43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 211700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 3 | 20240216 | 211600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 4 | 20240216 | 211500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 5 | 20240216 | 211400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 6 | 20240216 | 211300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 7 | 20240216 | 211200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 8 | 20240216 | 211100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 9 | 20240216 | 211000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 10 | 20240216 | 210900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 11 | 20240216 | 210800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 12 | 20240216 | 210700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 13 | 20240216 | 210600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 14 | 20240216 | 210500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 15 | 20240216 | 210400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 16 | 20240216 | 210300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 17 | 20240216 | 210200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 18 | 20240216 | 210100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 19 | 20240216 | 210000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 20 | 20240216 | 205900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 21 | 20240216 | 205800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 22 | 20240216 | 205700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 23 | 20240216 | 205600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 24 | 20240216 | 205500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 25 | 20240216 | 205400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 26 | 20240216 | 205300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 27 | 20240216 | 205200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 28 | 20240216 | 205100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 29 | 20240216 | 205000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 30 | 20240216 | 204900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 31 | 20240216 | 204800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 32 | 20240216 | 204700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 33 | 20240216 | 204600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 34 | 20240216 | 204500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 35 | 20240216 | 204400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 36 | 20240216 | 204300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 37 | 20240216 | 204200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 38 | 20240216 | 204100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 39 | 20240216 | 204000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 40 | 20240216 | 203900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 41 | 20240216 | 203800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 42 | 20240216 | 203700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 43 | 20240216 | 203600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 44 | 20240216 | 203500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 45 | 20240216 | 203400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 46 | 20240216 | 203300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 47 | 20240216 | 203200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 48 | 20240216 | 203100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 49 | 20240216 | 203000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 50 | 20240216 | 202900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 51 | 20240216 | 202800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 52 | 20240216 | 202700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 53 | 20240216 | 202600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 54 | 20240216 | 202500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 55 | 20240216 | 202400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 56 | 20240216 | 202300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 57 | 20240216 | 202200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 58 | 20240216 | 202100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 59 | 20240216 | 202000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 60 | 20240216 | 201900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 61 | 20240216 | 201800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 62 | 20240216 | 201700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 63 | 20240216 | 201600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 64 | 20240216 | 201500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 65 | 20240216 | 201400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 66 | 20240216 | 201300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 67 | 20240216 | 201200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 68 | 20240216 | 201100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 69 | 20240216 | 201000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 70 | 20240216 | 200900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 71 | 20240216 | 200800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 72 | 20240216 | 200700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 73 | 20240216 | 200600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 74 | 20240216 | 200500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 75 | 20240216 | 200400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 76 | 20240216 | 200300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 77 | 20240216 | 200200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 78 | 20240216 | 200100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 79 | 20240216 | 200000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 80 | 20240216 | 195900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 81 | 20240216 | 195800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 82 | 20240216 | 195700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 83 | 20240216 | 195600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 84 | 20240216 | 195500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 85 | 20240216 | 195400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 86 | 20240216 | 195300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 87 | 20240216 | 195200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 88 | 20240216 | 195100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 89 | 20240216 | 195000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 90 | 20240216 | 194900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 91 | 20240216 | 194800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 92 | 20240216 | 194700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 93 | 20240216 | 194600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 94 | 20240216 | 194500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 95 | 20240216 | 194400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 96 | 20240216 | 194300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 97 | 20240216 | 194200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 98 | 20240216 | 194100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 99 | 20240216 | 194000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 100 | 20240216 | 193900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 101 | 20240216 | 193800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 102 | 20240216 | 193700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 103 | 20240216 | 193600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 104 | 20240216 | 193500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 105 | 20240216 | 193400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 106 | 20240216 | 193300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 107 | 20240216 | 193200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 108 | 20240216 | 193100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 109 | 20240216 | 193000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 110 | 20240216 | 192900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 111 | 20240216 | 192800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 112 | 20240216 | 192700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 113 | 20240216 | 192600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 114 | 20240216 | 192500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 115 | 20240216 | 192400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 116 | 20240216 | 192300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 117 | 20240216 | 192200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 118 | 20240216 | 192100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 119 | 20240216 | 192000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 120 | 20240216 | 191900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 121 | 20240216 | 191800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 122 | 20240216 | 191700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 123 | 20240216 | 191600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 124 | 20240216 | 191500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 125 | 20240216 | 191400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 126 | 20240216 | 191300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 127 | 20240216 | 191200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 128 | 20240216 | 191100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 129 | 20240216 | 191000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 130 | 20240216 | 190900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 131 | 20240216 | 190800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 132 | 20240216 | 190700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 133 | 20240216 | 190600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 134 | 20240216 | 190500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 135 | 20240216 | 190400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 136 | 20240216 | 190300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 137 | 20240216 | 190200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 138 | 20240216 | 190100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 139 | 20240216 | 190000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 140 | 20240216 | 185900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 141 | 20240216 | 185800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 142 | 20240216 | 185700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 143 | 20240216 | 185600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 144 | 20240216 | 185500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 145 | 20240216 | 185400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 146 | 20240216 | 185300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 147 | 20240216 | 185200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 148 | 20240216 | 185100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 149 | 20240216 | 185000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 150 | 20240216 | 184900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 151 | 20240216 | 184800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 152 | 20240216 | 184700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 153 | 20240216 | 184600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 154 | 20240216 | 184500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 155 | 20240216 | 184400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 156 | 20240216 | 184300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 157 | 20240216 | 184200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 158 | 20240216 | 184100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 159 | 20240216 | 184000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 160 | 20240216 | 183900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 161 | 20240216 | 183800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 162 | 20240216 | 183700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 163 | 20240216 | 183600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 164 | 20240216 | 183500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 165 | 20240216 | 183400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 166 | 20240216 | 183300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 167 | 20240216 | 183200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 168 | 20240216 | 183100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 169 | 20240216 | 183000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 170 | 20240216 | 182900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 171 | 20240216 | 182800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 172 | 20240216 | 182700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 173 | 20240216 | 182600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 174 | 20240216 | 182500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 175 | 20240216 | 182400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 176 | 20240216 | 182300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 177 | 20240216 | 182200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 178 | 20240216 | 182100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 179 | 20240216 | 182000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 180 | 20240216 | 181900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 181 | 20240216 | 181800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 182 | 20240216 | 181700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 183 | 20240216 | 181600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 184 | 20240216 | 181500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 185 | 20240216 | 181400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 186 | 20240216 | 181300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 187 | 20240216 | 181200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 188 | 20240216 | 181100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 189 | 20240216 | 181000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 190 | 20240216 | 180900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 191 | 20240216 | 180800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 192 | 20240216 | 180700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 193 | 20240216 | 180600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 194 | 20240216 | 180500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 195 | 20240216 | 180400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 196 | 20240216 | 180300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 197 | 20240216 | 180200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 198 | 20240216 | 180100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 199 | 20240216 | 180000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 200 | 20240216 | 175900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 201 | 20240216 | 175800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 202 | 20240216 | 175700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 203 | 20240216 | 175600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 204 | 20240216 | 175500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 205 | 20240216 | 175400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 206 | 20240216 | 175300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 207 | 20240216 | 175200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 208 | 20240216 | 175100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 209 | 20240216 | 175000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 210 | 20240216 | 174900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 211 | 20240216 | 174800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 212 | 20240216 | 174700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 213 | 20240216 | 174600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 214 | 20240216 | 174500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 215 | 20240216 | 174400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 216 | 20240216 | 174300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 217 | 20240216 | 174200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 218 | 20240216 | 174100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 219 | 20240216 | 174000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 220 | 20240216 | 173900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 221 | 20240216 | 173800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 222 | 20240216 | 173700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 223 | 20240216 | 173600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 224 | 20240216 | 173500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 225 | 20240216 | 173400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 226 | 20240216 | 173300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 227 | 20240216 | 173200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 228 | 20240216 | 173100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 229 | 20240216 | 173000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 230 | 20240216 | 172900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 231 | 20240216 | 172800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 232 | 20240216 | 172700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 233 | 20240216 | 172600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 234 | 20240216 | 172500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 235 | 20240216 | 172400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 236 | 20240216 | 172300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 237 | 20240216 | 172200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 238 | 20240216 | 172100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 239 | 20240216 | 172000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 240 | 20240216 | 171900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 241 | 20240216 | 171800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 242 | 20240216 | 171700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 243 | 20240216 | 171600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 244 | 20240216 | 171500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 245 | 20240216 | 171400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 246 | 20240216 | 171300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 247 | 20240216 | 171200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 248 | 20240216 | 171100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 249 | 20240216 | 171000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 250 | 20240216 | 170900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 251 | 20240216 | 170800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 252 | 20240216 | 170700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 253 | 20240216 | 170600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 254 | 20240216 | 170500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 255 | 20240216 | 170400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 256 | 20240216 | 170300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 257 | 20240216 | 170200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 258 | 20240216 | 170100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 259 | 20240216 | 170000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 260 | 20240216 | 165900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 261 | 20240216 | 165800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 262 | 20240216 | 165700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 263 | 20240216 | 165600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 264 | 20240216 | 165500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 265 | 20240216 | 165400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 266 | 20240216 | 165300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 267 | 20240216 | 165200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 268 | 20240216 | 165100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 269 | 20240216 | 165000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 270 | 20240216 | 164900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 271 | 20240216 | 164800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 272 | 20240216 | 164700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 273 | 20240216 | 164600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 274 | 20240216 | 164500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 275 | 20240216 | 164400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 276 | 20240216 | 164300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 277 | 20240216 | 164200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 278 | 20240216 | 164100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 279 | 20240216 | 164000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 280 | 20240216 | 163900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 281 | 20240216 | 163800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 282 | 20240216 | 163700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 283 | 20240216 | 163600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 284 | 20240216 | 163500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 285 | 20240216 | 163400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 286 | 20240216 | 163300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 287 | 20240216 | 163200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 288 | 20240216 | 163100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 289 | 20240216 | 163000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 290 | 20240216 | 162900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 291 | 20240216 | 162800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 292 | 20240216 | 162700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 293 | 20240216 | 162600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 294 | 20240216 | 162500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 295 | 20240216 | 162400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 296 | 20240216 | 162300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 297 | 20240216 | 162200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 298 | 20240216 | 162100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 299 | 20240216 | 162000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 300 | 20240216 | 161900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 301 | 20240216 | 161800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 302 | 20240216 | 161700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 303 | 20240216 | 161600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 304 | 20240216 | 161500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 305 | 20240216 | 161400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 306 | 20240216 | 161300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 307 | 20240216 | 161200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 308 | 20240216 | 161100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 309 | 20240216 | 161000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 310 | 20240216 | 160900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 311 | 20240216 | 160800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 312 | 20240216 | 160700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 313 | 20240216 | 160600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 314 | 20240216 | 160500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 315 | 20240216 | 160400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 316 | 20240216 | 160300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 317 | 20240216 | 160200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 318 | 20240216 | 160100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 319 | 20240216 | 160000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 320 | 20240216 | 155900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 321 | 20240216 | 155800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 322 | 20240216 | 155700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 323 | 20240216 | 155600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 324 | 20240216 | 155500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 325 | 20240216 | 155400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 326 | 20240216 | 155300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 327 | 20240216 | 155200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 328 | 20240216 | 155100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 329 | 20240216 | 155000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 330 | 20240216 | 154900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 331 | 20240216 | 154800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 332 | 20240216 | 154700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 333 | 20240216 | 154600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 334 | 20240216 | 154500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 335 | 20240216 | 154400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 336 | 20240216 | 154300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 337 | 20240216 | 154200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 338 | 20240216 | 154100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 339 | 20240216 | 154000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 340 | 20240216 | 153900 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 341 | 20240216 | 153800 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 342 | 20240216 | 153700 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 343 | 20240216 | 153600 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 344 | 20240216 | 153500 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 345 | 20240216 | 153400 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 346 | 20240216 | 153300 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 347 | 20240216 | 153200 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 348 | 20240216 | 153100 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 349 | 20240216 | 153000 | 144018941000 | 410000 | 410000 | 410000 | 410000 | 10847 |
| 350 | 20240216 | 152900 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 351 | 20240216 | 152800 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 352 | 20240216 | 152700 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 353 | 20240216 | 152600 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 354 | 20240216 | 152500 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 355 | 20240216 | 152400 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 356 | 20240216 | 152300 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 357 | 20240216 | 152200 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 358 | 20240216 | 152100 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 359 | 20240216 | 152000 | 139571671000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 360 | 20240216 | 151900 | 139571671000 | 409000 | 409500 | 409500 | 409000 | 576 |
| 361 | 20240216 | 151800 | 139336067000 | 409500 | 409000 | 409500 | 409000 | 694 |
| 362 | 20240216 | 151700 | 139052089500 | 409000 | 410000 | 410000 | 409000 | 1336 |
| 363 | 20240216 | 151600 | 138504811000 | 410000 | 409500 | 410000 | 409000 | 1394 |
| 364 | 20240216 | 151500 | 137933877500 | 409500 | 408500 | 409500 | 408500 | 819 |
| 365 | 20240216 | 151400 | 137598640500 | 409000 | 408500 | 409000 | 408000 | 933 |
| 366 | 20240216 | 151300 | 137217195500 | 408500 | 409500 | 410000 | 408500 | 1218 |
| 367 | 20240216 | 151200 | 136718944500 | 409500 | 409500 | 410000 | 409000 | 944 |
| 368 | 20240216 | 151100 | 136332442500 | 409500 | 409000 | 410000 | 408500 | 956 |
| 369 | 20240216 | 151000 | 135941132500 | 409000 | 409000 | 409500 | 408500 | 1107 |
| 370 | 20240216 | 150900 | 135488450500 | 409000 | 408500 | 409000 | 408000 | 423 |
| 371 | 20240216 | 150800 | 135315673000 | 408500 | 408500 | 409000 | 408000 | 471 |
| 372 | 20240216 | 150700 | 135123283500 | 408500 | 408000 | 408500 | 408000 | 444 |
| 373 | 20240216 | 150600 | 134942032000 | 408000 | 408000 | 408500 | 408000 | 1264 |
| 374 | 20240216 | 150500 | 134426152500 | 408000 | 408500 | 409000 | 408000 | 657 |
| 375 | 20240216 | 150400 | 134157768000 | 408500 | 408000 | 408500 | 408000 | 255 |
| 376 | 20240216 | 150300 | 134053660000 | 408000 | 408500 | 408500 | 408000 | 97 |
| 377 | 20240216 | 150200 | 134014065500 | 408500 | 408500 | 409000 | 408000 | 356 |
| 378 | 20240216 | 150100 | 133868628000 | 408500 | 408500 | 409000 | 408000 | 626 |
| 379 | 20240216 | 150000 | 133612910000 | 408500 | 409000 | 409000 | 408500 | 552 |
| 380 | 20240216 | 145900 | 133387366000 | 409000 | 409500 | 409500 | 408500 | 1876 |
| 381 | 20240216 | 145800 | 132619982000 | 409500 | 409500 | 409500 | 409000 | 403 |
| 382 | 20240216 | 145700 | 132454985000 | 409500 | 409000 | 409500 | 409000 | 266 |
| 383 | 20240216 | 145600 | 132346096000 | 409000 | 409500 | 410000 | 409000 | 1301 |
| 384 | 20240216 | 145500 | 131813383000 | 409500 | 410000 | 410500 | 409500 | 1417 |
| 385 | 20240216 | 145400 | 131232503500 | 410000 | 410500 | 410500 | 410000 | 426 |
| 386 | 20240216 | 145300 | 131057664500 | 410500 | 410500 | 410500 | 410000 | 317 |
| 387 | 20240216 | 145200 | 130927607500 | 410500 | 410500 | 410500 | 410000 | 807 |
| 388 | 20240216 | 145100 | 130596411000 | 410500 | 410500 | 410500 | 410000 | 296 |
| 389 | 20240216 | 145000 | 130474925000 | 410500 | 410000 | 410500 | 410000 | 213 |
| 390 | 20240216 | 144900 | 130387534500 | 410500 | 410500 | 411000 | 410000 | 648 |
| 391 | 20240216 | 144800 | 130121528000 | 410500 | 410500 | 411000 | 410500 | 385 |
| 392 | 20240216 | 144700 | 129963342000 | 410500 | 410000 | 411000 | 410000 | 225 |
| 393 | 20240216 | 144600 | 129870983000 | 410000 | 411000 | 411000 | 410000 | 564 |
| 394 | 20240216 | 144500 | 129639430500 | 411000 | 411000 | 411000 | 410500 | 314 |
| 395 | 20240216 | 144400 | 129510484000 | 411000 | 411000 | 411000 | 410500 | 197 |
| 396 | 20240216 | 144300 | 129429562000 | 410000 | 410500 | 411000 | 410000 | 879 |
| 397 | 20240216 | 144200 | 129068744500 | 410500 | 410000 | 410500 | 410000 | 242 |
| 398 | 20240216 | 144100 | 128969427500 | 410000 | 410500 | 410500 | 410000 | 527 |
| 399 | 20240216 | 144000 | 128753109000 | 410500 | 410000 | 410500 | 410000 | 646 |
| 400 | 20240216 | 143900 | 128487960000 | 410500 | 410000 | 410500 | 410000 | 258 |
| 401 | 20240216 | 143800 | 128382153500 | 410000 | 410000 | 410000 | 409500 | 965 |
| 402 | 20240216 | 143700 | 127986511500 | 410000 | 410000 | 410000 | 409500 | 281 |
| 403 | 20240216 | 143600 | 127871329500 | 410000 | 410000 | 410000 | 409500 | 530 |
| 404 | 20240216 | 143500 | 127654047000 | 410000 | 410000 | 410000 | 409500 | 293 |
| 405 | 20240216 | 143400 | 127533977000 | 410000 | 410000 | 410000 | 409500 | 309 |
| 406 | 20240216 | 143300 | 127407302500 | 410000 | 410500 | 410500 | 410000 | 884 |
| 407 | 20240216 | 143200 | 127044827500 | 410000 | 410500 | 410500 | 410000 | 181 |
| 408 | 20240216 | 143100 | 126970590000 | 410500 | 411000 | 411000 | 410000 | 354 |
| 409 | 20240216 | 143000 | 126825373000 | 410500 | 410500 | 411000 | 410000 | 1014 |
| 410 | 20240216 | 142900 | 126409106500 | 410500 | 411000 | 411000 | 410000 | 1147 |
| 411 | 20240216 | 142800 | 125938081500 | 411000 | 411000 | 411500 | 411000 | 414 |
| 412 | 20240216 | 142700 | 125767885500 | 411500 | 412000 | 412000 | 411000 | 473 |
| 413 | 20240216 | 142600 | 125573298000 | 411500 | 411500 | 412000 | 411000 | 931 |
| 414 | 20240216 | 142500 | 125190121500 | 411500 | 412000 | 412000 | 411500 | 315 |
| 415 | 20240216 | 142400 | 125060436500 | 411500 | 411500 | 412000 | 411500 | 252 |
| 416 | 20240216 | 142300 | 124956697500 | 412000 | 411500 | 412000 | 411000 | 458 |
| 417 | 20240216 | 142200 | 124768216500 | 411000 | 411500 | 412000 | 411000 | 474 |
| 418 | 20240216 | 142100 | 124573168500 | 411500 | 412000 | 412000 | 411500 | 253 |
| 419 | 20240216 | 142000 | 124469031000 | 411500 | 412000 | 412000 | 411000 | 927 |
| 420 | 20240216 | 141900 | 124087425500 | 411500 | 411500 | 411500 | 411000 | 544 |
| 421 | 20240216 | 141800 | 123863598000 | 411000 | 411000 | 411500 | 410500 | 468 |
| 422 | 20240216 | 141700 | 123671245000 | 411000 | 412000 | 412000 | 410500 | 1173 |
| 423 | 20240216 | 141600 | 123188865500 | 411500 | 411500 | 412000 | 411000 | 2812 |
| 424 | 20240216 | 141500 | 122031700000 | 411500 | 411000 | 411500 | 411000 | 290 |
| 425 | 20240216 | 141400 | 121912391000 | 411000 | 411000 | 411500 | 411000 | 278 |
| 426 | 20240216 | 141300 | 121798063500 | 411500 | 411500 | 411500 | 411000 | 728 |
| 427 | 20240216 | 141200 | 121498711500 | 411000 | 411500 | 411500 | 411000 | 448 |
| 428 | 20240216 | 141100 | 121314477500 | 411000 | 411000 | 411500 | 411000 | 210 |
| 429 | 20240216 | 141000 | 121228124500 | 411500 | 411500 | 411500 | 411000 | 274 |
| 430 | 20240216 | 140900 | 121115459000 | 411500 | 411500 | 411500 | 411000 | 108 |
| 431 | 20240216 | 140800 | 121071028500 | 411500 | 411500 | 411500 | 411000 | 231 |
| 432 | 20240216 | 140700 | 120975983000 | 411000 | 411000 | 411500 | 411000 | 278 |
| 433 | 20240216 | 140600 | 120861609000 | 411500 | 411000 | 411500 | 411000 | 231 |
| 434 | 20240216 | 140500 | 120766592000 | 411000 | 411500 | 411500 | 411000 | 458 |
| 435 | 20240216 | 140400 | 120578140000 | 411000 | 411500 | 411500 | 411000 | 487 |
| 436 | 20240216 | 140300 | 120377772500 | 411500 | 411000 | 411500 | 411000 | 438 |
| 437 | 20240216 | 140200 | 120197565000 | 411000 | 411000 | 411500 | 411000 | 761 |
| 438 | 20240216 | 140100 | 119884626500 | 411500 | 411000 | 411500 | 411000 | 392 |
| 439 | 20240216 | 140000 | 119723448000 | 411000 | 411000 | 411000 | 410500 | 713 |
| 440 | 20240216 | 135900 | 119430428000 | 410500 | 411000 | 411000 | 410500 | 191 |
| 441 | 20240216 | 135800 | 119351944500 | 411000 | 410500 | 411000 | 410500 | 335 |
| 442 | 20240216 | 135700 | 119214329000 | 411000 | 411000 | 411000 | 410500 | 575 |
| 443 | 20240216 | 135600 | 118978072500 | 411000 | 410500 | 411000 | 410500 | 225 |
| 444 | 20240216 | 135500 | 118885635500 | 411000 | 411000 | 411000 | 410500 | 198 |
| 445 | 20240216 | 135400 | 118804286000 | 410500 | 411000 | 411000 | 410500 | 471 |
| 446 | 20240216 | 135300 | 118610721000 | 411000 | 411000 | 411000 | 410500 | 329 |
| 447 | 20240216 | 135200 | 118475550500 | 411000 | 411000 | 411000 | 410500 | 127 |
| 448 | 20240216 | 135100 | 118423364500 | 410500 | 410500 | 411000 | 410500 | 209 |
| 449 | 20240216 | 135000 | 118337520000 | 410500 | 411000 | 411000 | 410500 | 168 |
| 450 | 20240216 | 134900 | 118268513500 | 411000 | 410500 | 411000 | 410500 | 157 |
| 451 | 20240216 | 134800 | 118204021000 | 410500 | 411500 | 411500 | 410000 | 1416 |
| 452 | 20240216 | 134700 | 117622334500 | 411500 | 411500 | 411500 | 411000 | 283 |
| 453 | 20240216 | 134600 | 117505925000 | 411000 | 411500 | 411500 | 411000 | 349 |
| 454 | 20240216 | 134500 | 117362382000 | 411000 | 411500 | 411500 | 411000 | 336 |
| 455 | 20240216 | 134400 | 117224126000 | 411000 | 411500 | 411500 | 411000 | 300 |
| 456 | 20240216 | 134300 | 117100705000 | 411500 | 411500 | 411500 | 411000 | 369 |
| 457 | 20240216 | 134200 | 116948878500 | 411000 | 411500 | 411500 | 411000 | 464 |
| 458 | 20240216 | 134100 | 116758013500 | 411500 | 411000 | 411500 | 410500 | 1078 |
| 459 | 20240216 | 134000 | 116314763000 | 411000 | 410500 | 411000 | 410500 | 190 |
| 460 | 20240216 | 133900 | 116236736500 | 410500 | 410500 | 410500 | 410000 | 495 |
| 461 | 20240216 | 133800 | 116033571000 | 410500 | 410500 | 411000 | 410000 | 580 |
| 462 | 20240216 | 133700 | 115795498000 | 410500 | 411000 | 411500 | 410500 | 516 |
| 463 | 20240216 | 133600 | 115583401500 | 411500 | 411500 | 411500 | 411000 | 292 |
| 464 | 20240216 | 133500 | 115463330000 | 411500 | 411500 | 412000 | 411000 | 913 |
| 465 | 20240216 | 133400 | 115087629500 | 411500 | 412000 | 412000 | 411500 | 1153 |
| 466 | 20240216 | 133300 | 114613024000 | 412000 | 412000 | 412000 | 411500 | 789 |
| 467 | 20240216 | 133200 | 114288002500 | 412000 | 412000 | 412000 | 411500 | 590 |
| 468 | 20240216 | 133100 | 114044973500 | 411500 | 411500 | 412000 | 411500 | 547 |
| 469 | 20240216 | 133000 | 113819787500 | 412000 | 411500 | 412000 | 411000 | 1859 |
| 470 | 20240216 | 132900 | 113054717000 | 411500 | 411000 | 411500 | 411000 | 517 |
| 471 | 20240216 | 132800 | 112842035500 | 411500 | 411000 | 411500 | 411000 | 681 |
| 472 | 20240216 | 132700 | 112561898000 | 411000 | 410500 | 411000 | 410500 | 2656 |
| 473 | 20240216 | 132600 | 111470306500 | 410500 | 410500 | 411000 | 410500 | 505 |
| 474 | 20240216 | 132500 | 111262788500 | 411000 | 410500 | 411000 | 410000 | 4015 |
| 475 | 20240216 | 132400 | 109614078000 | 410500 | 410500 | 410500 | 410000 | 476 |
| 476 | 20240216 | 132300 | 109418781000 | 410500 | 410000 | 410500 | 409500 | 615 |
| 477 | 20240216 | 132200 | 109166523500 | 410000 | 410000 | 410000 | 409500 | 201 |
| 478 | 20240216 | 132100 | 109084127500 | 409500 | 409500 | 410000 | 409500 | 1068 |
| 479 | 20240216 | 132000 | 108646262500 | 409500 | 410000 | 410000 | 409500 | 115 |
| 480 | 20240216 | 131900 | 108599136000 | 410000 | 410000 | 410000 | 409500 | 90 |
| 481 | 20240216 | 131800 | 108562244500 | 410000 | 410500 | 410500 | 409500 | 594 |
| 482 | 20240216 | 131700 | 108318672000 | 410000 | 410000 | 410500 | 409500 | 1914 |
| 483 | 20240216 | 131600 | 107533931500 | 410000 | 409500 | 410000 | 409500 | 343 |
| 484 | 20240216 | 131500 | 107393367000 | 410000 | 409500 | 410000 | 409500 | 326 |
| 485 | 20240216 | 131400 | 107259822500 | 410000 | 409500 | 410000 | 409500 | 289 |
| 486 | 20240216 | 131300 | 107141401000 | 409500 | 410000 | 410000 | 409500 | 2144 |
| 487 | 20240216 | 131200 | 106263028000 | 409500 | 410000 | 410000 | 409500 | 157 |
| 488 | 20240216 | 131100 | 106198691000 | 410000 | 410000 | 410000 | 409500 | 376 |
| 489 | 20240216 | 131000 | 106044686500 | 410000 | 410000 | 410000 | 409500 | 264 |
| 490 | 20240216 | 130900 | 105936468500 | 409500 | 410000 | 410000 | 409500 | 211 |
| 491 | 20240216 | 130800 | 105850005000 | 409500 | 409500 | 410000 | 409500 | 137 |
| 492 | 20240216 | 130700 | 105793856000 | 409500 | 409000 | 410000 | 409000 | 392 |
| 493 | 20240216 | 130600 | 105633341000 | 409500 | 410000 | 410000 | 409000 | 447 |
| 494 | 20240216 | 130500 | 105450287000 | 409500 | 409500 | 410000 | 409500 | 449 |
| 495 | 20240216 | 130400 | 105266364000 | 410000 | 410000 | 410500 | 409500 | 1856 |
| 496 | 20240216 | 130300 | 104505379000 | 410500 | 410500 | 410500 | 410000 | 813 |
| 497 | 20240216 | 130200 | 104171980500 | 410000 | 410500 | 410500 | 410000 | 937 |
| 498 | 20240216 | 130100 | 103787388500 | 410000 | 410500 | 410500 | 410000 | 682 |
| 499 | 20240216 | 130000 | 103507492500 | 410500 | 410000 | 410500 | 409500 | 5749 |
| 500 | 20240216 | 125900 | 101150389000 | 410000 | 409500 | 410000 | 409500 | 1173 |
| 501 | 20240216 | 125800 | 100669607000 | 410000 | 410000 | 410000 | 409500 | 759 |
| 502 | 20240216 | 125700 | 100358455000 | 409500 | 410000 | 410000 | 409500 | 863 |
| 503 | 20240216 | 125600 | 100004643000 | 409500 | 409500 | 410000 | 409500 | 4246 |
| 504 | 20240216 | 125500 | 98263811000 | 410000 | 409500 | 410000 | 409000 | 5551 |
| 505 | 20240216 | 125400 | 95990385000 | 409500 | 409500 | 409500 | 409000 | 600 |
| 506 | 20240216 | 125300 | 95744731000 | 409000 | 409000 | 409500 | 408500 | 8305 |
| 507 | 20240216 | 125200 | 92347802000 | 409000 | 408500 | 409000 | 408000 | 6756 |
| 508 | 20240216 | 125100 | 89587937000 | 408000 | 408000 | 408500 | 408000 | 195 |
| 509 | 20240216 | 125000 | 89508301000 | 408500 | 408500 | 408500 | 408000 | 159 |
| 510 | 20240216 | 124900 | 89443388000 | 408500 | 408000 | 408500 | 408000 | 138 |
| 511 | 20240216 | 124800 | 89387037500 | 408000 | 408500 | 408500 | 408000 | 192 |
| 512 | 20240216 | 124700 | 89308685000 | 408000 | 408500 | 408500 | 408000 | 376 |
| 513 | 20240216 | 124600 | 89155218500 | 408500 | 408000 | 408500 | 408000 | 220 |
| 514 | 20240216 | 124500 | 89065369000 | 408500 | 408000 | 408500 | 407500 | 2383 |
| 515 | 20240216 | 124400 | 88093069500 | 408000 | 408000 | 408000 | 407500 | 376 |
| 516 | 20240216 | 124300 | 87939678500 | 407500 | 408000 | 408000 | 407500 | 142 |
| 517 | 20240216 | 124200 | 87881777000 | 408000 | 407500 | 408000 | 407500 | 193 |
| 518 | 20240216 | 124100 | 87803045500 | 408000 | 407500 | 408000 | 407500 | 232 |
| 519 | 20240216 | 124000 | 87708427500 | 408000 | 407500 | 408000 | 407500 | 192 |
| 520 | 20240216 | 123900 | 87630147500 | 407500 | 408000 | 408000 | 407500 | 357 |
| 521 | 20240216 | 123800 | 87484576000 | 408000 | 408000 | 408000 | 407500 | 222 |
| 522 | 20240216 | 123700 | 87394043500 | 408000 | 408000 | 408000 | 407500 | 157 |
| 523 | 20240216 | 123600 | 87329993500 | 408000 | 408000 | 408000 | 407500 | 117 |
| 524 | 20240216 | 123500 | 87282302000 | 407500 | 407500 | 408000 | 407500 | 127 |
| 525 | 20240216 | 123400 | 87230538000 | 408000 | 407500 | 408000 | 407500 | 226 |
| 526 | 20240216 | 123300 | 87138410000 | 407500 | 408000 | 408000 | 407500 | 339 |
| 527 | 20240216 | 123200 | 87000232000 | 407500 | 408000 | 408000 | 407500 | 275 |
| 528 | 20240216 | 123100 | 86888109000 | 408000 | 408000 | 408000 | 407500 | 185 |
| 529 | 20240216 | 123000 | 86812698000 | 407500 | 407500 | 408000 | 407500 | 88 |
| 530 | 20240216 | 122900 | 86776815000 | 407500 | 408000 | 408000 | 407500 | 361 |
| 531 | 20240216 | 122800 | 86629670000 | 407500 | 408000 | 408000 | 407500 | 334 |
| 532 | 20240216 | 122700 | 86493484500 | 408000 | 408000 | 408000 | 407500 | 146 |
| 533 | 20240216 | 122600 | 86433930500 | 407500 | 408000 | 408000 | 407500 | 495 |
| 534 | 20240216 | 122500 | 86231980000 | 408000 | 408000 | 408000 | 407500 | 548 |
| 535 | 20240216 | 122400 | 86008422000 | 407500 | 408000 | 408000 | 407500 | 113 |
| 536 | 20240216 | 122300 | 85962346500 | 408000 | 407500 | 408000 | 407500 | 108 |
| 537 | 20240216 | 122200 | 85918313500 | 408000 | 407500 | 408000 | 407500 | 303 |
| 538 | 20240216 | 122100 | 85794736500 | 407500 | 407500 | 407500 | 407000 | 307 |
| 539 | 20240216 | 122000 | 85669693000 | 407500 | 407000 | 407500 | 407000 | 931 |
| 540 | 20240216 | 121900 | 85290462000 | 407500 | 407000 | 407500 | 407000 | 86 |
| 541 | 20240216 | 121800 | 85255447000 | 407500 | 407500 | 407500 | 407000 | 519 |
| 542 | 20240216 | 121700 | 85044114000 | 407000 | 407000 | 407500 | 407000 | 132 |
| 543 | 20240216 | 121600 | 84990380500 | 407500 | 407000 | 407500 | 407000 | 184 |
| 544 | 20240216 | 121500 | 84915457500 | 407500 | 408000 | 408000 | 407500 | 534 |
| 545 | 20240216 | 121400 | 84697846500 | 407500 | 407500 | 408000 | 407500 | 638 |
| 546 | 20240216 | 121300 | 84437838000 | 407500 | 407500 | 408000 | 407500 | 197 |
| 547 | 20240216 | 121200 | 84357526500 | 408000 | 407500 | 408000 | 407500 | 144 |
| 548 | 20240216 | 121100 | 84298807000 | 408000 | 408500 | 408500 | 408000 | 1855 |
| 549 | 20240216 | 121000 | 83541908500 | 408500 | 408000 | 408500 | 408000 | 331 |
| 550 | 20240216 | 120900 | 83406835500 | 408000 | 408500 | 408500 | 408000 | 655 |
| 551 | 20240216 | 120800 | 83139564000 | 408500 | 408000 | 408500 | 408000 | 502 |
| 552 | 20240216 | 120700 | 82934669500 | 408000 | 408000 | 408500 | 408000 | 552 |
| 553 | 20240216 | 120600 | 82709271500 | 408000 | 408500 | 408500 | 408000 | 207 |
| 554 | 20240216 | 120500 | 82624754500 | 408000 | 408000 | 408500 | 408000 | 476 |
| 555 | 20240216 | 120400 | 82430481000 | 408000 | 408500 | 408500 | 408000 | 425 |
| 556 | 20240216 | 120300 | 82257034500 | 408500 | 408500 | 408500 | 408000 | 274 |
| 557 | 20240216 | 120200 | 82145127000 | 408000 | 408500 | 408500 | 408000 | 1178 |
| 558 | 20240216 | 120100 | 81663962000 | 408500 | 408500 | 408500 | 408000 | 385 |
| 559 | 20240216 | 120000 | 81506796000 | 408500 | 408000 | 408500 | 408000 | 153 |
| 560 | 20240216 | 115900 | 81444332000 | 408500 | 408000 | 408500 | 408000 | 162 |
| 561 | 20240216 | 115800 | 81378182000 | 408000 | 408000 | 408500 | 408000 | 253 |
| 562 | 20240216 | 115700 | 81274860000 | 408500 | 408000 | 408500 | 408000 | 207 |
| 563 | 20240216 | 115600 | 81190330000 | 408500 | 408000 | 408500 | 408000 | 151 |
| 564 | 20240216 | 115500 | 81128671500 | 408500 | 408000 | 408500 | 408000 | 342 |
| 565 | 20240216 | 115400 | 80989066500 | 408500 | 408000 | 408500 | 408000 | 185 |
| 566 | 20240216 | 115300 | 80913507500 | 408500 | 408500 | 408500 | 408000 | 2617 |
| 567 | 20240216 | 115200 | 79844553000 | 408500 | 408000 | 408500 | 408000 | 326 |
| 568 | 20240216 | 115100 | 79711403000 | 408000 | 408500 | 408500 | 408000 | 375 |
| 569 | 20240216 | 115000 | 79558250000 | 408500 | 408500 | 408500 | 408000 | 2714 |
| 570 | 20240216 | 114900 | 78449598000 | 408000 | 408500 | 408500 | 408000 | 287 |
| 571 | 20240216 | 114800 | 78332415500 | 408500 | 408000 | 408500 | 408000 | 257 |
| 572 | 20240216 | 114700 | 78227457500 | 408500 | 408000 | 408500 | 408000 | 204 |
| 573 | 20240216 | 114600 | 78144192000 | 408000 | 408000 | 408500 | 408000 | 187 |
| 574 | 20240216 | 114500 | 78067863500 | 408500 | 408500 | 408500 | 408000 | 644 |
| 575 | 20240216 | 114400 | 77805039500 | 408500 | 408000 | 408500 | 408000 | 385 |
| 576 | 20240216 | 114300 | 77647845500 | 408000 | 408000 | 408500 | 408000 | 113 |
| 577 | 20240216 | 114200 | 77601720500 | 408500 | 408500 | 408500 | 408000 | 305 |
| 578 | 20240216 | 114100 | 77477147000 | 408000 | 408500 | 408500 | 408000 | 220 |
| 579 | 20240216 | 114000 | 77387354500 | 408000 | 408000 | 408500 | 408000 | 223 |
| 580 | 20240216 | 113900 | 77296281000 | 408500 | 408000 | 408500 | 408000 | 507 |
| 581 | 20240216 | 113800 | 77089400000 | 408500 | 408500 | 408500 | 408000 | 404 |
| 582 | 20240216 | 113700 | 76924542500 | 408000 | 408000 | 408500 | 408000 | 295 |
| 583 | 20240216 | 113600 | 76804090500 | 408000 | 408000 | 408500 | 408000 | 250 |
| 584 | 20240216 | 113500 | 76702074000 | 408000 | 408500 | 408500 | 408000 | 379 |
| 585 | 20240216 | 113400 | 76547307000 | 408500 | 408500 | 408500 | 408000 | 234 |
| 586 | 20240216 | 113300 | 76451764500 | 408500 | 408000 | 408500 | 408000 | 1156 |
| 587 | 20240216 | 113200 | 75980096500 | 408000 | 408500 | 408500 | 408000 | 494 |
| 588 | 20240216 | 113100 | 75778345000 | 408500 | 408500 | 408500 | 408000 | 168 |
| 589 | 20240216 | 113000 | 75709753000 | 408500 | 408500 | 408500 | 408000 | 388 |
| 590 | 20240216 | 112900 | 75551295500 | 408500 | 408000 | 408500 | 408000 | 190 |
| 591 | 20240216 | 112800 | 75473768000 | 408000 | 408500 | 408500 | 408000 | 331 |
| 592 | 20240216 | 112700 | 75338649000 | 408500 | 408000 | 408500 | 408000 | 130 |
| 593 | 20240216 | 112600 | 75285572000 | 408000 | 408500 | 408500 | 407500 | 861 |
| 594 | 20240216 | 112500 | 74934181500 | 408500 | 408500 | 408500 | 408000 | 609 |
| 595 | 20240216 | 112400 | 74685553500 | 408000 | 408000 | 408500 | 407500 | 437 |
| 596 | 20240216 | 112300 | 74507241000 | 408000 | 408000 | 408000 | 407500 | 182 |
| 597 | 20240216 | 112200 | 74432989500 | 408000 | 408500 | 408500 | 407500 | 1206 |
| 598 | 20240216 | 112100 | 73940903000 | 408500 | 408000 | 408500 | 408000 | 361 |
| 599 | 20240216 | 112000 | 73793563000 | 408500 | 408000 | 408500 | 408000 | 235 |
| 600 | 20240216 | 111900 | 73697655500 | 408000 | 408000 | 408500 | 408000 | 270 |
| 601 | 20240216 | 111800 | 73587435000 | 408000 | 408000 | 408500 | 408000 | 356 |
| 602 | 20240216 | 111700 | 73442147000 | 408000 | 408500 | 408500 | 408000 | 110 |
| 603 | 20240216 | 111600 | 73397247000 | 408000 | 408000 | 408500 | 408000 | 728 |
| 604 | 20240216 | 111500 | 73100206000 | 408000 | 408500 | 408500 | 408000 | 347 |
| 605 | 20240216 | 111400 | 72958595000 | 408500 | 408500 | 408500 | 408000 | 415 |
| 606 | 20240216 | 111300 | 72789217000 | 408000 | 408500 | 408500 | 408000 | 715 |
| 607 | 20240216 | 111200 | 72497410500 | 408500 | 408500 | 408500 | 408000 | 461 |
| 608 | 20240216 | 111100 | 72309114000 | 408500 | 408000 | 408500 | 408000 | 491 |
| 609 | 20240216 | 111000 | 72108705000 | 408500 | 407500 | 408500 | 407500 | 1816 |
| 610 | 20240216 | 110900 | 71367782000 | 408000 | 407000 | 408000 | 407000 | 2219 |
| 611 | 20240216 | 110800 | 70463110500 | 407000 | 407000 | 407500 | 407000 | 210 |
| 612 | 20240216 | 110700 | 70377581500 | 407000 | 407500 | 408000 | 407000 | 905 |
| 613 | 20240216 | 110600 | 70008763000 | 407500 | 408000 | 408000 | 407500 | 264 |
| 614 | 20240216 | 110500 | 69901102000 | 408000 | 408000 | 408000 | 407500 | 855 |
| 615 | 20240216 | 110400 | 69552535000 | 408000 | 408000 | 408000 | 407500 | 407 |
| 616 | 20240216 | 110300 | 69386533500 | 408000 | 407500 | 408000 | 407500 | 294 |
| 617 | 20240216 | 110200 | 69266686000 | 408000 | 408000 | 408000 | 407500 | 477 |
| 618 | 20240216 | 110100 | 69072165000 | 408000 | 408000 | 408000 | 407500 | 252 |
| 619 | 20240216 | 110000 | 68969360500 | 408000 | 408000 | 408000 | 407500 | 1230 |
| 620 | 20240216 | 105900 | 68467573500 | 407500 | 408000 | 408000 | 407500 | 263 |
| 621 | 20240216 | 105800 | 68360295500 | 408000 | 408000 | 408000 | 407500 | 294 |
| 622 | 20240216 | 105700 | 68240353000 | 408000 | 408000 | 408000 | 407500 | 186 |
| 623 | 20240216 | 105600 | 68164493500 | 407500 | 407500 | 408000 | 407500 | 79 |
| 624 | 20240216 | 105500 | 68132267000 | 407500 | 407500 | 408000 | 407500 | 828 |
| 625 | 20240216 | 105400 | 67794545000 | 408000 | 407000 | 408000 | 407000 | 1337 |
| 626 | 20240216 | 105300 | 67249793000 | 407000 | 407500 | 407500 | 407000 | 183 |
| 627 | 20240216 | 105200 | 67175227500 | 407500 | 407000 | 407500 | 407000 | 198 |
| 628 | 20240216 | 105100 | 67094578500 | 407000 | 407000 | 407500 | 406500 | 827 |
| 629 | 20240216 | 105000 | 66758007500 | 407000 | 406500 | 407000 | 406500 | 774 |
| 630 | 20240216 | 104900 | 66443217500 | 406500 | 406500 | 406500 | 406000 | 143 |
| 631 | 20240216 | 104800 | 66385108000 | 406500 | 406500 | 406500 | 406000 | 308 |
| 632 | 20240216 | 104700 | 66260040000 | 406000 | 406500 | 407000 | 406000 | 683 |
| 633 | 20240216 | 104600 | 65982522500 | 406500 | 407500 | 407500 | 406500 | 960 |
| 634 | 20240216 | 104500 | 65591817000 | 407500 | 407500 | 407500 | 407000 | 589 |
| 635 | 20240216 | 104400 | 65351811000 | 407500 | 407500 | 407500 | 407000 | 227 |
| 636 | 20240216 | 104300 | 65259337500 | 407500 | 407500 | 407500 | 407000 | 111 |
| 637 | 20240216 | 104200 | 65214132000 | 407500 | 407000 | 407500 | 406500 | 1355 |
| 638 | 20240216 | 104100 | 64662596000 | 407000 | 407000 | 407000 | 406500 | 208 |
| 639 | 20240216 | 104000 | 64577974000 | 406500 | 406500 | 407000 | 406000 | 356 |
| 640 | 20240216 | 103900 | 64433233500 | 406500 | 406500 | 406500 | 406000 | 279 |
| 641 | 20240216 | 103800 | 64319837000 | 406500 | 406500 | 406500 | 406000 | 428 |
| 642 | 20240216 | 103700 | 64145903000 | 406500 | 406500 | 406500 | 406000 | 355 |
| 643 | 20240216 | 103600 | 64001674500 | 406500 | 406500 | 407000 | 406000 | 1541 |
| 644 | 20240216 | 103500 | 63375276000 | 407000 | 407000 | 407000 | 406500 | 327 |
| 645 | 20240216 | 103400 | 63242276500 | 406500 | 406500 | 407000 | 406500 | 354 |
| 646 | 20240216 | 103300 | 63098292500 | 407000 | 406500 | 407000 | 406500 | 279 |
| 647 | 20240216 | 103200 | 62984763500 | 407000 | 407000 | 407000 | 406500 | 279 |
| 648 | 20240216 | 103100 | 62871268500 | 407000 | 407000 | 407000 | 406500 | 207 |
| 649 | 20240216 | 103000 | 62787044000 | 407000 | 407000 | 407000 | 406500 | 176 |
| 650 | 20240216 | 102900 | 62715443000 | 406500 | 407500 | 407500 | 406500 | 1023 |
| 651 | 20240216 | 102800 | 62299158000 | 407000 | 407500 | 407500 | 407000 | 165 |
| 652 | 20240216 | 102700 | 62231963000 | 407000 | 407000 | 407500 | 407000 | 193 |
| 653 | 20240216 | 102600 | 62153333000 | 407000 | 407500 | 407500 | 407000 | 401 |
| 654 | 20240216 | 102500 | 61989978500 | 407500 | 408500 | 408500 | 407500 | 1625 |
| 655 | 20240216 | 102400 | 61327033000 | 408000 | 408500 | 408500 | 408000 | 570 |
| 656 | 20240216 | 102300 | 61094338500 | 408000 | 408500 | 408500 | 408000 | 1196 |
| 657 | 20240216 | 102200 | 60606323500 | 408000 | 408000 | 408500 | 408000 | 354 |
| 658 | 20240216 | 102100 | 60461860000 | 408000 | 408000 | 408500 | 408000 | 1415 |
| 659 | 20240216 | 102000 | 59884100000 | 408000 | 408500 | 408500 | 408000 | 598 |
| 660 | 20240216 | 101900 | 59640020000 | 408500 | 407500 | 408500 | 407500 | 3431 |
| 661 | 20240216 | 101800 | 58240149000 | 407500 | 408000 | 408000 | 407500 | 488 |
| 662 | 20240216 | 101700 | 58041164000 | 408000 | 408000 | 408000 | 407500 | 331 |
| 663 | 20240216 | 101600 | 57906191500 | 407500 | 408000 | 408000 | 407500 | 325 |
| 664 | 20240216 | 101500 | 57773634000 | 408000 | 407500 | 408000 | 407000 | 1892 |
| 665 | 20240216 | 101400 | 57002555500 | 407000 | 407000 | 407500 | 406500 | 4300 |
| 666 | 20240216 | 101300 | 55252398000 | 407000 | 407000 | 407000 | 406500 | 190 |
| 667 | 20240216 | 101200 | 55175115500 | 407000 | 406000 | 407000 | 406000 | 1302 |
| 668 | 20240216 | 101100 | 54645833500 | 406000 | 406500 | 406500 | 406000 | 1585 |
| 669 | 20240216 | 101000 | 54002269000 | 406000 | 406500 | 406500 | 406000 | 511 |
| 670 | 20240216 | 100900 | 53794656000 | 406000 | 406500 | 406500 | 406000 | 479 |
| 671 | 20240216 | 100800 | 53600033500 | 406000 | 406500 | 406500 | 406000 | 160 |
| 672 | 20240216 | 100700 | 53535049000 | 406500 | 406500 | 406500 | 406000 | 294 |
| 673 | 20240216 | 100600 | 53415565500 | 406500 | 407000 | 407000 | 406000 | 1137 |
| 674 | 20240216 | 100500 | 52953366500 | 406500 | 407000 | 407000 | 406500 | 347 |
| 675 | 20240216 | 100400 | 52812233000 | 407000 | 406500 | 407000 | 406500 | 241 |
| 676 | 20240216 | 100300 | 52714224500 | 407000 | 406500 | 407000 | 406000 | 1019 |
| 677 | 20240216 | 100200 | 52299982500 | 406500 | 406500 | 406500 | 406000 | 176 |
| 678 | 20240216 | 100100 | 52228448500 | 406500 | 406500 | 406500 | 406000 | 257 |
| 679 | 20240216 | 100000 | 52124031000 | 406000 | 406500 | 406500 | 406000 | 214 |
| 680 | 20240216 | 095900 | 52037118500 | 406500 | 406500 | 407000 | 406000 | 527 |
| 681 | 20240216 | 095800 | 51822971500 | 407000 | 406500 | 407000 | 406500 | 415 |
| 682 | 20240216 | 095700 | 51654218000 | 406500 | 406500 | 407000 | 406500 | 636 |
| 683 | 20240216 | 095600 | 51395483500 | 406500 | 406500 | 407000 | 406000 | 333 |
| 684 | 20240216 | 095500 | 51260138500 | 406500 | 406500 | 406500 | 406000 | 299 |
| 685 | 20240216 | 095400 | 51138603500 | 406500 | 406000 | 406500 | 406000 | 540 |
| 686 | 20240216 | 095300 | 50919121500 | 406500 | 406000 | 406500 | 406000 | 456 |
| 687 | 20240216 | 095200 | 50733936500 | 406500 | 406000 | 406500 | 406000 | 165 |
| 688 | 20240216 | 095100 | 50666886500 | 406500 | 406500 | 406500 | 406000 | 376 |
| 689 | 20240216 | 095000 | 50514174000 | 406000 | 406500 | 407000 | 406000 | 388 |
| 690 | 20240216 | 094900 | 50356506500 | 406500 | 406500 | 407500 | 406000 | 624 |
| 691 | 20240216 | 094800 | 50102549500 | 407000 | 407500 | 407500 | 406000 | 1337 |
| 692 | 20240216 | 094700 | 49558605500 | 407500 | 407000 | 407500 | 407000 | 333 |
| 693 | 20240216 | 094600 | 49423018000 | 407500 | 407000 | 407500 | 406500 | 432 |
| 694 | 20240216 | 094500 | 49247231500 | 407000 | 406500 | 407000 | 406500 | 517 |
| 695 | 20240216 | 094400 | 49036865000 | 406500 | 406500 | 406500 | 406000 | 728 |
| 696 | 20240216 | 094300 | 48741054500 | 406500 | 407000 | 407500 | 406000 | 533 |
| 697 | 20240216 | 094200 | 48524186000 | 407000 | 407000 | 407500 | 406500 | 976 |
| 698 | 20240216 | 094100 | 48126951000 | 407000 | 407500 | 407500 | 407000 | 1002 |
| 699 | 20240216 | 094000 | 47718971000 | 407000 | 407000 | 407500 | 406500 | 634 |
| 700 | 20240216 | 093900 | 47460812000 | 407000 | 406500 | 407000 | 406500 | 839 |
| 701 | 20240216 | 093800 | 47119572000 | 406500 | 405000 | 406500 | 405000 | 970 |
| 702 | 20240216 | 093700 | 46725885500 | 405500 | 405000 | 405500 | 404500 | 700 |
| 703 | 20240216 | 093600 | 46442387500 | 404500 | 404500 | 405000 | 404500 | 655 |
| 704 | 20240216 | 093500 | 46177303000 | 404500 | 405000 | 405500 | 404500 | 642 |
| 705 | 20240216 | 093400 | 45917332000 | 405000 | 405000 | 405500 | 404500 | 1369 |
| 706 | 20240216 | 093300 | 45362976000 | 405500 | 404500 | 405500 | 404000 | 1465 |
| 707 | 20240216 | 093200 | 44769947000 | 404500 | 405500 | 406000 | 403000 | 6816 |
| 708 | 20240216 | 093100 | 42013498000 | 406000 | 406500 | 406500 | 405500 | 1339 |
| 709 | 20240216 | 093000 | 41470200000 | 406000 | 408500 | 408500 | 406000 | 2777 |
| 710 | 20240216 | 092900 | 40338460000 | 408500 | 408500 | 408500 | 408000 | 1888 |
| 711 | 20240216 | 092800 | 39567314500 | 408500 | 408500 | 409000 | 408500 | 4143 |
| 712 | 20240216 | 092700 | 37874468000 | 408500 | 408500 | 409000 | 408000 | 2796 |
| 713 | 20240216 | 092600 | 36732271000 | 408500 | 408500 | 409000 | 408500 | 2743 |
| 714 | 20240216 | 092500 | 35611371500 | 409000 | 408500 | 409000 | 408000 | 3196 |
| 715 | 20240216 | 092400 | 34305509000 | 408500 | 408500 | 409000 | 408000 | 3754 |
| 716 | 20240216 | 092300 | 32772086000 | 408500 | 408000 | 408500 | 408000 | 3228 |
| 717 | 20240216 | 092200 | 31453779500 | 408000 | 408000 | 408500 | 408000 | 1868 |
| 718 | 20240216 | 092100 | 30691036500 | 408000 | 408000 | 408500 | 407500 | 3056 |
| 719 | 20240216 | 092000 | 29443508500 | 407500 | 407500 | 408000 | 407500 | 2633 |
| 720 | 20240216 | 091900 | 28369650000 | 408000 | 408500 | 408500 | 407500 | 2992 |
| 721 | 20240216 | 091800 | 27148545500 | 408500 | 408000 | 408500 | 407500 | 2757 |
| 722 | 20240216 | 091700 | 26023273500 | 408000 | 407500 | 408000 | 407500 | 2844 |
| 723 | 20240216 | 091600 | 24863251500 | 407500 | 407000 | 408000 | 406500 | 6474 |
| 724 | 20240216 | 091500 | 22225966500 | 407000 | 407500 | 407500 | 406500 | 4082 |
| 725 | 20240216 | 091400 | 20564169000 | 407000 | 407000 | 408000 | 407000 | 4293 |
| 726 | 20240216 | 091300 | 18814955000 | 407500 | 406500 | 407500 | 406500 | 3038 |
| 727 | 20240216 | 091200 | 17578773000 | 406000 | 405000 | 406500 | 405000 | 4437 |
| 728 | 20240216 | 091100 | 15778318000 | 405500 | 405500 | 405500 | 404500 | 1858 |
| 729 | 20240216 | 091000 | 15025751000 | 405500 | 404500 | 405500 | 404500 | 3725 |
| 730 | 20240216 | 090900 | 13517076500 | 404500 | 403500 | 405000 | 403500 | 4834 |
| 731 | 20240216 | 090800 | 11562915500 | 403500 | 403000 | 404000 | 403000 | 1394 |
| 732 | 20240216 | 090700 | 11000379500 | 403500 | 404000 | 404500 | 403000 | 1202 |
| 733 | 20240216 | 090600 | 10515108000 | 404000 | 404000 | 404500 | 403500 | 1743 |
| 734 | 20240216 | 090500 | 9810622000 | 404000 | 404500 | 404500 | 403500 | 2457 |
| 735 | 20240216 | 090400 | 8818147500 | 404500 | 403500 | 404500 | 403000 | 2826 |
| 736 | 20240216 | 090300 | 7677061000 | 403500 | 404000 | 404500 | 403500 | 2483 |
| 737 | 20240216 | 090200 | 6674145500 | 404500 | 403500 | 404500 | 403000 | 4365 |
| 738 | 20240216 | 090100 | 4911495500 | 403500 | 404000 | 404000 | 402500 | 3101 |
| 739 | 20240216 | 090000 | 3659947000 | 403500 | 401500 | 404000 | 401000 | 9075 |