132837199000 | 307000 | 307000 | 307500 | 306500 | 1178 |
| 325 | 20240216 | 131700 | 132475495000 | 307500 | 307500 | 307500 | 307000 | 659 |
| 326 | 20240216 | 131600 | 132272854500 | 307500 | 307500 | 307500 | 307000 | 1402 |
| 327 | 20240216 | 131500 | 131841745500 | 307500 | 307500 | 307500 | 307000 | 383 |
| 328 | 20240216 | 131400 | 131724044500 | 307500 | 307500 | 307500 | 307000 | 557 |
| 329 | 20240216 | 131300 | 131552780000 | 307500 | 307000 | 307500 | 306500 | 1361 |
| 330 | 20240216 | 131200 | 131134624500 | 307000 | 307000 | 307000 | 306500 | 376 |
| 331 | 20240216 | 131100 | 131019216000 | 307000 | 306500 | 307500 | 306500 | 808 |
| 332 | 20240216 | 131000 | 130771145000 | 307000 | 306500 | 307000 | 306500 | 2295 |
| 333 | 20240216 | 130900 | 130067175500 | 306500 | 306500 | 306500 | 306000 | 144 |
| 334 | 20240216 | 130800 | 130023046500 | 306500 | 306500 | 306500 | 306000 | 102 |
| 335 | 20240216 | 130700 | 129991802500 | 306500 | 306500 | 306500 | 306000 | 246 |
| 336 | 20240216 | 130600 | 129916474000 | 306500 | 306000 | 306500 | 306000 | 1343 |
| 337 | 20240216 | 130500 | 129505498000 | 306000 | 306000 | 306500 | 306000 | 270 |
| 338 | 20240216 | 130400 | 129422843500 | 306000 | 306500 | 306500 | 306000 | 137 |
| 339 | 20240216 | 130300 | 129380862000 | 306000 | 306000 | 306500 | 306000 | 178 |
| 340 | 20240216 | 130200 | 129326364000 | 306000 | 306500 | 306500 | 306000 | 97 |
| 341 | 20240216 | 130100 | 129296656000 | 306500 | 306500 | 306500 | 306000 | 499 |
| 342 | 20240216 | 130000 | 129143875000 | 306500 | 306000 | 306500 | 305500 | 1046 |
| 343 | 20240216 | 125900 | 128823760500 | 306000 | 306000 | 306000 | 305500 | 736 |
| 344 | 20240216 | 125800 | 128598596500 | 306000 | 306000 | 306000 | 305500 | 161 |
| 345 | 20240216 | 125700 | 128549344000 | 306000 | 306000 | 306000 | 305500 | 173 |
| 346 | 20240216 | 125600 | 128496445000 | 306000 | 306000 | 306000 | 305500 | 105 |
| 347 | 20240216 | 125500 | 128464337000 | 306000 | 305500 | 306000 | 305500 | 214 |
| 348 | 20240216 | 125400 | 128398927000 | 305500 | 306000 | 306000 | 305500 | 208 |
| 349 | 20240216 | 125300 | 128335303500 | 306000 | 305500 | 306000 | 305000 | 342 |
| 350 | 20240216 | 125200 | 128230779000 | 305500 | 305500 | 305500 | 305000 | 187 |
| 351 | 20240216 | 125100 | 128173653500 | 305500 | 305500 | 305500 | 305000 | 158 |
| 352 | 20240216 | 125000 | 128125429000 | 305000 | 304500 | 305000 | 304500 | 265 |
| 353 | 20240216 | 124900 | 128044620000 | 304500 | 304500 | 305000 | 304000 | 428 |
| 354 | 20240216 | 124800 | 127914318500 | 304500 | 304500 | 304500 | 304000 | 1753 |
| 355 | 20240216 | 124700 | 127380601500 | 305000 | 305500 | 305500 | 304500 | 938 |
| 356 | 20240216 | 124600 | 127094487000 | 305500 | 305500 | 305500 | 305000 | 460 |
| 357 | 20240216 | 124500 | 126954135500 | 305000 | 305500 | 306000 | 305000 | 804 |
| 358 | 20240216 | 124400 | 126708424000 | 305500 | 305500 | 305500 | 305000 | 627 |
| 359 | 20240216 | 124300 | 126516884000 | 305500 | 306000 | 306000 | 305500 | 723 |
| 360 | 20240216 | 124200 | 126295846000 | 306000 | 305500 | 306000 | 305000 | 534 |
| 361 | 20240216 | 124100 | 126132693000 | 305500 | 305500 | 305500 | 305000 | 132 |
| 362 | 20240216 | 124000 | 126092394000 | 305500 | 305500 | 305500 | 305000 | 395 |
| 363 | 20240216 | 123900 | 125971727000 | 305500 | 305000 | 305500 | 305000 | 282 |
| 364 | 20240216 | 123800 | 125885636500 | 305000 | 305000 | 305000 | 304500 | 352 |
| 365 | 20240216 | 123700 | 125778284500 | 305000 | 304500 | 305000 | 304500 | 111 |
| 366 | 20240216 | 123600 | 125744451500 | 304500 | 305000 | 305000 | 304500 | 428 |
| 367 | 20240216 | 123500 | 125613942000 | 305000 | 305000 | 305000 | 304500 | 303 |
| 368 | 20240216 | 123400 | 125521607500 | 305000 | 305000 | 305000 | 304500 | 221 |
| 369 | 20240216 | 123300 | 125454273000 | 305000 | 305000 | 305000 | 304500 | 175 |
| 370 | 20240216 | 123200 | 125400950000 | 304500 | 304500 | 305000 | 304500 | 396 |
| 371 | 20240216 | 123100 | 125280347500 | 304500 | 305000 | 305000 | 304500 | 533 |
| 372 | 20240216 | 123000 | 125118002500 | 304500 | 305000 | 305000 | 304500 | 459 |
| 373 | 20240216 | 122900 | 124978122000 | 304500 | 305000 | 305000 | 304000 | 673 |
| 374 | 20240216 | 122800 | 124773179500 | 304500 | 304000 | 304500 | 304000 | 748 |
| 375 | 20240216 | 122700 | 124545534500 | 304500 | 304000 | 304500 | 304000 | 286 |
| 376 | 20240216 | 122600 | 124458494500 | 304000 | 304500 | 304500 | 304000 | 508 |
| 377 | 20240216 | 122500 | 124303878500 | 304500 | 304500 | 304500 | 304000 | 326 |
| 378 | 20240216 | 122400 | 124204722500 | 304500 | 304500 | 304500 | 304000 | 284 |
| 379 | 20240216 | 122300 | 124118349000 | 304000 | 305000 | 305000 | 304000 | 436 |
| 380 | 20240216 | 122200 | 123985588500 | 305000 | 304500 | 305000 | 304500 | 401 |
| 381 | 20240216 | 122100 | 123863337500 | 304500 | 304500 | 305000 | 304500 | 254 |
| 382 | 20240216 | 122000 | 123785951000 | 305000 | 305000 | 305000 | 304500 | 549 |
| 383 | 20240216 | 121900 | 123618754500 | 304500 | 305000 | 305500 | 304500 | 1015 |
| 384 | 20240216 | 121800 | 123308966500 | 305500 | 304500 | 305500 | 304500 | 420 |
| 385 | 20240216 | 121700 | 123180911500 | 305000 | 305000 | 305000 | 304500 | 274 |
| 386 | 20240216 | 121600 | 123097447000 | 305000 | 305000 | 305000 | 304500 | 453 |
| 387 | 20240216 | 121500 | 122959451000 | 305000 | 304000 | 305000 | 304000 | 1114 |
| 388 | 20240216 | 121400 | 122620301000 | 304500 | 303000 | 304500 | 303000 | 3237 |
| 389 | 20240216 | 121300 | 121637990000 | 303000 | 303500 | 304000 | 303000 | 741 |
| 390 | 20240216 | 121200 | 121413114000 | 303500 | 304000 | 304500 | 303000 | 5106 |
| 391 | 20240216 | 121100 | 119863028000 | 304500 | 305000 | 305500 | 304000 | 8866 |
| 392 | 20240216 | 121000 | 117160697500 | 305000 | 305500 | 306000 | 305000 | 3802 |
| 393 | 20240216 | 120900 | 115999486000 | 306000 | 306000 | 306000 | 305500 | 388 |
| 394 | 20240216 | 120800 | 115880888500 | 305500 | 306000 | 306000 | 305500 | 1743 |
| 395 | 20240216 | 120700 | 115348304000 | 306000 | 306000 | 306500 | 305500 | 970 |
| 396 | 20240216 | 120600 | 115051429000 | 306000 | 306500 | 306500 | 306000 | 1449 |
| 397 | 20240216 | 120500 | 114607969500 | 306500 | 306500 | 306500 | 306000 | 212 |
| 398 | 20240216 | 120400 | 114543040000 | 306500 | 306000 | 306500 | 306000 | 338 |
| 399 | 20240216 | 120300 | 114439562000 | 306000 | 306000 | 306500 | 306000 | 304 |
| 400 | 20240216 | 120200 | 114346493000 | 306500 | 306500 | 306500 | 306000 | 274 |
| 401 | 20240216 | 120100 | 114262518000 | 306500 | 306000 | 306500 | 306000 | 165 |
| 402 | 20240216 | 120000 | 114211974000 | 306500 | 306500 | 306500 | 306000 | 281 |
| 403 | 20240216 | 115900 | 114125937000 | 306500 | 306500 | 306500 | 306000 | 530 |
| 404 | 20240216 | 115800 | 113963726000 | 306500 | 306000 | 306500 | 305500 | 4443 |
| 405 | 20240216 | 115700 | 112604008000 | 306500 | 306500 | 307000 | 306000 | 1522 |
| 406 | 20240216 | 115600 | 112137503500 | 306500 | 306500 | 307000 | 306500 | 799 |
| 407 | 20240216 | 115500 | 111892553000 | 307000 | 307000 | 307000 | 306500 | 1309 |
| 408 | 20240216 | 115400 | 111490732000 | 307500 | 307000 | 307500 | 307000 | 295 |
| 409 | 20240216 | 115300 | 111400074000 | 307500 | 307500 | 307500 | 307000 | 221 |
| 410 | 20240216 | 115200 | 111332164500 | 307500 | 308000 | 308000 | 307000 | 1638 |
| 411 | 20240216 | 115100 | 110828444500 | 308000 | 308000 | 308000 | 307500 | 105 |
| 412 | 20240216 | 115000 | 110796113000 | 308000 | 308000 | 308000 | 307500 | 171 |
| 413 | 20240216 | 114900 | 110743449500 | 307500 | 308000 | 308000 | 307500 | 181 |
| 414 | 20240216 | 114800 | 110687735500 | 308000 | 308000 | 308000 | 307500 | 423 |
| 415 | 20240216 | 114700 | 110557478500 | 308000 | 307500 | 308000 | 307500 | 240 |
| 416 | 20240216 | 114600 | 110483591000 | 308000 | 307500 | 308000 | 307500 | 507 |
| 417 | 20240216 | 114500 | 110327449000 | 307500 | 308000 | 308000 | 307500 | 521 |
| 418 | 20240216 | 114400 | 110167217000 | 307500 | 308000 | 308000 | 307500 | 151 |
| 419 | 20240216 | 114300 | 110120726500 | 308000 | 308000 | 308000 | 307500 | 464 |
| 420 | 20240216 | 114200 | 109977863000 | 308000 | 308000 | 308000 | 307500 | 155 |
| 421 | 20240216 | 114100 | 109930134000 | 308000 | 307500 | 308000 | 307500 | 199 |
| 422 | 20240216 | 114000 | 109868900500 | 307500 | 307500 | 308000 | 307500 | 251 |
| 423 | 20240216 | 113900 | 109791667000 | 307500 | 307500 | 307500 | 307000 | 167 |
| 424 | 20240216 | 113800 | 109740324500 | 307500 | 307500 | 307500 | 307000 | 224 |
| 425 | 20240216 | 113700 | 109671448500 | 307500 | 307500 | 307500 | 307000 | 143 |
| 426 | 20240216 | 113600 | 109627515000 | 307500 | 307500 | 307500 | 307000 | 250 |
| 427 | 20240216 | 113500 | 109550698000 | 307000 | 307500 | 307500 | 307000 | 1237 |
| 428 | 20240216 | 113400 | 109170348500 | 307500 | 307500 | 307500 | 307000 | 649 |
| 429 | 20240216 | 113300 | 108971083000 | 307500 | 307500 | 307500 | 307000 | 1302 |
| 430 | 20240216 | 113200 | 108571324500 | 307000 | 307500 | 308000 | 307000 | 1565 |
| 431 | 20240216 | 113100 | 108090080000 | 308000 | 308000 | 308000 | 307500 | 119 |
| 432 | 20240216 | 113000 | 108053430500 | 308000 | 308000 | 308000 | 307500 | 222 |
| 433 | 20240216 | 112900 | 107985120500 | 307500 | 308000 | 308000 | 307500 | 121 |
| 434 | 20240216 | 112800 | 107947866000 | 307500 | 307500 | 308000 | 307500 | 337 |
| 435 | 20240216 | 112700 | 107844191500 | 308000 | 307500 | 308000 | 307500 | 275 |
| 436 | 20240216 | 112600 | 107759526000 | 307500 | 308000 | 308000 | 307500 | 378 |
| 437 | 20240216 | 112500 | 107643246000 | 307500 | 307500 | 308000 | 307500 | 316 |
| 438 | 20240216 | 112400 | 107546059500 | 307500 | 308000 | 308000 | 307500 | 146 |
| 439 | 20240216 | 112300 | 107501118500 | 307500 | 307500 | 308000 | 307500 | 402 |
| 440 | 20240216 | 112200 | 107377471000 | 307500 | 307500 | 307500 | 307000 | 212 |
| 441 | 20240216 | 112100 | 107312288000 | 307500 | 308000 | 308000 | 307500 | 870 |
| 442 | 20240216 | 112000 | 107044696000 | 308000 | 308000 | 308500 | 307500 | 1068 |
| 443 | 20240216 | 111900 | 106715763000 | 308500 | 308500 | 308500 | 308000 | 170 |
| 444 | 20240216 | 111800 | 106663330500 | 308000 | 308000 | 308500 | 308000 | 189 |
| 445 | 20240216 | 111700 | 106605072500 | 308000 | 308500 | 308500 | 308000 | 406 |
| 446 | 20240216 | 111600 | 106479960000 | 308000 | 308000 | 308000 | 307500 | 1272 |
| 447 | 20240216 | 111500 | 106088216000 | 308000 | 307500 | 308000 | 307500 | 320 |
| 448 | 20240216 | 111400 | 105989696500 | 307500 | 307500 | 308000 | 307500 | 497 |
| 449 | 20240216 | 111300 | 105836653500 | 308000 | 308000 | 308000 | 307500 | 356 |
| 450 | 20240216 | 111200 | 105727027500 | 307500 | 307500 | 308000 | 307000 | 890 |
| 451 | 20240216 | 111100 | 105453410000 | 307500 | 307500 | 307500 | 307000 | 282 |
| 452 | 20240216 | 111000 | 105366715000 | 307500 | 307500 | 307500 | 307000 | 491 |
| 453 | 20240216 | 110900 | 105215753500 | 307500 | 307500 | 307500 | 307000 | 396 |
| 454 | 20240216 | 110800 | 105094083000 | 307500 | 307500 | 307500 | 307000 | 335 |
| 455 | 20240216 | 110700 | 104991083500 | 307000 | 307500 | 308000 | 307000 | 1398 |
| 456 | 20240216 | 110600 | 104561311500 | 308000 | 307500 | 308000 | 307500 | 401 |
| 457 | 20240216 | 110500 | 104437928500 | 307500 | 307500 | 308000 | 307500 | 942 |
| 458 | 20240216 | 110400 | 104148057000 | 307500 | 308000 | 308000 | 307500 | 431 |
| 459 | 20240216 | 110300 | 104015324000 | 308000 | 307500 | 308000 | 307500 | 365 |
| 460 | 20240216 | 110200 | 103902936500 | 308000 | 308000 | 308000 | 307500 | 410 |
| 461 | 20240216 | 110100 | 103776674000 | 308000 | 308000 | 308500 | 307500 | 1584 |
| 462 | 20240216 | 110000 | 103288789500 | 308000 | 308500 | 308500 | 308000 | 452 |
| 463 | 20240216 | 105900 | 103149438500 | 308000 | 308000 | 308500 | 307500 | 235 |
| 464 | 20240216 | 105800 | 103077024500 | 308000 | 308000 | 308500 | 307500 | 545 |
| 465 | 20240216 | 105700 | 102909262000 | 307500 | 308000 | 308500 | 307500 | 232 |
| 466 | 20240216 | 105600 | 102837826500 | 308500 | 308000 | 308500 | 307500 | 729 |
| 467 | 20240216 | 105500 | 102613159500 | 308000 | 307500 | 308500 | 307000 | 1584 |
| 468 | 20240216 | 105400 | 102125797000 | 307500 | 307500 | 307500 | 307000 | 366 |
| 469 | 20240216 | 105300 | 102013306000 | 307500 | 308000 | 308500 | 307000 | 2513 |
| 470 | 20240216 | 105200 | 101240387000 | 308000 | 308000 | 308500 | 307500 | 565 |
| 471 | 20240216 | 105100 | 101066366000 | 308000 | 308500 | 308500 | 307500 | 761 |
| 472 | 20240216 | 105000 | 100831973500 | 308500 | 308000 | 308500 | 307500 | 209 |
| 473 | 20240216 | 104900 | 100767595000 | 308000 | 308000 | 308500 | 307500 | 504 |
| 474 | 20240216 | 104800 | 100612365000 | 308000 | 308000 | 308000 | 307500 | 465 |
| 475 | 20240216 | 104700 | 100469322500 | 307500 | 308000 | 308000 | 307500 | 235 |
| 476 | 20240216 | 104600 | 100397010500 | 307500 | 308000 | 308500 | 307500 | 1105 |
| 477 | 20240216 | 104500 | 100056801500 | 308500 | 308000 | 308500 | 307500 | 1123 |
| 478 | 20240216 | 104400 | 99710924500 | 308500 | 308000 | 308500 | 307500 | 839 |
| 479 | 20240216 | 104300 | 99452480000 | 307500 | 308000 | 308000 | 307500 | 1223 |
| 480 | 20240216 | 104200 | 99076238500 | 308000 | 307500 | 308000 | 307000 | 1202 |
| 481 | 20240216 | 104100 | 98706201500 | 307500 | 308000 | 308000 | 307000 | 465 |
| 482 | 20240216 | 104000 | 98563220000 | 308000 | 307000 | 308000 | 307000 | 727 |
| 483 | 20240216 | 103900 | 98339702000 | 307000 | 306500 | 307500 | 306500 | 1566 |
| 484 | 20240216 | 103800 | 97859290500 | 307000 | 306500 | 307000 | 306500 | 1138 |
| 485 | 20240216 | 103700 | 97510314000 | 307000 | 308000 | 308000 | 306500 | 3216 |
| 486 | 20240216 | 103600 | 96522236000 | 308000 | 307500 | 308000 | 307500 | 703 |
| 487 | 20240216 | 103500 | 96305994000 | 307500 | 308500 | 309000 | 307500 | 4397 |
| 488 | 20240216 | 103400 | 94951124500 | 308500 | 309500 | 309500 | 308500 | 2338 |
| 489 | 20240216 | 103300 | 94228597500 | 309000 | 309000 | 310000 | 309000 | 2625 |
| 490 | 20240216 | 103200 | 93415532500 | 309000 | 309500 | 310000 | 309000 | 465 |
| 491 | 20240216 | 103100 | 93271639500 | 309500 | 309500 | 310000 | 309000 | 2042 |
| 492 | 20240216 | 103000 | 92639181000 | 309000 | 309000 | 309500 | 308500 | 1527 |
| 493 | 20240216 | 102900 | 92167368000 | 309000 | 310500 | 310500 | 308500 | 5189 |
| 494 | 20240216 | 102800 | 90561797500 | 310000 | 310500 | 310500 | 310000 | 1530 |
| 495 | 20240216 | 102700 | 90087234500 | 310500 | 311000 | 311000 | 310000 | 2400 |
| 496 | 20240216 | 102600 | 89341567500 | 311000 | 312000 | 312500 | 311000 | 5635 |
| 497 | 20240216 | 102500 | 87586770000 | 312500 | 312000 | 312500 | 311500 | 6221 |
| 498 | 20240216 | 102400 | 85645777000 | 312000 | 311500 | 312000 | 311500 | 1005 |
| 499 | 20240216 | 102300 | 85332472500 | 311500 | 310500 | 311500 | 310500 | 5779 |
| 500 | 20240216 | 102200 | 83533912500 | 310500 | 310500 | 311000 | 310000 | 3401 |
| 501 | 20240216 | 102100 | 82477689000 | 310500 | 310500 | 310500 | 310000 | 971 |
| 502 | 20240216 | 102000 | 82176244000 | 310500 | 310500 | 310500 | 310000 | 1173 |
| 503 | 20240216 | 101900 | 81812070500 | 310500 | 310500 | 310500 | 310000 | 1376 |
| 504 | 20240216 | 101800 | 81385012500 | 310500 | 310500 | 310500 | 310000 | 1822 |
| 505 | 20240216 | 101700 | 80819769000 | 310500 | 311000 | 311000 | 310000 | 1483 |
| 506 | 20240216 | 101600 | 80359205500 | 310500 | 311000 | 311000 | 310500 | 3292 |
| 507 | 20240216 | 101500 | 79336009500 | 310500 | 309500 | 311500 | 309000 | 30910 |
| 508 | 20240216 | 101400 | 69751093000 | 309500 | 309000 | 309500 | 308500 | 2397 |
| 509 | 20240216 | 101300 | 69010349500 | 308500 | 309000 | 309000 | 308500 | 428 |
| 510 | 20240216 | 101200 | 68878141000 | 309000 | 308500 | 309000 | 308500 | 1085 |
| 511 | 20240216 | 101100 | 68542964000 | 309000 | 309000 | 309000 | 308500 | 847 |
| 512 | 20240216 | 101000 | 68281342000 | 308500 | 309000 | 309000 | 308500 | 823 |
| 513 | 20240216 | 100900 | 68027182500 | 309000 | 308500 | 309000 | 308500 | 1245 |
| 514 | 20240216 | 100800 | 67642837000 | 308500 | 308500 | 308500 | 308000 | 729 |
| 515 | 20240216 | 100700 | 67417997500 | 308500 | 308500 | 308500 | 308000 | 507 |
| 516 | 20240216 | 100600 | 67261617500 | 308000 | 309000 | 309000 | 308000 | 3632 |
| 517 | 20240216 | 100500 | 66140448000 | 309000 | 309500 | 309500 | 309000 | 1969 |
| 518 | 20240216 | 100400 | 65531683500 | 309500 | 309000 | 309500 | 309000 | 1774 |
| 519 | 20240216 | 100300 | 64982712000 | 309500 | 308500 | 309500 | 308500 | 1947 |
| 520 | 20240216 | 100200 | 64381072500 | 308500 | 308500 | 309000 | 308500 | 1072 |
| 521 | 20240216 | 100100 | 64050158000 | 308500 | 308000 | 309000 | 308000 | 1307 |
| 522 | 20240216 | 100000 | 63646619000 | 308000 | 308500 | 308500 | 308000 | 699 |
| 523 | 20240216 | 095900 | 63431050000 | 308500 | 309000 | 309000 | 308000 | 3601 |
| 524 | 20240216 | 095800 | 62320265500 | 308500 | 309500 | 309500 | 308500 | 2526 |
| 525 | 20240216 | 095700 | 61539469000 | 309500 | 308500 | 309500 | 308000 | 7419 |
| 526 | 20240216 | 095600 | 59247761000 | 308500 | 308000 | 308500 | 307500 | 977 |
| 527 | 20240216 | 095500 | 58946631500 | 308000 | 308000 | 308500 | 308000 | 1462 |
| 528 | 20240216 | 095400 | 58496175000 | 308000 | 307500 | 308500 | 307500 | 2251 |
| 529 | 20240216 | 095300 | 57802764500 | 308000 | 308000 | 308000 | 307500 | 631 |
| 530 | 20240216 | 095200 | 57608433000 | 308000 | 308000 | 308500 | 307500 | 1738 |
| 531 | 20240216 | 095100 | 57072927000 | 307500 | 307500 | 308500 | 307500 | 3380 |
| 532 | 20240216 | 095000 | 56031956500 | 308000 | 307500 | 308000 | 307000 | 1128 |
| 533 | 20240216 | 094900 | 55685113500 | 307500 | 307500 | 307500 | 307000 | 1040 |
| 534 | 20240216 | 094800 | 55365462000 | 307500 | 308500 | 308500 | 307000 | 3040 |
| 535 | 20240216 | 094700 | 54429429000 | 308000 | 308500 | 308500 | 308000 | 1462 |
| 536 | 20240216 | 094600 | 53978708000 | 308500 | 307500 | 308500 | 307500 | 3049 |
| 537 | 20240216 | 094500 | 53039565500 | 308000 | 307000 | 308000 | 307000 | 4968 |
| 538 | 20240216 | 094400 | 51512145000 | 307000 | 306500 | 307000 | 306500 | 637 |
| 539 | 20240216 | 094300 | 51316697000 | 306500 | 306500 | 307000 | 306000 | 1257 |
| 540 | 20240216 | 094200 | 50931503000 | 306500 | 307000 | 307000 | 306000 | 956 |
| 541 | 20240216 | 094100 | 50638450500 | 307000 | 306500 | 307000 | 306500 | 1414 |
| 542 | 20240216 | 094000 | 50204674000 | 306500 | 306500 | 307000 | 306000 | 2093 |
| 543 | 20240216 | 093900 | 49563156000 | 306500 | 307000 | 307000 | 306000 | 2226 |
| 544 | 20240216 | 093800 | 48880594000 | 307000 | 305500 | 307000 | 305500 | 4187 |
| 545 | 20240216 | 093700 | 47598489000 | 305500 | 305000 | 305500 | 305000 | 1322 |
| 546 | 20240216 | 093600 | 47194969000 | 305000 | 305500 | 305500 | 305000 | 1132 |
| 547 | 20240216 | 093500 | 46849333000 | 305000 | 305500 | 306000 | 305000 | 2864 |
| 548 | 20240216 | 093400 | 45974480000 | 305500 | 306000 | 306500 | 305500 | 2301 |
| 549 | 20240216 | 093300 | 45270294000 | 306000 | 306000 | 307000 | 306000 | 2042 |
| 550 | 20240216 | 093200 | 44644456500 | 306000 | 307000 | 307000 | 306000 | 1580 |
| 551 | 20240216 | 093100 | 44160257500 | 307000 | 306500 | 307000 | 306500 | 1665 |
| 552 | 20240216 | 093000 | 43649524500 | 306500 | 307500 | 308000 | 306500 | 2970 |
| 553 | 20240216 | 092900 | 42737249000 | 307500 | 308000 | 308000 | 307000 | 1986 |
| 554 | 20240216 | 092800 | 42126363500 | 308000 | 307500 | 308000 | 307500 | 912 |
| 555 | 20240216 | 092700 | 41845664000 | 308000 | 307000 | 308000 | 306500 | 2918 |
| 556 | 20240216 | 092600 | 40948963500 | 307000 | 306000 | 307000 | 306000 | 2142 |
| 557 | 20240216 | 092500 | 40292671500 | 306500 | 306000 | 306500 | 306000 | 741 |
| 558 | 20240216 | 092400 | 40065755500 | 306500 | 306500 | 306500 | 306000 | 1086 |
| 559 | 20240216 | 092300 | 39733152500 | 306500 | 306000 | 307000 | 306000 | 2349 |
| 560 | 20240216 | 092200 | 39013641000 | 306000 | 307500 | 307500 | 306000 | 3569 |
| 561 | 20240216 | 092100 | 37918400500 | 308000 | 308000 | 308000 | 307500 | 1786 |
| 562 | 20240216 | 092000 | 37368548500 | 308000 | 308000 | 308000 | 307500 | 1474 |
| 563 | 20240216 | 091900 | 36914791000 | 308000 | 308000 | 308000 | 307000 | 3070 |
| 564 | 20240216 | 091800 | 35970936500 | 308000 | 307500 | 308000 | 307000 | 2583 |
| 565 | 20240216 | 091700 | 35176063000 | 308000 | 307000 | 309000 | 307000 | 7089 |
| 566 | 20240216 | 091600 | 32991992500 | 307500 | 306000 | 307500 | 305500 | 4393 |
| 567 | 20240216 | 091500 | 31644995000 | 306000 | 305500 | 306500 | 304500 | 3441 |
| 568 | 20240216 | 091400 | 30592938500 | 305500 | 305500 | 306000 | 304500 | 2778 |
| 569 | 20240216 | 091300 | 29744993500 | 306000 | 305500 | 306000 | 305000 | 2799 |
| 570 | 20240216 | 091200 | 28889679500 | 305000 | 305000 | 306000 | 304500 | 2213 |
| 571 | 20240216 | 091100 | 28214362000 | 305000 | 305500 | 306000 | 304500 | 4458 |
| 572 | 20240216 | 091000 | 26854444500 | 305500 | 307000 | 307000 | 305500 | 2836 |
| 573 | 20240216 | 090900 | 25985465000 | 307000 | 305500 | 307000 | 305000 | 5734 |
| 574 | 20240216 | 090800 | 24232763500 | 306000 | 306500 | 306500 | 305500 | 5483 |
| 575 | 20240216 | 090700 | 22555390500 | 306000 | 307000 | 307000 | 306000 | 4024 |
| 576 | 20240216 | 090600 | 21321392500 | 306500 | 306000 | 307500 | 306000 | 6330 |
| 577 | 20240216 | 090500 | 19379507000 | 306000 | 308000 | 308000 | 306000 | 6472 |
| 578 | 20240216 | 090400 | 17393703500 | 308000 | 308000 | 308000 | 307000 | 3820 |
| 579 | 20240216 | 090300 | 16218389000 | 307500 | 307000 | 308000 | 306500 | 4104 |
| 580 | 20240216 | 090200 | 14958309500 | 307000 | 307000 | 309000 | 307000 | 8405 |
| 581 | 20240216 | 090100 | 12374822500 | 307000 | 309000 | 309500 | 307000 | 10363 |
| 582 | 20240216 | 090000 | 9180094000 | 309000 | 310000 | 310000 | 307500 | 29658 |