35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 3 | 20240216 | 184400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 4 | 20240216 | 184300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 5 | 20240216 | 184200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 6 | 20240216 | 184100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 7 | 20240216 | 184000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 8 | 20240216 | 183900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 9 | 20240216 | 183800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 10 | 20240216 | 183700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 11 | 20240216 | 183600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 12 | 20240216 | 183500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 13 | 20240216 | 183400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 14 | 20240216 | 183300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 15 | 20240216 | 183200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 16 | 20240216 | 183100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 17 | 20240216 | 183000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 18 | 20240216 | 182900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 19 | 20240216 | 182800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 20 | 20240216 | 182700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 21 | 20240216 | 182600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 22 | 20240216 | 182500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 23 | 20240216 | 182400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 24 | 20240216 | 182300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 25 | 20240216 | 182200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 26 | 20240216 | 182100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 27 | 20240216 | 182000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 28 | 20240216 | 181900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 29 | 20240216 | 181800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 30 | 20240216 | 181700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 31 | 20240216 | 181600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 32 | 20240216 | 181500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 33 | 20240216 | 181400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 34 | 20240216 | 181300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 35 | 20240216 | 181200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 36 | 20240216 | 181100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 37 | 20240216 | 181000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 38 | 20240216 | 180900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 39 | 20240216 | 180800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 40 | 20240216 | 180700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 41 | 20240216 | 180600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 42 | 20240216 | 180500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 43 | 20240216 | 180400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 44 | 20240216 | 180300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 45 | 20240216 | 180200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 46 | 20240216 | 180100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 47 | 20240216 | 180000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 48 | 20240216 | 175900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 49 | 20240216 | 175800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 50 | 20240216 | 175700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 51 | 20240216 | 175600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 52 | 20240216 | 175500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 53 | 20240216 | 175400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 54 | 20240216 | 175300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 55 | 20240216 | 175200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 56 | 20240216 | 175100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 57 | 20240216 | 175000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 58 | 20240216 | 174900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 59 | 20240216 | 174800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 60 | 20240216 | 174700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 61 | 20240216 | 174600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 62 | 20240216 | 174500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 63 | 20240216 | 174400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 64 | 20240216 | 174300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 65 | 20240216 | 174200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 66 | 20240216 | 174100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 67 | 20240216 | 174000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 68 | 20240216 | 173900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 69 | 20240216 | 173800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 70 | 20240216 | 173700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 71 | 20240216 | 173600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 72 | 20240216 | 173500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 73 | 20240216 | 173400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 74 | 20240216 | 173300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 75 | 20240216 | 173200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 76 | 20240216 | 173100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 77 | 20240216 | 173000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 78 | 20240216 | 172900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 79 | 20240216 | 172800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 80 | 20240216 | 172700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 81 | 20240216 | 172600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 82 | 20240216 | 172500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 83 | 20240216 | 172400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 84 | 20240216 | 172300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 85 | 20240216 | 172200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 86 | 20240216 | 172100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 87 | 20240216 | 172000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 88 | 20240216 | 171900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 89 | 20240216 | 171800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 90 | 20240216 | 171700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 91 | 20240216 | 171600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 92 | 20240216 | 171500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 93 | 20240216 | 171400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 94 | 20240216 | 171300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 95 | 20240216 | 171200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 96 | 20240216 | 171100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 97 | 20240216 | 171000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 98 | 20240216 | 170900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 99 | 20240216 | 170800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 100 | 20240216 | 170700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 101 | 20240216 | 170600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 102 | 20240216 | 170500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 103 | 20240216 | 170400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 104 | 20240216 | 170300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 105 | 20240216 | 170200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 106 | 20240216 | 170100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 107 | 20240216 | 170000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 108 | 20240216 | 165900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 109 | 20240216 | 165800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 110 | 20240216 | 165700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 111 | 20240216 | 165600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 112 | 20240216 | 165500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 113 | 20240216 | 165400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 114 | 20240216 | 165300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 115 | 20240216 | 165200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 116 | 20240216 | 165100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 117 | 20240216 | 165000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 118 | 20240216 | 164900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 119 | 20240216 | 164800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 120 | 20240216 | 164700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 121 | 20240216 | 164600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 122 | 20240216 | 164500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 123 | 20240216 | 164400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 124 | 20240216 | 164300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 125 | 20240216 | 164200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 126 | 20240216 | 164100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 127 | 20240216 | 164000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 128 | 20240216 | 163900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 129 | 20240216 | 163800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 130 | 20240216 | 163700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 131 | 20240216 | 163600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 132 | 20240216 | 163500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 133 | 20240216 | 163400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 134 | 20240216 | 163300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 135 | 20240216 | 163200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 136 | 20240216 | 163100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 137 | 20240216 | 163000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 138 | 20240216 | 162900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 139 | 20240216 | 162800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 140 | 20240216 | 162700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 141 | 20240216 | 162600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 142 | 20240216 | 162500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 143 | 20240216 | 162400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 144 | 20240216 | 162300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 145 | 20240216 | 162200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 146 | 20240216 | 162100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 147 | 20240216 | 162000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 148 | 20240216 | 161900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 149 | 20240216 | 161800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 150 | 20240216 | 161700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 151 | 20240216 | 161600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 152 | 20240216 | 161500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 153 | 20240216 | 161400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 154 | 20240216 | 161300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 155 | 20240216 | 161200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 156 | 20240216 | 161100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 157 | 20240216 | 161000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 158 | 20240216 | 160900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 159 | 20240216 | 160800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 160 | 20240216 | 160700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 161 | 20240216 | 160600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 162 | 20240216 | 160500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 163 | 20240216 | 160400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 164 | 20240216 | 160300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 165 | 20240216 | 160200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 166 | 20240216 | 160100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 167 | 20240216 | 160000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 168 | 20240216 | 155900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 169 | 20240216 | 155800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 170 | 20240216 | 155700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 171 | 20240216 | 155600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 172 | 20240216 | 155500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 173 | 20240216 | 155400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 174 | 20240216 | 155300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 175 | 20240216 | 155200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 176 | 20240216 | 155100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 177 | 20240216 | 155000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 178 | 20240216 | 154900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 179 | 20240216 | 154800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 180 | 20240216 | 154700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 181 | 20240216 | 154600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 182 | 20240216 | 154500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 183 | 20240216 | 154400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 184 | 20240216 | 154300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 185 | 20240216 | 154200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 186 | 20240216 | 154100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 187 | 20240216 | 154000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 188 | 20240216 | 153900 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 189 | 20240216 | 153800 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 190 | 20240216 | 153700 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 191 | 20240216 | 153600 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 192 | 20240216 | 153500 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 193 | 20240216 | 153400 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 194 | 20240216 | 153300 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 195 | 20240216 | 153200 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 196 | 20240216 | 153100 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 197 | 20240216 | 153000 | 201805598500 | 442000 | 442000 | 442000 | 442000 | 17202 |
| 198 | 20240216 | 152900 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 199 | 20240216 | 152800 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 200 | 20240216 | 152700 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 201 | 20240216 | 152600 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 202 | 20240216 | 152500 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 203 | 20240216 | 152400 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 204 | 20240216 | 152300 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 205 | 20240216 | 152200 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 206 | 20240216 | 152100 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 207 | 20240216 | 152000 | 194202314500 | 442000 | 442000 | 442000 | 442000 | 0 |
| 208 | 20240216 | 151900 | 194202314500 | 442000 | 442000 | 442500 | 441500 | 1391 |
| 209 | 20240216 | 151800 | 193587390500 | 442000 | 442500 | 442500 | 442000 | 1316 |
| 210 | 20240216 | 151700 | 193005635500 | 442000 | 443000 | 443000 | 442000 | 802 |
| 211 | 20240216 | 151600 | 192650785500 | 442500 | 443000 | 443000 | 442500 | 2238 |
| 212 | 20240216 | 151500 | 191660306500 | 442500 | 443000 | 443000 | 442500 | 860 |
| 213 | 20240216 | 151400 | 191279378500 | 443000 | 443000 | 443000 | 442500 | 2951 |
| 214 | 20240216 | 151300 | 189972130000 | 443000 | 442500 | 443000 | 442500 | 1498 |
| 215 | 20240216 | 151200 | 189308747500 | 443000 | 443000 | 443500 | 442500 | 972 |
| 216 | 20240216 | 151100 | 188878064500 | 443500 | 443000 | 443500 | 442500 | 1249 |
| 217 | 20240216 | 151000 | 188324688000 | 443000 | 442500 | 443000 | 442000 | 1793 |
| 218 | 20240216 | 150900 | 187531043000 | 442500 | 442000 | 442500 | 442000 | 740 |
| 219 | 20240216 | 150800 | 187203788000 | 442500 | 442000 | 442500 | 442000 | 506 |
| 220 | 20240216 | 150700 | 186979973500 | 442000 | 442000 | 442500 | 442000 | 661 |
| 221 | 20240216 | 150600 | 186687713500 | 442500 | 442500 | 442500 | 442000 | 354 |
| 222 | 20240216 | 150500 | 186531143500 | 442500 | 442000 | 442500 | 442000 | 658 |
| 223 | 20240216 | 150400 | 186240043000 | 442000 | 442000 | 442000 | 441500 | 1085 |
| 224 | 20240216 | 150300 | 185760547000 | 441500 | 441500 | 442000 | 441500 | 655 |
| 225 | 20240216 | 150200 | 185471265500 | 442000 | 441500 | 442000 | 441500 | 1302 |
| 226 | 20240216 | 150100 | 184895934500 | 441500 | 441000 | 442000 | 441000 | 2495 |
| 227 | 20240216 | 150000 | 183794461500 | 441000 | 441000 | 441500 | 441000 | 561 |
| 228 | 20240216 | 145900 | 183547037000 | 441000 | 441500 | 441500 | 441000 | 1492 |
| 229 | 20240216 | 145800 | 182888633500 | 441500 | 442000 | 442000 | 441500 | 2157 |
| 230 | 20240216 | 145700 | 181936293500 | 442000 | 442000 | 442500 | 441500 | 1035 |
| 231 | 20240216 | 145600 | 181478726500 | 442500 | 441500 | 442500 | 441500 | 2203 |
| 232 | 20240216 | 145500 | 180505053000 | 441500 | 441500 | 442000 | 441500 | 438 |
| 233 | 20240216 | 145400 | 180311618500 | 441500 | 441500 | 442000 | 441000 | 2221 |
| 234 | 20240216 | 145300 | 179331084500 | 441500 | 442500 | 442500 | 441500 | 4217 |
| 235 | 20240216 | 145200 | 177467974500 | 442500 | 442000 | 442500 | 442000 | 2869 |
| 236 | 20240216 | 145100 | 176199839500 | 442500 | 442500 | 443000 | 442000 | 2330 |
| 237 | 20240216 | 145000 | 175168803500 | 442500 | 443000 | 443500 | 442500 | 1807 |
| 238 | 20240216 | 144900 | 174368258000 | 443500 | 442500 | 443500 | 442500 | 537 |
| 239 | 20240216 | 144800 | 174130283000 | 442500 | 443000 | 443500 | 442500 | 4498 |
| 240 | 20240216 | 144700 | 172138110000 | 443500 | 443500 | 444000 | 443000 | 1262 |
| 241 | 20240216 | 144600 | 171578376000 | 443500 | 443500 | 444000 | 443500 | 693 |
| 242 | 20240216 | 144500 | 171270938000 | 444000 | 443500 | 444000 | 443500 | 972 |
| 243 | 20240216 | 144400 | 170839776000 | 443500 | 444000 | 444500 | 443500 | 1274 |
| 244 | 20240216 | 144300 | 170274305500 | 444000 | 444000 | 444500 | 444000 | 327 |
| 245 | 20240216 | 144200 | 170129072000 | 444500 | 444500 | 444500 | 444000 | 500 |
| 246 | 20240216 | 144100 | 169907010000 | 444500 | 444500 | 444500 | 444000 | 927 |
| 247 | 20240216 | 144000 | 169495194000 | 444500 | 444000 | 444500 | 444000 | 554 |
| 248 | 20240216 | 143900 | 169249162000 | 444500 | 444500 | 444500 | 444000 | 166 |
| 249 | 20240216 | 143800 | 169175435000 | 444000 | 444500 | 444500 | 444000 | 460 |
| 250 | 20240216 | 143700 | 168971170500 | 444000 | 444000 | 444500 | 444000 | 107 |
| 251 | 20240216 | 143600 | 168923650000 | 444500 | 444000 | 444500 | 444000 | 227 |
| 252 | 20240216 | 143500 | 168822826000 | 444500 | 444500 | 444500 | 444000 | 178 |
| 253 | 20240216 | 143400 | 168743764000 | 444500 | 444000 | 444500 | 444000 | 562 |
| 254 | 20240216 | 143300 | 168494069500 | 444500 | 444000 | 444500 | 444000 | 191 |
| 255 | 20240216 | 143200 | 168409228000 | 444000 | 444000 | 444500 | 443500 | 1014 |
| 256 | 20240216 | 143100 | 167958996500 | 443500 | 444000 | 444000 | 443500 | 148 |
| 257 | 20240216 | 143000 | 167893321500 | 444000 | 444000 | 444000 | 443500 | 1974 |
| 258 | 20240216 | 142900 | 167017815500 | 444000 | 444000 | 444500 | 444000 | 728 |
| 259 | 20240216 | 142800 | 166694564500 | 444500 | 444000 | 444500 | 444000 | 624 |
| 260 | 20240216 | 142700 | 166417495000 | 444500 | 444000 | 444500 | 444000 | 249 |
| 261 | 20240216 | 142600 | 166306904500 | 444500 | 444500 | 444500 | 444000 | 590 |
| 262 | 20240216 | 142500 | 166044875500 | 444500 | 444500 | 444500 | 444000 | 271 |
| 263 | 20240216 | 142400 | 165924422000 | 444000 | 444500 | 444500 | 444000 | 336 |
| 264 | 20240216 | 142300 | 165775161000 | 444000 | 444000 | 444500 | 444000 | 479 |
| 265 | 20240216 | 142200 | 165562315000 | 444500 | 444500 | 445000 | 444500 | 552 |
| 266 | 20240216 | 142100 | 165316935500 | 444500 | 444500 | 444500 | 444000 | 1072 |
| 267 | 20240216 | 142000 | 164840497000 | 444000 | 444000 | 444500 | 444000 | 443 |
| 268 | 20240216 | 141900 | 164643769000 | 444500 | 444000 | 444500 | 444000 | 689 |
| 269 | 20240216 | 141800 | 164337733000 | 444000 | 443500 | 444500 | 443500 | 928 |
| 270 | 20240216 | 141700 | 163925683000 | 444000 | 445000 | 445000 | 444000 | 4953 |
| 271 | 20240216 | 141600 | 161725457500 | 445000 | 445000 | 445000 | 444500 | 104 |
| 272 | 20240216 | 141500 | 161679202500 | 445000 | 444500 | 445000 | 444500 | 316 |
| 273 | 20240216 | 141400 | 161538607500 | 445000 | 445000 | 445500 | 444500 | 530 |
| 274 | 20240216 | 141300 | 161302806000 | 445500 | 445000 | 445500 | 445000 | 176 |
| 275 | 20240216 | 141200 | 161224459500 | 445000 | 445000 | 445500 | 445000 | 564 |
| 276 | 20240216 | 141100 | 160973476500 | 445500 | 445000 | 445500 | 445000 | 786 |
| 277 | 20240216 | 141000 | 160623678000 | 445000 | 445000 | 445500 | 445000 | 112 |
| 278 | 20240216 | 140900 | 160573808000 | 445000 | 445500 | 445500 | 445000 | 405 |
| 279 | 20240216 | 140800 | 160393519500 | 445000 | 445500 | 445500 | 445000 | 262 |
| 280 | 20240216 | 140700 | 160276890000 | 445500 | 445500 | 445500 | 445000 | 683 |
| 281 | 20240216 | 140600 | 159972769500 | 445500 | 445000 | 445500 | 445000 | 380 |
| 282 | 20240216 | 140500 | 159803591000 | 445000 | 445500 | 445500 | 445000 | 112 |
| 283 | 20240216 | 140400 | 159753718500 | 445000 | 445000 | 445500 | 445000 | 293 |
| 284 | 20240216 | 140300 | 159623277000 | 445000 | 445500 | 445500 | 445000 | 255 |
| 285 | 20240216 | 140200 | 159509711500 | 445500 | 445500 | 445500 | 445000 | 75 |
| 286 | 20240216 | 140100 | 159476305000 | 445000 | 445000 | 445500 | 445000 | 187 |
| 287 | 20240216 | 140000 | 159393064000 | 445000 | 445500 | 445500 | 445000 | 625 |
| 288 | 20240216 | 135900 | 159114912000 | 445000 | 445500 | 445500 | 445000 | 767 |
| 289 | 20240216 | 135800 | 158773466000 | 445500 | 445500 | 445500 | 445000 | 298 |
| 290 | 20240216 | 135700 | 158640718500 | 445000 | 445500 | 446000 | 445000 | 393 |
| 291 | 20240216 | 135600 | 158465654500 | 445500 | 445500 | 446000 | 445500 | 436 |
| 292 | 20240216 | 135500 | 158271384000 | 446000 | 445500 | 446000 | 445500 | 233 |
| 293 | 20240216 | 135400 | 158167556500 | 446000 | 446000 | 446000 | 445500 | 133 |
| 294 | 20240216 | 135300 | 158108252500 | 446000 | 445500 | 446000 | 445500 | 28 |
| 295 | 20240216 | 135200 | 158095766000 | 445500 | 446000 | 446000 | 445500 | 455 |
| 296 | 20240216 | 135100 | 157892900500 | 445500 | 445000 | 446000 | 445000 | 1103 |
| 297 | 20240216 | 135000 | 157401108500 | 445500 | 445500 | 445500 | 445000 | 707 |
| 298 | 20240216 | 134900 | 157086153500 | 445500 | 445500 | 445500 | 445000 | 375 |
| 299 | 20240216 | 134800 | 156919096500 | 445500 | 446500 | 446500 | 445000 | 2607 |
| 300 | 20240216 | 134700 | 155757017500 | 446500 | 446000 | 446500 | 446000 | 44 |
| 301 | 20240216 | 134600 | 155737380500 | 446000 | 446500 | 446500 | 446000 | 292 |
| 302 | 20240216 | 134500 | 155607080500 | 446500 | 445500 | 446500 | 445500 | 1097 |
| 303 | 20240216 | 134400 | 155117749500 | 446000 | 446000 | 446000 | 445500 | 148 |
| 304 | 20240216 | 134300 | 155051806000 | 445500 | 446000 | 446000 | 445500 | 96 |
| 305 | 20240216 | 134200 | 155009013000 | 446000 | 445500 | 446000 | 445500 | 113 |
| 306 | 20240216 | 134100 | 154958652500 | 446000 | 446000 | 446000 | 445500 | 62 |
| 307 | 20240216 | 134000 | 154931007500 | 446000 | 445500 | 446000 | 445000 | 401 |
| 308 | 20240216 | 133900 | 154752348000 | 445500 | 445500 | 445500 | 445000 | 141 |
| 309 | 20240216 | 133800 | 154689552500 | 445500 | 445500 | 445500 | 445000 | 197 |
| 310 | 20240216 | 133700 | 154601857000 | 445000 | 445000 | 445500 | 445000 | 1121 |
| 311 | 20240216 | 133600 | 154102472500 | 445000 | 446000 | 446000 | 445000 | 700 |
| 312 | 20240216 | 133500 | 153790698500 | 445500 | 446000 | 446000 | 445500 | 251 |
| 313 | 20240216 | 133400 | 153678856500 | 446000 | 446000 | 446500 | 446000 | 770 |
| 314 | 20240216 | 133300 | 153335396500 | 446000 | 446500 | 446500 | 446000 | 288 |
| 315 | 20240216 | 133200 | 153206916500 | 446500 | 446500 | 446500 | 446000 | 396 |
| 316 | 20240216 | 133100 | 153030197000 | 446000 | 446000 | 446500 | 446000 | 307 |
| 317 | 20240216 | 133000 | 152893256000 | 446000 | 446000 | 446500 | 446000 | 357 |
| 318 | 20240216 | 132900 | 152733903000 | 446000 | 446500 | 446500 | 446000 | 114 |
| 319 | 20240216 | 132800 | 152683041000 | 446500 | 446000 | 446500 | 446000 | 145 |
| 320 | 20240216 | 132700 | 152618363000 | 446000 | 446000 | 446000 | 445500 | 106 |
| 321 | 20240216 | 132600 | 152571088000 | 446000 | 446000 | 446500 | 445500 | 1484 |
| 322 | 20240216 | 132500 | 151909159000 | 445500 | 445500 | 446000 | 445500 | 252 |
| 323 | 20240216 | 132400 | 151796850500 | 445500 | 445500 | 446000 | 445500 | 415 |
| 324 | 20240216 | 132300 | 151611952000 | 445500 | 445000 | 446000 | 445000 | 1635 |
| 325 | 20240216 | 132200 | 150883989500 | 444500 | 445000 | 445000 | 444500 | 742 |
| 326 | 20240216 | 132100 | 150554096500 | 445000 | 444500 | 445000 | 444500 | 560 |
| 327 | 20240216 | 132000 | 150305097500 | 444000 | 444500 | 445000 | 444000 | 207 |
| 328 | 20240216 | 131900 | 150213088000 | 445000 | 444500 | 445000 | 444000 | 731 |
| 329 | 20240216 | 131800 | 149888225500 | 444000 | 445000 | 445000 | 444000 | 1277 |
| 330 | 20240216 | 131700 | 149320578500 | 445000 | 444500 | 445000 | 444500 | 167 |
| 331 | 20240216 | 131600 | 149246335000 | 445000 | 444500 | 445000 | 444500 | 721 |
| 332 | 20240216 | 131500 | 148925743000 | 445000 | 444500 | 445000 | 444500 | 293 |
| 333 | 20240216 | 131400 | 148795430000 | 444500 | 444500 | 445000 | 444500 | 164 |
| 334 | 20240216 | 131300 | 148722479000 | 444500 | 444500 | 445000 | 444500 | 223 |
| 335 | 20240216 | 131200 | 148623278500 | 444500 | 444500 | 445000 | 444500 | 549 |
| 336 | 20240216 | 131100 | 148379237500 | 444500 | 444500 | 445000 | 444500 | 207 |
| 337 | 20240216 | 131000 | 148287147500 | 445000 | 444500 | 445000 | 444500 | 106 |
| 338 | 20240216 | 130900 | 148239991500 | 445000 | 444500 | 445000 | 444500 | 75 |
| 339 | 20240216 | 130800 | 148206635000 | 444500 | 444500 | 445000 | 444500 | 170 |
| 340 | 20240216 | 130700 | 148131056500 | 444500 | 445000 | 445000 | 444500 | 106 |
| 341 | 20240216 | 130600 | 148083935500 | 444500 | 444500 | 445000 | 444500 | 207 |
| 342 | 20240216 | 130500 | 147991903000 | 444500 | 444500 | 445000 | 444500 | 116 |
| 343 | 20240216 | 130400 | 147940338500 | 444500 | 445000 | 445000 | 444500 | 271 |
| 344 | 20240216 | 130300 | 147819793500 | 444500 | 444500 | 445000 | 444500 | 825 |
| 345 | 20240216 | 130200 | 147452793000 | 444500 | 444500 | 445000 | 444500 | 228 |
| 346 | 20240216 | 130100 | 147351407500 | 444500 | 445000 | 445000 | 444500 | 695 |
| 347 | 20240216 | 130000 | 147042294500 | 445000 | 444500 | 445000 | 444500 | 250 |
| 348 | 20240216 | 125900 | 146931119000 | 444500 | 445000 | 445000 | 444500 | 166 |
| 349 | 20240216 | 125800 | 146857307000 | 445000 | 444500 | 445000 | 444500 | 116 |
| 350 | 20240216 | 125700 | 146805711500 | 445000 | 445000 | 445000 | 444500 | 176 |
| 351 | 20240216 | 125600 | 146727455500 | 444500 | 444500 | 445000 | 444500 | 256 |
| 352 | 20240216 | 125500 | 146613638000 | 445000 | 445000 | 445000 | 444500 | 203 |
| 353 | 20240216 | 125400 | 146523395500 | 444500 | 444500 | 445000 | 444500 | 469 |
| 354 | 20240216 | 125300 | 146314892500 | 445000 | 444500 | 445000 | 444500 | 139 |
| 355 | 20240216 | 125200 | 146253049500 | 444500 | 444500 | 445000 | 444500 | 375 |
| 356 | 20240216 | 125100 | 146086322000 | 444500 | 444500 | 444500 | 444000 | 366 |
| 357 | 20240216 | 125000 | 145923670500 | 444500 | 445000 | 445000 | 444000 | 306 |
| 358 | 20240216 | 124900 | 145787690500 | 445000 | 444500 | 445000 | 444000 | 417 |
| 359 | 20240216 | 124800 | 145602364500 | 444500 | 444000 | 444500 | 444000 | 325 |
| 360 | 20240216 | 124700 | 145457920000 | 444500 | 444500 | 445000 | 444000 | 741 |
| 361 | 20240216 | 124600 | 145128582000 | 444500 | 444500 | 445000 | 444500 | 126 |
| 362 | 20240216 | 124500 | 145072564000 | 444500 | 444500 | 445000 | 444500 | 169 |
| 363 | 20240216 | 124400 | 144997417500 | 445000 | 445000 | 445000 | 444500 | 319 |
| 364 | 20240216 | 124300 | 144855515500 | 445000 | 444500 | 445000 | 444500 | 347 |
| 365 | 20240216 | 124200 | 144701220000 | 445000 | 445000 | 445000 | 444500 | 544 |
| 366 | 20240216 | 124100 | 144459399500 | 445000 | 445000 | 445000 | 444500 | 263 |
| 367 | 20240216 | 124000 | 144342477000 | 444500 | 445000 | 445000 | 444500 | 236 |
| 368 | 20240216 | 123900 | 144237498000 | 444500 | 445000 | 445000 | 444500 | 192 |
| 369 | 20240216 | 123800 | 144152119500 | 445000 | 445000 | 445000 | 444500 | 219 |
| 370 | 20240216 | 123700 | 144054748000 | 445000 | 444500 | 445000 | 444500 | 140 |
| 371 | 20240216 | 123600 | 143992511000 | 444500 | 445000 | 445000 | 444500 | 325 |
| 372 | 20240216 | 123500 | 143847964500 | 444500 | 444000 | 445000 | 444000 | 420 |
| 373 | 20240216 | 123400 | 143661269000 | 444000 | 444500 | 444500 | 444000 | 650 |
| 374 | 20240216 | 123300 | 143372387000 | 444500 | 444000 | 444500 | 444000 | 439 |
| 375 | 20240216 | 123200 | 143177283500 | 444000 | 444500 | 445000 | 444000 | 125 |
| 376 | 20240216 | 123100 | 143121739500 | 444500 | 444500 | 445000 | 444000 | 279 |
| 377 | 20240216 | 123000 | 142997735000 | 444000 | 444500 | 445000 | 444000 | 626 |
| 378 | 20240216 | 122900 | 142719477500 | 444500 | 444500 | 444500 | 444000 | 152 |
| 379 | 20240216 | 122800 | 142651949500 | 444000 | 444500 | 444500 | 444000 | 324 |
| 380 | 20240216 | 122700 | 142508015500 | 444500 | 444500 | 445000 | 444000 | 562 |
| 381 | 20240216 | 122600 | 142258197500 | 444500 | 444000 | 445000 | 444000 | 1463 |
| 382 | 20240216 | 122500 | 141607996500 | 444000 | 444500 | 444500 | 444000 | 718 |
| 383 | 20240216 | 122400 | 141289188500 | 444000 | 444000 | 444500 | 444000 | 569 |
| 384 | 20240216 | 122300 | 141036515000 | 444000 | 444000 | 444500 | 444000 | 262 |
| 385 | 20240216 | 122200 | 140920178000 | 444500 | 444500 | 445000 | 444000 | 1225 |
| 386 | 20240216 | 122100 | 140375679500 | 444500 | 445000 | 445000 | 444500 | 434 |
| 387 | 20240216 | 122000 | 140182736500 | 444500 | 445000 | 445000 | 444500 | 88 |
| 388 | 20240216 | 121900 | 140143604000 | 445000 | 444500 | 445000 | 444500 | 222 |
| 389 | 20240216 | 121800 | 140044897000 | 444500 | 445000 | 445000 | 444500 | 352 |
| 390 | 20240216 | 121700 | 139888418000 | 445000 | 445000 | 445000 | 444500 | 748 |
| 391 | 20240216 | 121600 | 139555648500 | 445000 | 445000 | 445500 | 444500 | 769 |
| 392 | 20240216 | 121500 | 139213612500 | 445500 | 444500 | 445500 | 444000 | 772 |
| 393 | 20240216 | 121400 | 138870262000 | 444000 | 443500 | 445000 | 443500 | 3077 |
| 394 | 20240216 | 121300 | 137503074000 | 443500 | 444500 | 444500 | 443500 | 1839 |
| 395 | 20240216 | 121200 | 136686685500 | 444500 | 445000 | 445000 | 444000 | 7026 |
| 396 | 20240216 | 121100 | 133561590500 | 445000 | 445500 | 445500 | 445000 | 125 |
| 397 | 20240216 | 121000 | 133505940000 | 445500 | 445500 | 446000 | 445000 | 94 |
| 398 | 20240216 | 120900 | 133464074500 | 446000 | 445500 | 446000 | 445000 | 217 |
| 399 | 20240216 | 120800 | 133367429000 | 445000 | 445000 | 445500 | 445000 | 591 |
| 400 | 20240216 | 120700 | 133104166500 | 445000 | 445000 | 445500 | 445000 | 356 |
| 401 | 20240216 | 120600 | 132945621000 | 445500 | 446000 | 446000 | 445000 | 2910 |
| 402 | 20240216 | 120500 | 131649197000 | 446000 | 446500 | 446500 | 445500 | 1174 |
| 403 | 20240216 | 120400 | 131125639500 | 446000 | 446500 | 446500 | 446000 | 395 |
| 404 | 20240216 | 120300 | 130949457000 | 446500 | 446500 | 446500 | 446000 | 155 |
| 405 | 20240216 | 120200 | 130880290500 | 446000 | 446500 | 446500 | 446000 | 294 |
| 406 | 20240216 | 120100 | 130749139000 | 446000 | 446500 | 446500 | 446000 | 145 |
| 407 | 20240216 | 120000 | 130684428000 | 446500 | 446000 | 446500 | 446000 | 157 |
| 408 | 20240216 | 115900 | 130614382000 | 446500 | 446000 | 446500 | 446000 | 416 |
| 409 | 20240216 | 115800 | 130428798500 | 446000 | 445500 | 446500 | 445500 | 1158 |
| 410 | 20240216 | 115700 | 129912337500 | 446000 | 445500 | 446000 | 445500 | 559 |
| 411 | 20240216 | 115600 | 129663196500 | 446000 | 446500 | 446500 | 445500 | 910 |
| 412 | 20240216 | 115500 | 129257334000 | 446000 | 446000 | 446500 | 446000 | 1153 |
| 413 | 20240216 | 115400 | 128743090000 | 446500 | 446000 | 446500 | 446000 | 427 |
| 414 | 20240216 | 115300 | 128552635500 | 446500 | 446000 | 446500 | 446000 | 640 |
| 415 | 20240216 | 115200 | 128266988000 | 446000 | 446000 | 446500 | 446000 | 561 |
| 416 | 20240216 | 115100 | 128016545000 | 446000 | 446000 | 446500 | 446000 | 255 |
| 417 | 20240216 | 115000 | 127902785500 | 446000 | 446500 | 446500 | 446000 | 228 |
| 418 | 20240216 | 114900 | 127801027500 | 446000 | 446000 | 446500 | 446000 | 390 |
| 419 | 20240216 | 114800 | 127627027500 | 446000 | 446500 | 446500 | 446000 | 227 |
| 420 | 20240216 | 114700 | 127525742500 | 446000 | 446000 | 446500 | 446000 | 879 |
| 421 | 20240216 | 114600 | 127133592000 | 446500 | 446000 | 446500 | 446000 | 203 |
| 422 | 20240216 | 114500 | 127043000000 | 446000 | 446000 | 446500 | 446000 | 171 |
| 423 | 20240216 | 114400 | 126966672500 | 446000 | 446000 | 446500 | 446000 | 1149 |
| 424 | 20240216 | 114300 | 126454202000 | 446500 | 446000 | 446500 | 446000 | 130 |
| 425 | 20240216 | 114200 | 126396181000 | 446000 | 446000 | 446500 | 446000 | 143 |
| 426 | 20240216 | 114100 | 126332368500 | 446000 | 446500 | 446500 | 446000 | 134 |
| 427 | 20240216 | 114000 | 126272555000 | 446000 | 446500 | 447000 | 446000 | 705 |
| 428 | 20240216 | 113900 | 125957769500 | 447000 | 447000 | 447000 | 446500 | 358 |
| 429 | 20240216 | 113800 | 125797918500 | 446500 | 447000 | 447000 | 446500 | 123 |
| 430 | 20240216 | 113700 | 125742977000 | 446500 | 446000 | 447000 | 446000 | 364 |
| 431 | 20240216 | 113600 | 125580446500 | 446500 | 446000 | 447000 | 446000 | 580 |
| 432 | 20240216 | 113500 | 125321489000 | 446000 | 446500 | 446500 | 446000 | 228 |
| 433 | 20240216 | 113400 | 125219689500 | 446500 | 446500 | 446500 | 446000 | 499 |
| 434 | 20240216 | 113300 | 124996894000 | 446500 | 446000 | 447000 | 446000 | 1890 |
| 435 | 20240216 | 113200 | 124153005000 | 446500 | 446000 | 446500 | 446000 | 284 |
| 436 | 20240216 | 113100 | 124026249500 | 446000 | 446000 | 446500 | 446000 | 752 |
| 437 | 20240216 | 113000 | 123690730000 | 446500 | 446500 | 447000 | 446000 | 408 |
| 438 | 20240216 | 112900 | 123508471500 | 446500 | 446500 | 447000 | 446500 | 693 |
| 439 | 20240216 | 112800 | 123198957000 | 446500 | 446500 | 447000 | 446500 | 181 |
| 440 | 20240216 | 112700 | 123118109500 | 446500 | 446500 | 447000 | 446000 | 590 |
| 441 | 20240216 | 112600 | 122854610500 | 446000 | 446500 | 446500 | 446000 | 549 |
| 442 | 20240216 | 112500 | 122609502500 | 446000 | 446500 | 446500 | 446000 | 117 |
| 443 | 20240216 | 112400 | 122557294500 | 446000 | 446500 | 446500 | 446000 | 224 |
| 444 | 20240216 | 112300 | 122457347500 | 446500 | 446000 | 446500 | 446000 | 239 |
| 445 | 20240216 | 112200 | 122350681500 | 446000 | 446500 | 446500 | 446000 | 220 |
| 446 | 20240216 | 112100 | 122252480500 | 446000 | 446500 | 446500 | 446000 | 457 |
| 447 | 20240216 | 112000 | 122048475000 | 446500 | 446500 | 446500 | 446000 | 260 |
| 448 | 20240216 | 111900 | 121932405000 | 446500 | 446500 | 446500 | 446000 | 301 |
| 449 | 20240216 | 111800 | 121798066000 | 446000 | 446500 | 446500 | 446000 | 183 |
| 450 | 20240216 | 111700 | 121716420000 | 446500 | 446500 | 447000 | 446000 | 852 |
| 451 | 20240216 | 111600 | 121336006500 | 446500 | 446500 | 447000 | 446500 | 547 |
| 452 | 20240216 | 111500 | 121091753000 | 446500 | 447000 | 447000 | 446500 | 346 |
| 453 | 20240216 | 111400 | 120937194500 | 446500 | 446500 | 447000 | 446500 | 313 |
| 454 | 20240216 | 111300 | 120797430500 | 446500 | 447000 | 447000 | 446500 | 435 |
| 455 | 20240216 | 111200 | 120603189500 | 446500 | 446500 | 447000 | 446000 | 1037 |
| 456 | 20240216 | 111100 | 120140134500 | 446500 | 446500 | 446500 | 446000 | 546 |
| 457 | 20240216 | 111000 | 119896458000 | 446500 | 446000 | 446500 | 446000 | 380 |
| 458 | 20240216 | 110900 | 119726893500 | 446000 | 446500 | 446500 | 446000 | 319 |
| 459 | 20240216 | 110800 | 119584527000 | 446500 | 446500 | 446500 | 446000 | 450 |
| 460 | 20240216 | 110700 | 119383763000 | 446500 | 446000 | 446500 | 446000 | 161 |
| 461 | 20240216 | 110600 | 119311943500 | 446000 | 446000 | 446500 | 446000 | 334 |
| 462 | 20240216 | 110500 | 119162865500 | 446500 | 446500 | 447000 | 446000 | 1200 |
| 463 | 20240216 | 110400 | 118627031000 | 446500 | 447000 | 447000 | 446500 | 225 |
| 464 | 20240216 | 110300 | 118526520000 | 447000 | 446500 | 447000 | 446500 | 114 |
| 465 | 20240216 | 110200 | 118475603000 | 447000 | 446500 | 447000 | 446500 | 83 |
| 466 | 20240216 | 110100 | 118438529000 | 447000 | 447000 | 447000 | 446500 | 92 |
| 467 | 20240216 | 110000 | 118397421000 | 446500 | 447000 | 447000 | 446500 | 272 |
| 468 | 20240216 | 105900 | 118275884500 | 446500 | 447000 | 447000 | 446500 | 487 |
| 469 | 20240216 | 105800 | 118058300500 | 447000 | 446500 | 447000 | 446000 | 894 |
| 470 | 20240216 | 105700 | 117659171000 | 446000 | 446000 | 446500 | 445500 | 430 |
| 471 | 20240216 | 105600 | 117467397500 | 446000 | 446500 | 446500 | 445500 | 1717 |
| 472 | 20240216 | 105500 | 116701546500 | 446500 | 446000 | 446500 | 446000 | 227 |
| 473 | 20240216 | 105400 | 116600228500 | 446000 | 446000 | 446500 | 446000 | 253 |
| 474 | 20240216 | 105300 | 116487361500 | 446500 | 446000 | 446500 | 446000 | 54 |
| 475 | 20240216 | 105200 | 116463268000 | 446000 | 446000 | 446500 | 446000 | 616 |
| 476 | 20240216 | 105100 | 116188516500 | 446500 | 446500 | 446500 | 446000 | 344 |
| 477 | 20240216 | 105000 | 116035066500 | 446000 | 446000 | 446500 | 445500 | 484 |
| 478 | 20240216 | 104900 | 115819206000 | 446000 | 446000 | 446500 | 446000 | 326 |
| 479 | 20240216 | 104800 | 115673800000 | 446000 | 446000 | 446500 | 446000 | 519 |
| 480 | 20240216 | 104700 | 115442310500 | 446000 | 446500 | 446500 | 446000 | 496 |
| 481 | 20240216 | 104600 | 115221026500 | 446500 | 446000 | 446500 | 446000 | 652 |
| 482 | 20240216 | 104500 | 114929972500 | 446000 | 446000 | 446500 | 446000 | 229 |
| 483 | 20240216 | 104400 | 114827780500 | 446000 | 446000 | 446500 | 446000 | 651 |
| 484 | 20240216 | 104300 | 114537275500 | 446000 | 446500 | 446500 | 445500 | 1376 |
| 485 | 20240216 | 104200 | 113923716000 | 446500 | 447000 | 447000 | 446500 | 668 |
| 486 | 20240216 | 104100 | 113625352000 | 447000 | 446000 | 447000 | 446000 | 1378 |
| 487 | 20240216 | 104000 | 113010049500 | 446000 | 446000 | 446000 | 445500 | 1451 |
| 488 | 20240216 | 103900 | 112363234500 | 445500 | 445500 | 446000 | 445500 | 512 |
| 489 | 20240216 | 103800 | 112134977500 | 446000 | 446000 | 446000 | 445500 | 715 |
| 490 | 20240216 | 103700 | 111816297500 | 446000 | 446500 | 446500 | 445500 | 3353 |
| 491 | 20240216 | 103600 | 110320795000 | 446500 | 446500 | 446500 | 446000 | 666 |
| 492 | 20240216 | 103500 | 110023460500 | 446500 | 447000 | 447000 | 446000 | 2430 |
| 493 | 20240216 | 103400 | 108938541500 | 447000 | 447500 | 447500 | 447000 | 2268 |
| 494 | 20240216 | 103300 | 107924569000 | 447500 | 447500 | 447500 | 447000 | 157 |
| 495 | 20240216 | 103200 | 107854343500 | 447500 | 447500 | 447500 | 447000 | 451 |
| 496 | 20240216 | 103100 | 107652565500 | 447500 | 447500 | 447500 | 447000 | 446 |
| 497 | 20240216 | 103000 | 107453107500 | 447500 | 447500 | 447500 | 447000 | 676 |
| 498 | 20240216 | 102900 | 107150898500 | 447500 | 447000 | 447500 | 447000 | 377 |
| 499 | 20240216 | 102800 | 106982239500 | 447500 | 447500 | 447500 | 447000 | 571 |
| 500 | 20240216 | 102700 | 106726771500 | 447500 | 448500 | 448500 | 447500 | 3380 |
| 501 | 20240216 | 102600 | 105211810000 | 448500 | 448500 | 449000 | 448500 | 856 |
| 502 | 20240216 | 102500 | 104827853500 | 448500 | 448500 | 449000 | 448000 | 1805 |
| 503 | 20240216 | 102400 | 104018322500 | 448500 | 448000 | 448500 | 448000 | 170 |
| 504 | 20240216 | 102300 | 103942100500 | 448000 | 447500 | 448500 | 447500 | 757 |
| 505 | 20240216 | 102200 | 103603069000 | 447500 | 448000 | 448500 | 447500 | 1184 |
| 506 | 20240216 | 102100 | 103073084500 | 448000 | 448500 | 448500 | 448000 | 669 |
| 507 | 20240216 | 102000 | 102773318000 | 448500 | 448500 | 448500 | 448000 | 430 |
| 508 | 20240216 | 101900 | 102580598500 | 448500 | 448000 | 448500 | 448000 | 934 |
| 509 | 20240216 | 101800 | 102162086500 | 448500 | 448000 | 448500 | 448000 | 763 |
| 510 | 20240216 | 101700 | 101820057500 | 448000 | 448000 | 448500 | 448000 | 753 |
| 511 | 20240216 | 101600 | 101482622000 | 448500 | 448000 | 448500 | 447500 | 1933 |
| 512 | 20240216 | 101500 | 100616751500 | 448000 | 447000 | 448000 | 446500 | 1802 |
| 513 | 20240216 | 101400 | 99810438500 | 447000 | 447000 | 447500 | 446500 | 488 |
| 514 | 20240216 | 101300 | 99592362500 | 446500 | 447000 | 447500 | 446500 | 805 |
| 515 | 20240216 | 101200 | 99232606000 | 447000 | 447000 | 447000 | 446500 | 1294 |
| 516 | 20240216 | 101100 | 98654433000 | 447000 | 447000 | 447000 | 446500 | 692 |
| 517 | 20240216 | 101000 | 98345128500 | 447000 | 447000 | 447000 | 446500 | 487 |
| 518 | 20240216 | 100900 | 98127489000 | 447000 | 447000 | 447000 | 446500 | 751 |
| 519 | 20240216 | 100800 | 97791887000 | 447000 | 447000 | 447000 | 446500 | 509 |
| 520 | 20240216 | 100700 | 97564401500 | 447000 | 447000 | 447000 | 446500 | 794 |
| 521 | 20240216 | 100600 | 97209546000 | 447000 | 447000 | 447500 | 446500 | 2041 |
| 522 | 20240216 | 100500 | 96297183500 | 447500 | 447500 | 447500 | 447000 | 1156 |
| 523 | 20240216 | 100400 | 95780158500 | 447500 | 447000 | 447500 | 447000 | 279 |
| 524 | 20240216 | 100300 | 95655394000 | 447000 | 447000 | 447000 | 446500 | 1678 |
| 525 | 20240216 | 100200 | 94905566500 | 447000 | 446500 | 447000 | 446500 | 399 |
| 526 | 20240216 | 100100 | 94727297000 | 446500 | 447000 | 447000 | 446500 | 1079 |
| 527 | 20240216 | 100000 | 94245348500 | 447000 | 447000 | 447000 | 446500 | 1340 |
| 528 | 20240216 | 095900 | 93646652500 | 447000 | 447000 | 447000 | 446500 | 1191 |
| 529 | 20240216 | 095800 | 93114559500 | 447000 | 447500 | 448000 | 446500 | 3948 |
| 530 | 20240216 | 095700 | 91348155000 | 448000 | 447000 | 448500 | 447000 | 6504 |
| 531 | 20240216 | 095600 | 88434357000 | 447500 | 447000 | 447500 | 447000 | 1032 |
| 532 | 20240216 | 095500 | 87972920500 | 447000 | 447000 | 447500 | 446500 | 1214 |
| 533 | 20240216 | 095400 | 87430277500 | 446500 | 446500 | 447000 | 446500 | 512 |
| 534 | 20240216 | 095300 | 87201582500 | 446500 | 446500 | 446500 | 446000 | 1274 |
| 535 | 20240216 | 095200 | 86632849500 | 446500 | 446000 | 447000 | 446000 | 1106 |
| 536 | 20240216 | 095100 | 86139024000 | 446000 | 446000 | 446500 | 446000 | 1104 |
| 537 | 20240216 | 095000 | 85646291500 | 446500 | 446500 | 447000 | 446000 | 2175 |
| 538 | 20240216 | 094900 | 84675110000 | 446500 | 446500 | 447000 | 446500 | 1248 |
| 539 | 20240216 | 094800 | 84117691500 | 446500 | 448000 | 448000 | 446500 | 3484 |
| 540 | 20240216 | 094700 | 82559265500 | 448000 | 447500 | 448000 | 447500 | 977 |
| 541 | 20240216 | 094600 | 82121992500 | 448000 | 448000 | 448500 | 447500 | 1675 |
| 542 | 20240216 | 094500 | 81372001000 | 448000 | 448000 | 448500 | 447500 | 3074 |
| 543 | 20240216 | 094400 | 79994896500 | 448000 | 448000 | 448000 | 447500 | 508 |
| 544 | 20240216 | 094300 | 79767429000 | 448000 | 448000 | 448000 | 447500 | 2686 |
| 545 | 20240216 | 094200 | 78565094500 | 448000 | 448000 | 448000 | 447500 | 478 |
| 546 | 20240216 | 094100 | 78351058500 | 448000 | 448000 | 448000 | 447500 | 778 |
| 547 | 20240216 | 094000 | 78002567000 | 447500 | 448500 | 448500 | 447500 | 3199 |
| 548 | 20240216 | 093900 | 76569255500 | 448000 | 448000 | 448500 | 447500 | 1517 |
| 549 | 20240216 | 093800 | 75889831500 | 447500 | 446500 | 448000 | 446500 | 3466 |
| 550 | 20240216 | 093700 | 74339032000 | 446500 | 446000 | 446500 | 446000 | 5036 |
| 551 | 20240216 | 093600 | 72091997500 | 446000 | 446500 | 447000 | 446000 | 1391 |
| 552 | 20240216 | 093500 | 71470925000 | 446500 | 446500 | 447000 | 446500 | 1786 |
| 553 | 20240216 | 093400 | 70673457000 | 446500 | 447000 | 447500 | 446500 | 2626 |
| 554 | 20240216 | 093300 | 69499985000 | 447000 | 448000 | 448000 | 447000 | 1908 |
| 555 | 20240216 | 093200 | 68646582500 | 448000 | 447500 | 448000 | 447500 | 1309 |
| 556 | 20240216 | 093100 | 68060692000 | 447500 | 448000 | 448500 | 447500 | 2576 |
| 557 | 20240216 | 093000 | 66906618000 | 448500 | 449000 | 449000 | 448000 | 1295 |
| 558 | 20240216 | 092900 | 66325668000 | 448500 | 449000 | 449500 | 448500 | 1878 |
| 559 | 20240216 | 092800 | 65482537500 | 449000 | 449000 | 449500 | 449000 | 1185 |
| 560 | 20240216 | 092700 | 64950347000 | 449000 | 448500 | 449500 | 447500 | 8579 |
| 561 | 20240216 | 092600 | 61103736500 | 449000 | 449000 | 449500 | 448500 | 3146 |
| 562 | 20240216 | 092500 | 59690949000 | 449000 | 449000 | 449500 | 449000 | 2103 |
| 563 | 20240216 | 092400 | 58746573500 | 449000 | 449000 | 449500 | 449000 | 1323 |
| 564 | 20240216 | 092300 | 58152315000 | 449000 | 449500 | 449500 | 449000 | 954 |
| 565 | 20240216 | 092200 | 57723757500 | 449500 | 449500 | 449500 | 449000 | 5157 |
| 566 | 20240216 | 092100 | 55406227000 | 449000 | 449500 | 449500 | 449000 | 957 |
| 567 | 20240216 | 092000 | 54976223500 | 449000 | 449000 | 449500 | 449000 | 2167 |
| 568 | 20240216 | 091900 | 54002689500 | 449500 | 449000 | 449500 | 448500 | 1780 |
| 569 | 20240216 | 091800 | 53203523500 | 449000 | 449000 | 449500 | 448500 | 1671 |
| 570 | 20240216 | 091700 | 52453130000 | 449000 | 449500 | 450000 | 449000 | 4190 |
| 571 | 20240216 | 091600 | 50569318000 | 449500 | 448000 | 449500 | 448000 | 8846 |
| 572 | 20240216 | 091500 | 46598641500 | 448500 | 448500 | 448500 | 448000 | 834 |
| 573 | 20240216 | 091400 | 46224822000 | 448500 | 448500 | 449000 | 448000 | 3254 |
| 574 | 20240216 | 091300 | 44765262500 | 448500 | 448000 | 449000 | 448000 | 3744 |
| 575 | 20240216 | 091200 | 43086468500 | 448000 | 448500 | 448500 | 448000 | 630 |
| 576 | 20240216 | 091100 | 42804104000 | 448500 | 448500 | 449000 | 448000 | 2542 |
| 577 | 20240216 | 091000 | 41664099000 | 448500 | 449000 | 449000 | 448500 | 1556 |
| 578 | 20240216 | 090900 | 40965922000 | 449000 | 448000 | 449500 | 448000 | 5564 |
| 579 | 20240216 | 090800 | 38470854000 | 448000 | 449000 | 449000 | 448000 | 1996 |
| 580 | 20240216 | 090700 | 37575836500 | 448500 | 449000 | 449500 | 448500 | 2684 |
| 581 | 20240216 | 090600 | 36370324500 | 449500 | 448000 | 450000 | 447500 | 10653 |
| 582 | 20240216 | 090500 | 31586395500 | 447500 | 449000 | 449000 | 447000 | 7866 |
| 583 | 20240216 | 090400 | 28062464500 | 448500 | 449500 | 450000 | 448500 | 3317 |
| 584 | 20240216 | 090300 | 26572517000 | 450000 | 449000 | 450000 | 448500 | 9308 |
| 585 | 20240216 | 090200 | 22392315000 | 449000 | 449500 | 450000 | 449000 | 7984 |
| 586 | 20240216 | 090100 | 18805008000 | 449500 | 451500 | 451500 | 449500 | 13277 |
| 587 | 20240216 | 090000 | 12822175500 | 451500 | 450000 | 452000 | 449500 | 28469 |