37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 193100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 3 | 20240216 | 193000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 4 | 20240216 | 192900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 5 | 20240216 | 192800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 6 | 20240216 | 192700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 7 | 20240216 | 192600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 8 | 20240216 | 192500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 9 | 20240216 | 192400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 10 | 20240216 | 192300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 11 | 20240216 | 192200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 12 | 20240216 | 192100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 13 | 20240216 | 192000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 14 | 20240216 | 191900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 15 | 20240216 | 191800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 16 | 20240216 | 191700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 17 | 20240216 | 191600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 18 | 20240216 | 191500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 19 | 20240216 | 191400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 20 | 20240216 | 191300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 21 | 20240216 | 191200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 22 | 20240216 | 191100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 23 | 20240216 | 191000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 24 | 20240216 | 190900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 25 | 20240216 | 190800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 26 | 20240216 | 190700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 27 | 20240216 | 190600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 28 | 20240216 | 190500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 29 | 20240216 | 190400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 30 | 20240216 | 190300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 31 | 20240216 | 190200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 32 | 20240216 | 190100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 33 | 20240216 | 190000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 34 | 20240216 | 185900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 35 | 20240216 | 185800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 36 | 20240216 | 185700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 37 | 20240216 | 185600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 38 | 20240216 | 185500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 39 | 20240216 | 185400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 40 | 20240216 | 185300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 41 | 20240216 | 185200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 42 | 20240216 | 185100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 43 | 20240216 | 185000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 44 | 20240216 | 184900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 45 | 20240216 | 184800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 46 | 20240216 | 184700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 47 | 20240216 | 184600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 48 | 20240216 | 184500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 49 | 20240216 | 184400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 50 | 20240216 | 184300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 51 | 20240216 | 184200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 52 | 20240216 | 184100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 53 | 20240216 | 184000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 54 | 20240216 | 183900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 55 | 20240216 | 183800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 56 | 20240216 | 183700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 57 | 20240216 | 183600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 58 | 20240216 | 183500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 59 | 20240216 | 183400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 60 | 20240216 | 183300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 61 | 20240216 | 183200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 62 | 20240216 | 183100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 63 | 20240216 | 183000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 64 | 20240216 | 182900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 65 | 20240216 | 182800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 66 | 20240216 | 182700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 67 | 20240216 | 182600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 68 | 20240216 | 182500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 69 | 20240216 | 182400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 70 | 20240216 | 182300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 71 | 20240216 | 182200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 72 | 20240216 | 182100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 73 | 20240216 | 182000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 74 | 20240216 | 181900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 75 | 20240216 | 181800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 76 | 20240216 | 181700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 77 | 20240216 | 181600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 78 | 20240216 | 181500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 79 | 20240216 | 181400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 80 | 20240216 | 181300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 81 | 20240216 | 181200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 82 | 20240216 | 181100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 83 | 20240216 | 181000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 84 | 20240216 | 180900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 85 | 20240216 | 180800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 86 | 20240216 | 180700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 87 | 20240216 | 180600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 88 | 20240216 | 180500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 89 | 20240216 | 180400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 90 | 20240216 | 180300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 91 | 20240216 | 180200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 92 | 20240216 | 180100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 93 | 20240216 | 180000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 94 | 20240216 | 175900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 95 | 20240216 | 175800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 96 | 20240216 | 175700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 97 | 20240216 | 175600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 98 | 20240216 | 175500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 99 | 20240216 | 175400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 100 | 20240216 | 175300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 101 | 20240216 | 175200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 102 | 20240216 | 175100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 103 | 20240216 | 175000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 104 | 20240216 | 174900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 105 | 20240216 | 174800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 106 | 20240216 | 174700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 107 | 20240216 | 174600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 108 | 20240216 | 174500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 109 | 20240216 | 174400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 110 | 20240216 | 174300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 111 | 20240216 | 174200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 112 | 20240216 | 174100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 113 | 20240216 | 174000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 114 | 20240216 | 173900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 115 | 20240216 | 173800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 116 | 20240216 | 173700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 117 | 20240216 | 173600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 118 | 20240216 | 173500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 119 | 20240216 | 173400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 120 | 20240216 | 173300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 121 | 20240216 | 173200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 122 | 20240216 | 173100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 123 | 20240216 | 173000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 124 | 20240216 | 172900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 125 | 20240216 | 172800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 126 | 20240216 | 172700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 127 | 20240216 | 172600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 128 | 20240216 | 172500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 129 | 20240216 | 172400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 130 | 20240216 | 172300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 131 | 20240216 | 172200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 132 | 20240216 | 172100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 133 | 20240216 | 172000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 134 | 20240216 | 171900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 135 | 20240216 | 171800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 136 | 20240216 | 171700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 137 | 20240216 | 171600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 138 | 20240216 | 171500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 139 | 20240216 | 171400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 140 | 20240216 | 171300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 141 | 20240216 | 171200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 142 | 20240216 | 171100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 143 | 20240216 | 171000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 144 | 20240216 | 170900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 145 | 20240216 | 170800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 146 | 20240216 | 170700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 147 | 20240216 | 170600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 148 | 20240216 | 170500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 149 | 20240216 | 170400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 150 | 20240216 | 170300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 151 | 20240216 | 170200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 152 | 20240216 | 170100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 153 | 20240216 | 170000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 154 | 20240216 | 165900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 155 | 20240216 | 165800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 156 | 20240216 | 165700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 157 | 20240216 | 165600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 158 | 20240216 | 165500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 159 | 20240216 | 165400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 160 | 20240216 | 165300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 161 | 20240216 | 165200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 162 | 20240216 | 165100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 163 | 20240216 | 165000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 164 | 20240216 | 164900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 165 | 20240216 | 164800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 166 | 20240216 | 164700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 167 | 20240216 | 164600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 168 | 20240216 | 164500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 169 | 20240216 | 164400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 170 | 20240216 | 164300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 171 | 20240216 | 164200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 172 | 20240216 | 164100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 173 | 20240216 | 164000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 174 | 20240216 | 163900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 175 | 20240216 | 163800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 176 | 20240216 | 163700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 177 | 20240216 | 163600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 178 | 20240216 | 163500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 179 | 20240216 | 163400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 180 | 20240216 | 163300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 181 | 20240216 | 163200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 182 | 20240216 | 163100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 183 | 20240216 | 163000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 184 | 20240216 | 162900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 185 | 20240216 | 162800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 186 | 20240216 | 162700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 187 | 20240216 | 162600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 188 | 20240216 | 162500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 189 | 20240216 | 162400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 190 | 20240216 | 162300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 191 | 20240216 | 162200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 192 | 20240216 | 162100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 193 | 20240216 | 162000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 194 | 20240216 | 161900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 195 | 20240216 | 161800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 196 | 20240216 | 161700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 197 | 20240216 | 161600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 198 | 20240216 | 161500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 199 | 20240216 | 161400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 200 | 20240216 | 161300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 201 | 20240216 | 161200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 202 | 20240216 | 161100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 203 | 20240216 | 161000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 204 | 20240216 | 160900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 205 | 20240216 | 160800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 206 | 20240216 | 160700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 207 | 20240216 | 160600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 208 | 20240216 | 160500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 209 | 20240216 | 160400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 210 | 20240216 | 160300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 211 | 20240216 | 160200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 212 | 20240216 | 160100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 213 | 20240216 | 160000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 214 | 20240216 | 155900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 215 | 20240216 | 155800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 216 | 20240216 | 155700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 217 | 20240216 | 155600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 218 | 20240216 | 155500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 219 | 20240216 | 155400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 220 | 20240216 | 155300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 221 | 20240216 | 155200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 222 | 20240216 | 155100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 223 | 20240216 | 155000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 224 | 20240216 | 154900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 225 | 20240216 | 154800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 226 | 20240216 | 154700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 227 | 20240216 | 154600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 228 | 20240216 | 154500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 229 | 20240216 | 154400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 230 | 20240216 | 154300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 231 | 20240216 | 154200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 232 | 20240216 | 154100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 233 | 20240216 | 154000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 234 | 20240216 | 153900 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 235 | 20240216 | 153800 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 236 | 20240216 | 153700 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 237 | 20240216 | 153600 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 238 | 20240216 | 153500 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 239 | 20240216 | 153400 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 240 | 20240216 | 153300 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 241 | 20240216 | 153200 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 242 | 20240216 | 153100 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 243 | 20240216 | 153000 | 295329635000 | 504000 | 504000 | 504000 | 504000 | 13937 |
| 244 | 20240216 | 152900 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 245 | 20240216 | 152800 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 246 | 20240216 | 152700 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 247 | 20240216 | 152600 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 248 | 20240216 | 152500 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 249 | 20240216 | 152400 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 250 | 20240216 | 152300 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 251 | 20240216 | 152200 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 252 | 20240216 | 152100 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 253 | 20240216 | 152000 | 288305387000 | 503000 | 503000 | 503000 | 503000 | 0 |
| 254 | 20240216 | 151900 | 288305387000 | 503000 | 505000 | 505000 | 503000 | 1365 |
| 255 | 20240216 | 151800 | 287618005000 | 504000 | 505000 | 506000 | 504000 | 626 |
| 256 | 20240216 | 151700 | 287301997000 | 505000 | 507000 | 507000 | 505000 | 625 |
| 257 | 20240216 | 151600 | 286985531000 | 507000 | 506000 | 507000 | 505000 | 1255 |
| 258 | 20240216 | 151500 | 286350459000 | 506000 | 506000 | 507000 | 504000 | 2091 |
| 259 | 20240216 | 151400 | 285293889000 | 507000 | 506000 | 507000 | 505000 | 1293 |
| 260 | 20240216 | 151300 | 284639570000 | 506000 | 506000 | 507000 | 505000 | 1544 |
| 261 | 20240216 | 151200 | 283857943000 | 506000 | 506000 | 507000 | 505000 | 2074 |
| 262 | 20240216 | 151100 | 282808766000 | 505000 | 505000 | 506000 | 504000 | 806 |
| 263 | 20240216 | 151000 | 282401336000 | 505000 | 505000 | 506000 | 504000 | 1321 |
| 264 | 20240216 | 150900 | 281734225000 | 505000 | 505000 | 505000 | 504000 | 761 |
| 265 | 20240216 | 150800 | 281350188000 | 505000 | 505000 | 506000 | 504000 | 954 |
| 266 | 20240216 | 150700 | 280868319000 | 505000 | 505000 | 506000 | 504000 | 1160 |
| 267 | 20240216 | 150600 | 280282673000 | 504000 | 505000 | 505000 | 504000 | 753 |
| 268 | 20240216 | 150500 | 279902521000 | 505000 | 504000 | 505000 | 503000 | 1053 |
| 269 | 20240216 | 150400 | 279371653000 | 503000 | 504000 | 504000 | 503000 | 713 |
| 270 | 20240216 | 150300 | 279012500000 | 504000 | 503000 | 505000 | 503000 | 1233 |
| 271 | 20240216 | 150200 | 278390868000 | 504000 | 505000 | 505000 | 503000 | 687 |
| 272 | 20240216 | 150100 | 278044509000 | 505000 | 505000 | 505000 | 504000 | 1546 |
| 273 | 20240216 | 150000 | 277264871000 | 505000 | 505000 | 505000 | 504000 | 511 |
| 274 | 20240216 | 145900 | 277006892000 | 505000 | 505000 | 505000 | 504000 | 748 |
| 275 | 20240216 | 145800 | 276629425000 | 505000 | 506000 | 506000 | 504000 | 2207 |
| 276 | 20240216 | 145700 | 275515628000 | 506000 | 506000 | 506000 | 505000 | 547 |
| 277 | 20240216 | 145600 | 275238985000 | 506000 | 506000 | 506000 | 505000 | 426 |
| 278 | 20240216 | 145500 | 275023442000 | 506000 | 506000 | 507000 | 505000 | 2108 |
| 279 | 20240216 | 145400 | 273957035000 | 507000 | 507000 | 507000 | 506000 | 672 |
| 280 | 20240216 | 145300 | 273616357000 | 507000 | 507000 | 507000 | 506000 | 424 |
| 281 | 20240216 | 145200 | 273401405000 | 507000 | 507000 | 507000 | 506000 | 560 |
| 282 | 20240216 | 145100 | 273117537000 | 507000 | 507000 | 507000 | 506000 | 664 |
| 283 | 20240216 | 145000 | 272781221000 | 507000 | 508000 | 508000 | 507000 | 1740 |
| 284 | 20240216 | 144900 | 271898640000 | 508000 | 508000 | 509000 | 507000 | 970 |
| 285 | 20240216 | 144800 | 271405873000 | 508000 | 508000 | 508000 | 507000 | 722 |
| 286 | 20240216 | 144700 | 271039457000 | 508000 | 507000 | 508000 | 506000 | 802 |
| 287 | 20240216 | 144600 | 270632606000 | 507000 | 508000 | 508000 | 506000 | 719 |
| 288 | 20240216 | 144500 | 270267829000 | 508000 | 507000 | 508000 | 506000 | 495 |
| 289 | 20240216 | 144400 | 270016780000 | 507000 | 508000 | 508000 | 506000 | 962 |
| 290 | 20240216 | 144300 | 269528877000 | 508000 | 509000 | 509000 | 507000 | 442 |
| 291 | 20240216 | 144200 | 269304246000 | 508000 | 508000 | 509000 | 507000 | 754 |
| 292 | 20240216 | 144100 | 268921172000 | 508000 | 508000 | 509000 | 507000 | 455 |
| 293 | 20240216 | 144000 | 268690007000 | 508000 | 508000 | 508000 | 507000 | 490 |
| 294 | 20240216 | 143900 | 268441170000 | 508000 | 508000 | 508000 | 506000 | 534 |
| 295 | 20240216 | 143800 | 268170184000 | 508000 | 508000 | 508000 | 506000 | 560 |
| 296 | 20240216 | 143700 | 267886036000 | 508000 | 508000 | 508000 | 507000 | 501 |
| 297 | 20240216 | 143600 | 267631820000 | 508000 | 507000 | 508000 | 506000 | 797 |
| 298 | 20240216 | 143500 | 267227858000 | 507000 | 507000 | 507000 | 506000 | 429 |
| 299 | 20240216 | 143400 | 267010380000 | 507000 | 507000 | 508000 | 506000 | 511 |
| 300 | 20240216 | 143300 | 266751392000 | 507000 | 508000 | 509000 | 506000 | 1551 |
| 301 | 20240216 | 143200 | 265966008000 | 507000 | 507000 | 508000 | 506000 | 828 |
| 302 | 20240216 | 143100 | 265545969000 | 507000 | 508000 | 508000 | 506000 | 545 |
| 303 | 20240216 | 143000 | 265269444000 | 507000 | 508000 | 508000 | 506000 | 584 |
| 304 | 20240216 | 142900 | 264973177000 | 508000 | 507000 | 508000 | 506000 | 650 |
| 305 | 20240216 | 142800 | 264643736000 | 507000 | 506000 | 507000 | 505000 | 1048 |
| 306 | 20240216 | 142700 | 264113284000 | 507000 | 507000 | 507000 | 506000 | 1405 |
| 307 | 20240216 | 142600 | 263401885000 | 507000 | 507000 | 507000 | 506000 | 385 |
| 308 | 20240216 | 142500 | 263206822000 | 507000 | 508000 | 508000 | 507000 | 428 |
| 309 | 20240216 | 142400 | 262989635000 | 508000 | 508000 | 508000 | 507000 | 984 |
| 310 | 20240216 | 142300 | 262490296000 | 508000 | 507000 | 508000 | 507000 | 475 |
| 311 | 20240216 | 142200 | 262249092000 | 508000 | 508000 | 509000 | 507000 | 1989 |
| 312 | 20240216 | 142100 | 261238919000 | 508000 | 508000 | 508000 | 507000 | 707 |
| 313 | 20240216 | 142000 | 260879789000 | 508000 | 508000 | 508000 | 507000 | 399 |
| 314 | 20240216 | 141900 | 260677135000 | 508000 | 509000 | 509000 | 507000 | 450 |
| 315 | 20240216 | 141800 | 260448526000 | 508000 | 508000 | 509000 | 507000 | 508 |
| 316 | 20240216 | 141700 | 260190358000 | 508000 | 509000 | 509000 | 507000 | 623 |
| 317 | 20240216 | 141600 | 259873839000 | 508000 | 508000 | 509000 | 507000 | 313 |
| 318 | 20240216 | 141500 | 259714722000 | 508000 | 509000 | 509000 | 508000 | 1078 |
| 319 | 20240216 | 141400 | 259166992000 | 509000 | 509000 | 509000 | 508000 | 273 |
| 320 | 20240216 | 141300 | 259028041000 | 509000 | 509000 | 509000 | 508000 | 337 |
| 321 | 20240216 | 141200 | 258856582000 | 509000 | 509000 | 509000 | 508000 | 689 |
| 322 | 20240216 | 141100 | 258506085000 | 509000 | 509000 | 509000 | 508000 | 604 |
| 323 | 20240216 | 141000 | 258198823000 | 509000 | 509000 | 509000 | 508000 | 249 |
| 324 | 20240216 | 140900 | 258072095000 | 509000 | 509000 | 509000 | 508000 | 365 |
| 325 | 20240216 | 140800 | 257886367000 | 509000 | 509000 | 509000 | 508000 | 261 |
| 326 | 20240216 | 140700 | 257753582000 | 509000 | 509000 | 509000 | 508000 | 377 |
| 327 | 20240216 | 140600 | 257561741000 | 508000 | 509000 | 510000 | 508000 | 1019 |
| 328 | 20240216 | 140500 | 257042918000 | 509000 | 510000 | 510000 | 509000 | 383 |
| 329 | 20240216 | 140400 | 256847698000 | 510000 | 510000 | 510000 | 509000 | 215 |
| 330 | 20240216 | 140300 | 256738059000 | 510000 | 511000 | 511000 | 509000 | 446 |
| 331 | 20240216 | 140200 | 256510554000 | 511000 | 510000 | 511000 | 510000 | 461 |
| 332 | 20240216 | 140100 | 256275155000 | 511000 | 510000 | 511000 | 509000 | 541 |
| 333 | 20240216 | 140000 | 255999177000 | 510000 | 510000 | 510000 | 509000 | 462 |
| 334 | 20240216 | 135900 | 255763593000 | 510000 | 510000 | 510000 | 509000 | 425 |
| 335 | 20240216 | 135800 | 255546929000 | 510000 | 510000 | 510000 | 509000 | 635 |
| 336 | 20240216 | 135700 | 255223516000 | 510000 | 510000 | 510000 | 509000 | 1067 |
| 337 | 20240216 | 135600 | 254679999000 | 509000 | 511000 | 511000 | 509000 | 1007 |
| 338 | 20240216 | 135500 | 254166425000 | 511000 | 510000 | 511000 | 509000 | 735 |
| 339 | 20240216 | 135400 | 253791505000 | 510000 | 510000 | 510000 | 509000 | 424 |
| 340 | 20240216 | 135300 | 253575276000 | 510000 | 509000 | 510000 | 509000 | 508 |
| 341 | 20240216 | 135200 | 253316309000 | 509000 | 510000 | 510000 | 509000 | 274 |
| 342 | 20240216 | 135100 | 253176611000 | 510000 | 510000 | 510000 | 509000 | 391 |
| 343 | 20240216 | 135000 | 252977283000 | 510000 | 510000 | 510000 | 509000 | 516 |
| 344 | 20240216 | 134900 | 252714146000 | 510000 | 509000 | 510000 | 509000 | 216 |
| 345 | 20240216 | 134800 | 252604024000 | 510000 | 510000 | 510000 | 509000 | 431 |
| 346 | 20240216 | 134700 | 252384224000 | 510000 | 511000 | 511000 | 509000 | 1071 |
| 347 | 20240216 | 134600 | 251838252000 | 510000 | 511000 | 511000 | 510000 | 502 |
| 348 | 20240216 | 134500 | 251581948000 | 511000 | 510000 | 511000 | 509000 | 1314 |
| 349 | 20240216 | 134400 | 250911631000 | 510000 | 510000 | 510000 | 509000 | 556 |
| 350 | 20240216 | 134300 | 250628139000 | 510000 | 510000 | 510000 | 509000 | 584 |
| 351 | 20240216 | 134200 | 250330345000 | 510000 | 510000 | 510000 | 509000 | 551 |
| 352 | 20240216 | 134100 | 250049516000 | 510000 | 509000 | 510000 | 509000 | 607 |
| 353 | 20240216 | 134000 | 249740289000 | 509000 | 509000 | 509000 | 508000 | 1356 |
| 354 | 20240216 | 133900 | 249050123000 | 509000 | 509000 | 509000 | 508000 | 595 |
| 355 | 20240216 | 133800 | 248747293000 | 509000 | 509000 | 509000 | 508000 | 238 |
| 356 | 20240216 | 133700 | 248626193000 | 509000 | 509000 | 509000 | 508000 | 391 |
| 357 | 20240216 | 133600 | 248427205000 | 509000 | 509000 | 509000 | 508000 | 533 |
| 358 | 20240216 | 133500 | 248156103000 | 508000 | 509000 | 509000 | 508000 | 327 |
| 359 | 20240216 | 133400 | 247989700000 | 509000 | 509000 | 509000 | 508000 | 379 |
| 360 | 20240216 | 133300 | 247796853000 | 508000 | 509000 | 509000 | 508000 | 342 |
| 361 | 20240216 | 133200 | 247622807000 | 509000 | 509000 | 509000 | 508000 | 365 |
| 362 | 20240216 | 133100 | 247437087000 | 509000 | 508000 | 509000 | 508000 | 482 |
| 363 | 20240216 | 133000 | 247191789000 | 509000 | 509000 | 509000 | 508000 | 380 |
| 364 | 20240216 | 132900 | 246998496000 | 509000 | 509000 | 509000 | 508000 | 468 |
| 365 | 20240216 | 132800 | 246760362000 | 509000 | 509000 | 509000 | 508000 | 316 |
| 366 | 20240216 | 132700 | 246599673000 | 509000 | 507000 | 509000 | 507000 | 267 |
| 367 | 20240216 | 132600 | 246463910000 | 508000 | 508000 | 509000 | 507000 | 417 |
| 368 | 20240216 | 132500 | 246252024000 | 509000 | 508000 | 509000 | 508000 | 438 |
| 369 | 20240216 | 132400 | 246029285000 | 509000 | 509000 | 509000 | 508000 | 313 |
| 370 | 20240216 | 132300 | 245870068000 | 509000 | 508000 | 509000 | 507000 | 530 |
| 371 | 20240216 | 132200 | 245600759000 | 508000 | 508000 | 508000 | 507000 | 324 |
| 372 | 20240216 | 132100 | 245436250000 | 508000 | 508000 | 508000 | 507000 | 686 |
| 373 | 20240216 | 132000 | 245088264000 | 508000 | 508000 | 508000 | 507000 | 699 |
| 374 | 20240216 | 131900 | 244733479000 | 508000 | 508000 | 508000 | 507000 | 459 |
| 375 | 20240216 | 131800 | 244500309000 | 508000 | 508000 | 508000 | 507000 | 359 |
| 376 | 20240216 | 131700 | 244318035000 | 508000 | 508000 | 508000 | 507000 | 621 |
| 377 | 20240216 | 131600 | 244002857000 | 508000 | 508000 | 508000 | 507000 | 379 |
| 378 | 20240216 | 131500 | 243810457000 | 508000 | 508000 | 509000 | 507000 | 602 |
| 379 | 20240216 | 131400 | 243504645000 | 509000 | 508000 | 509000 | 507000 | 528 |
| 380 | 20240216 | 131300 | 243236402000 | 508000 | 508000 | 508000 | 507000 | 189 |
| 381 | 20240216 | 131200 | 243140415000 | 508000 | 507000 | 508000 | 507000 | 586 |
| 382 | 20240216 | 131100 | 242842937000 | 507000 | 509000 | 509000 | 507000 | 722 |
| 383 | 20240216 | 131000 | 242475893000 | 509000 | 509000 | 509000 | 508000 | 405 |
| 384 | 20240216 | 130900 | 242269956000 | 509000 | 509000 | 509000 | 508000 | 419 |
| 385 | 20240216 | 130800 | 242056804000 | 509000 | 509000 | 509000 | 508000 | 260 |
| 386 | 20240216 | 130700 | 241924519000 | 509000 | 507000 | 509000 | 506000 | 1918 |
| 387 | 20240216 | 130600 | 240951544000 | 507000 | 509000 | 509000 | 506000 | 3713 |
| 388 | 20240216 | 130500 | 239068550000 | 509000 | 509000 | 509000 | 508000 | 364 |
| 389 | 20240216 | 130400 | 238883316000 | 509000 | 510000 | 510000 | 508000 | 358 |
| 390 | 20240216 | 130300 | 238700939000 | 510000 | 509000 | 510000 | 508000 | 495 |
| 391 | 20240216 | 130200 | 238448924000 | 509000 | 511000 | 511000 | 509000 | 1509 |
| 392 | 20240216 | 130100 | 237679517000 | 511000 | 511000 | 511000 | 510000 | 435 |
| 393 | 20240216 | 130000 | 237457300000 | 511000 | 510000 | 511000 | 509000 | 1638 |
| 394 | 20240216 | 125900 | 236621768000 | 509000 | 509000 | 509000 | 508000 | 1175 |
| 395 | 20240216 | 125800 | 236023696000 | 509000 | 509000 | 510000 | 508000 | 718 |
| 396 | 20240216 | 125700 | 235658161000 | 509000 | 509000 | 510000 | 508000 | 2577 |
| 397 | 20240216 | 125600 | 234346549000 | 510000 | 510000 | 510000 | 508000 | 2917 |
| 398 | 20240216 | 125500 | 232861276000 | 510000 | 510000 | 511000 | 509000 | 2083 |
| 399 | 20240216 | 125400 | 231798747000 | 511000 | 511000 | 511000 | 510000 | 435 |
| 400 | 20240216 | 125300 | 231576591000 | 511000 | 512000 | 512000 | 510000 | 5306 |
| 401 | 20240216 | 125200 | 228865106000 | 512000 | 512000 | 512000 | 511000 | 316 |
| 402 | 20240216 | 125100 | 228703318000 | 512000 | 512000 | 512000 | 511000 | 617 |
| 403 | 20240216 | 125000 | 228387483000 | 512000 | 511000 | 512000 | 510000 | 1137 |
| 404 | 20240216 | 124900 | 227805940000 | 511000 | 511000 | 511000 | 510000 | 648 |
| 405 | 20240216 | 124800 | 227474920000 | 511000 | 508000 | 511000 | 507000 | 3997 |
| 406 | 20240216 | 124700 | 225438842000 | 508000 | 508000 | 509000 | 507000 | 709 |
| 407 | 20240216 | 124600 | 225078944000 | 509000 | 509000 | 509000 | 508000 | 496 |
| 408 | 20240216 | 124500 | 224826756000 | 509000 | 509000 | 509000 | 508000 | 185 |
| 409 | 20240216 | 124400 | 224732642000 | 509000 | 508000 | 509000 | 508000 | 381 |
| 410 | 20240216 | 124300 | 224538877000 | 508000 | 508000 | 509000 | 507000 | 837 |
| 411 | 20240216 | 124200 | 224113660000 | 508000 | 508000 | 509000 | 508000 | 525 |
| 412 | 20240216 | 124100 | 223846569000 | 508000 | 509000 | 509000 | 508000 | 465 |
| 413 | 20240216 | 124000 | 223610131000 | 508000 | 509000 | 509000 | 508000 | 279 |
| 414 | 20240216 | 123900 | 223468179000 | 509000 | 509000 | 509000 | 508000 | 336 |
| 415 | 20240216 | 123800 | 223297255000 | 509000 | 509000 | 509000 | 508000 | 474 |
| 416 | 20240216 | 123700 | 223056013000 | 509000 | 509000 | 509000 | 508000 | 371 |
| 417 | 20240216 | 123600 | 222867222000 | 509000 | 509000 | 509000 | 508000 | 246 |
| 418 | 20240216 | 123500 | 222742073000 | 508000 | 509000 | 509000 | 508000 | 1022 |
| 419 | 20240216 | 123400 | 222222801000 | 509000 | 508000 | 509000 | 508000 | 939 |
| 420 | 20240216 | 123300 | 221745282000 | 508000 | 505000 | 508000 | 505000 | 1672 |
| 421 | 20240216 | 123200 | 220898590000 | 505000 | 507000 | 507000 | 505000 | 1189 |
| 422 | 20240216 | 123100 | 220296923000 | 507000 | 508000 | 508000 | 506000 | 916 |
| 423 | 20240216 | 123000 | 219832966000 | 508000 | 507000 | 509000 | 506000 | 2153 |
| 424 | 20240216 | 122900 | 218741148000 | 508000 | 509000 | 510000 | 507000 | 1482 |
| 425 | 20240216 | 122800 | 217988336000 | 510000 | 509000 | 510000 | 509000 | 238 |
| 426 | 20240216 | 122700 | 217867112000 | 509000 | 510000 | 510000 | 509000 | 472 |
| 427 | 20240216 | 122600 | 217626618000 | 510000 | 509000 | 510000 | 508000 | 491 |
| 428 | 20240216 | 122500 | 217376627000 | 509000 | 509000 | 509000 | 508000 | 314 |
| 429 | 20240216 | 122400 | 217216848000 | 509000 | 509000 | 509000 | 508000 | 396 |
| 430 | 20240216 | 122300 | 217015372000 | 509000 | 509000 | 509000 | 508000 | 284 |
| 431 | 20240216 | 122200 | 216870838000 | 509000 | 509000 | 509000 | 508000 | 497 |
| 432 | 20240216 | 122100 | 216618011000 | 508000 | 508000 | 509000 | 507000 | 317 |
| 433 | 20240216 | 122000 | 216456919000 | 508000 | 508000 | 509000 | 507000 | 1061 |
| 434 | 20240216 | 121900 | 215917866000 | 508000 | 508000 | 508000 | 507000 | 963 |
| 435 | 20240216 | 121800 | 215428684000 | 507000 | 507000 | 508000 | 507000 | 371 |
| 436 | 20240216 | 121700 | 215240366000 | 508000 | 508000 | 508000 | 507000 | 221 |
| 437 | 20240216 | 121600 | 215128117000 | 508000 | 507000 | 508000 | 507000 | 481 |
| 438 | 20240216 | 121500 | 214884025000 | 507000 | 508000 | 508000 | 507000 | 1623 |
| 439 | 20240216 | 121400 | 214060991000 | 508000 | 508000 | 509000 | 507000 | 514 |
| 440 | 20240216 | 121300 | 213800097000 | 508000 | 509000 | 509000 | 508000 | 992 |
| 441 | 20240216 | 121200 | 213295885000 | 509000 | 509000 | 509000 | 508000 | 479 |
| 442 | 20240216 | 121100 | 213052232000 | 508000 | 509000 | 510000 | 508000 | 687 |
| 443 | 20240216 | 121000 | 212702526000 | 510000 | 511000 | 511000 | 509000 | 715 |
| 444 | 20240216 | 120900 | 212338001000 | 510000 | 511000 | 511000 | 510000 | 944 |
| 445 | 20240216 | 120800 | 211855777000 | 511000 | 511000 | 511000 | 510000 | 447 |
| 446 | 20240216 | 120700 | 211627521000 | 511000 | 510000 | 511000 | 509000 | 1066 |
| 447 | 20240216 | 120600 | 211083772000 | 510000 | 509000 | 510000 | 509000 | 251 |
| 448 | 20240216 | 120500 | 210955806000 | 509000 | 509000 | 509000 | 508000 | 712 |
| 449 | 20240216 | 120400 | 210593543000 | 509000 | 509000 | 509000 | 508000 | 610 |
| 450 | 20240216 | 120300 | 210283273000 | 509000 | 509000 | 509000 | 508000 | 327 |
| 451 | 20240216 | 120200 | 210116873000 | 508000 | 509000 | 509000 | 508000 | 479 |
| 452 | 20240216 | 120100 | 209873128000 | 509000 | 509000 | 510000 | 508000 | 811 |
| 453 | 20240216 | 120000 | 209460912000 | 509000 | 510000 | 510000 | 508000 | 1097 |
| 454 | 20240216 | 115900 | 208902405000 | 510000 | 510000 | 510000 | 509000 | 814 |
| 455 | 20240216 | 115800 | 208487766000 | 509000 | 510000 | 510000 | 508000 | 4702 |
| 456 | 20240216 | 115700 | 206096103000 | 509000 | 511000 | 512000 | 509000 | 2911 |
| 457 | 20240216 | 115600 | 204609853000 | 512000 | 512000 | 512000 | 511000 | 479 |
| 458 | 20240216 | 115500 | 204364666000 | 511000 | 513000 | 513000 | 511000 | 2226 |
| 459 | 20240216 | 115400 | 203225122000 | 513000 | 513000 | 513000 | 512000 | 968 |
| 460 | 20240216 | 115300 | 202728585000 | 513000 | 513000 | 513000 | 512000 | 588 |
| 461 | 20240216 | 115200 | 202426991000 | 513000 | 513000 | 513000 | 512000 | 1114 |
| 462 | 20240216 | 115100 | 201856119000 | 512000 | 512000 | 513000 | 512000 | 709 |
| 463 | 20240216 | 115000 | 201492638000 | 513000 | 513000 | 513000 | 512000 | 573 |
| 464 | 20240216 | 114900 | 201198865000 | 513000 | 512000 | 513000 | 512000 | 666 |
| 465 | 20240216 | 114800 | 200857493000 | 512000 | 513000 | 513000 | 512000 | 495 |
| 466 | 20240216 | 114700 | 200603646000 | 513000 | 513000 | 513000 | 512000 | 840 |
| 467 | 20240216 | 114600 | 200172953000 | 513000 | 513000 | 513000 | 512000 | 529 |
| 468 | 20240216 | 114500 | 199901727000 | 513000 | 513000 | 513000 | 512000 | 476 |
| 469 | 20240216 | 114400 | 199657657000 | 513000 | 513000 | 513000 | 512000 | 498 |
| 470 | 20240216 | 114300 | 199402352000 | 513000 | 513000 | 513000 | 512000 | 690 |
| 471 | 20240216 | 114200 | 199048646000 | 513000 | 513000 | 513000 | 512000 | 667 |
| 472 | 20240216 | 114100 | 198706587000 | 513000 | 513000 | 513000 | 512000 | 547 |
| 473 | 20240216 | 114000 | 198426030000 | 513000 | 513000 | 513000 | 512000 | 632 |
| 474 | 20240216 | 113900 | 198102005000 | 513000 | 513000 | 513000 | 512000 | 437 |
| 475 | 20240216 | 113800 | 197877969000 | 513000 | 513000 | 513000 | 512000 | 599 |
| 476 | 20240216 | 113700 | 197570811000 | 513000 | 513000 | 513000 | 512000 | 574 |
| 477 | 20240216 | 113600 | 197276554000 | 513000 | 513000 | 513000 | 512000 | 439 |
| 478 | 20240216 | 113500 | 197051381000 | 513000 | 513000 | 513000 | 512000 | 1085 |
| 479 | 20240216 | 113400 | 196494839000 | 513000 | 513000 | 513000 | 512000 | 848 |
| 480 | 20240216 | 113300 | 196059951000 | 513000 | 513000 | 513000 | 512000 | 685 |
| 481 | 20240216 | 113200 | 195708636000 | 512000 | 513000 | 513000 | 512000 | 980 |
| 482 | 20240216 | 113100 | 195205977000 | 513000 | 514000 | 515000 | 512000 | 3354 |
| 483 | 20240216 | 113000 | 193482766000 | 514000 | 515000 | 515000 | 514000 | 657 |
| 484 | 20240216 | 112900 | 193144514000 | 515000 | 515000 | 515000 | 514000 | 2143 |
| 485 | 20240216 | 112800 | 192040923000 | 515000 | 514000 | 515000 | 513000 | 2626 |
| 486 | 20240216 | 112700 | 190690335000 | 514000 | 513000 | 514000 | 512000 | 3768 |
| 487 | 20240216 | 112600 | 188756029000 | 513000 | 513000 | 513000 | 512000 | 1018 |
| 488 | 20240216 | 112500 | 188233909000 | 513000 | 512000 | 513000 | 511000 | 1178 |
| 489 | 20240216 | 112400 | 187630001000 | 512000 | 512000 | 512000 | 511000 | 1027 |
| 490 | 20240216 | 112300 | 187104274000 | 512000 | 511000 | 512000 | 511000 | 953 |
| 491 | 20240216 | 112200 | 186616457000 | 512000 | 512000 | 512000 | 511000 | 1130 |
| 492 | 20240216 | 112100 | 186037983000 | 512000 | 512000 | 513000 | 511000 | 2971 |
| 493 | 20240216 | 112000 | 184516596000 | 511000 | 512000 | 512000 | 511000 | 1215 |
| 494 | 20240216 | 111900 | 183894910000 | 511000 | 512000 | 512000 | 511000 | 1660 |
| 495 | 20240216 | 111800 | 183045437000 | 511000 | 513000 | 513000 | 511000 | 3012 |
| 496 | 20240216 | 111700 | 181502837000 | 513000 | 513000 | 513000 | 512000 | 522 |
| 497 | 20240216 | 111600 | 181235229000 | 513000 | 513000 | 513000 | 512000 | 882 |
| 498 | 20240216 | 111500 | 180783026000 | 513000 | 513000 | 513000 | 512000 | 1744 |
| 499 | 20240216 | 111400 | 179888462000 | 513000 | 512000 | 513000 | 512000 | 1469 |
| 500 | 20240216 | 111300 | 179135088000 | 513000 | 513000 | 513000 | 512000 | 780 |
| 501 | 20240216 | 111200 | 178735403000 | 513000 | 513000 | 513000 | 512000 | 940 |
| 502 | 20240216 | 111100 | 178253474000 | 513000 | 512000 | 513000 | 512000 | 1353 |
| 503 | 20240216 | 111000 | 177560100000 | 513000 | 513000 | 513000 | 512000 | 773 |
| 504 | 20240216 | 110900 | 177164056000 | 513000 | 513000 | 513000 | 512000 | 599 |
| 505 | 20240216 | 110800 | 176856993000 | 512000 | 514000 | 514000 | 512000 | 2307 |
| 506 | 20240216 | 110700 | 175673776000 | 513000 | 514000 | 515000 | 512000 | 6507 |
| 507 | 20240216 | 110600 | 172333218000 | 514000 | 514000 | 515000 | 514000 | 4014 |
| 508 | 20240216 | 110500 | 170266720000 | 515000 | 514000 | 515000 | 513000 | 3468 |
| 509 | 20240216 | 110400 | 168483685000 | 514000 | 514000 | 514000 | 513000 | 2915 |
| 510 | 20240216 | 110300 | 166985665000 | 513000 | 513000 | 514000 | 512000 | 2168 |
| 511 | 20240216 | 110200 | 165873513000 | 513000 | 512000 | 513000 | 511000 | 2599 |
| 512 | 20240216 | 110100 | 164543305000 | 512000 | 513000 | 514000 | 511000 | 2204 |
| 513 | 20240216 | 110000 | 163414111000 | 513000 | 513000 | 514000 | 512000 | 6528 |
| 514 | 20240216 | 105900 | 160064920000 | 513000 | 512000 | 513000 | 511000 | 4665 |
| 515 | 20240216 | 105800 | 157675532000 | 512000 | 511000 | 512000 | 510000 | 4592 |
| 516 | 20240216 | 105700 | 155328632000 | 511000 | 510000 | 511000 | 509000 | 7236 |
| 517 | 20240216 | 105600 | 151637911000 | 509000 | 510000 | 510000 | 509000 | 1684 |
| 518 | 20240216 | 105500 | 150779386000 | 510000 | 510000 | 510000 | 509000 | 3632 |
| 519 | 20240216 | 105400 | 148927462000 | 510000 | 510000 | 510000 | 509000 | 1315 |
| 520 | 20240216 | 105300 | 148256984000 | 510000 | 509000 | 510000 | 508000 | 4831 |
| 521 | 20240216 | 105200 | 145797495000 | 509000 | 508000 | 509000 | 507000 | 6225 |
| 522 | 20240216 | 105100 | 142633866000 | 508000 | 508000 | 508000 | 507000 | 2976 |
| 523 | 20240216 | 105000 | 141122075000 | 507000 | 508000 | 508000 | 507000 | 940 |
| 524 | 20240216 | 104900 | 140644878000 | 508000 | 507000 | 508000 | 506000 | 2379 |
| 525 | 20240216 | 104800 | 139438227000 | 507000 | 507000 | 507000 | 506000 | 1299 |
| 526 | 20240216 | 104700 | 138779685000 | 507000 | 506000 | 507000 | 505000 | 660 |
| 527 | 20240216 | 104600 | 138445584000 | 506000 | 507000 | 507000 | 505000 | 1571 |
| 528 | 20240216 | 104500 | 137650566000 | 507000 | 506000 | 507000 | 505000 | 2236 |
| 529 | 20240216 | 104400 | 136519277000 | 505000 | 505000 | 506000 | 504000 | 2642 |
| 530 | 20240216 | 104300 | 135185112000 | 505000 | 505000 | 505000 | 504000 | 677 |
| 531 | 20240216 | 104200 | 134843379000 | 505000 | 505000 | 505000 | 504000 | 398 |
| 532 | 20240216 | 104100 | 134642472000 | 505000 | 505000 | 505000 | 504000 | 1376 |
| 533 | 20240216 | 104000 | 133947945000 | 504000 | 505000 | 505000 | 504000 | 703 |
| 534 | 20240216 | 103900 | 133593137000 | 504000 | 505000 | 505000 | 504000 | 697 |
| 535 | 20240216 | 103800 | 133241525000 | 505000 | 504000 | 505000 | 504000 | 982 |
| 536 | 20240216 | 103700 | 132746137000 | 504000 | 504000 | 505000 | 503000 | 2928 |
| 537 | 20240216 | 103600 | 131270429000 | 504000 | 504000 | 504000 | 503000 | 903 |
| 538 | 20240216 | 103500 | 130815738000 | 503000 | 504000 | 504000 | 503000 | 432 |
| 539 | 20240216 | 103400 | 130598074000 | 504000 | 503000 | 504000 | 503000 | 385 |
| 540 | 20240216 | 103300 | 130404091000 | 504000 | 504000 | 504000 | 503000 | 1097 |
| 541 | 20240216 | 103200 | 129851493000 | 504000 | 505000 | 505000 | 503000 | 2745 |
| 542 | 20240216 | 103100 | 128467594000 | 504000 | 505000 | 505000 | 504000 | 1259 |
| 543 | 20240216 | 103000 | 127831948000 | 504000 | 504000 | 505000 | 503000 | 1546 |
| 544 | 20240216 | 102900 | 127052965000 | 504000 | 503000 | 504000 | 503000 | 637 |
| 545 | 20240216 | 102800 | 126731932000 | 504000 | 503000 | 504000 | 503000 | 644 |
| 546 | 20240216 | 102700 | 126407507000 | 503000 | 504000 | 504000 | 503000 | 372 |
| 547 | 20240216 | 102600 | 126220102000 | 504000 | 504000 | 505000 | 503000 | 1526 |
| 548 | 20240216 | 102500 | 125451141000 | 504000 | 505000 | 505000 | 504000 | 1134 |
| 549 | 20240216 | 102400 | 124879286000 | 505000 | 505000 | 505000 | 504000 | 858 |
| 550 | 20240216 | 102300 | 124446434000 | 505000 | 505000 | 506000 | 504000 | 1523 |
| 551 | 20240216 | 102200 | 123677433000 | 506000 | 504000 | 506000 | 504000 | 1166 |
| 552 | 20240216 | 102100 | 123088606000 | 505000 | 505000 | 505000 | 504000 | 1749 |
| 553 | 20240216 | 102000 | 122206072000 | 505000 | 505000 | 505000 | 504000 | 556 |
| 554 | 20240216 | 101900 | 121925523000 | 505000 | 506000 | 506000 | 504000 | 1797 |
| 555 | 20240216 | 101800 | 121017841000 | 505000 | 507000 | 507000 | 505000 | 1631 |
| 556 | 20240216 | 101700 | 120192293000 | 506000 | 507000 | 508000 | 506000 | 1500 |
| 557 | 20240216 | 101600 | 119431599000 | 507000 | 507000 | 507000 | 506000 | 2592 |
| 558 | 20240216 | 101500 | 118117568000 | 507000 | 507000 | 507000 | 506000 | 1697 |
| 559 | 20240216 | 101400 | 117257658000 | 507000 | 506000 | 507000 | 505000 | 4310 |
| 560 | 20240216 | 101300 | 115076364000 | 506000 | 505000 | 506000 | 504000 | 8707 |
| 561 | 20240216 | 101200 | 110678694000 | 505000 | 504000 | 505000 | 503000 | 5350 |
| 562 | 20240216 | 101100 | 107982246000 | 504000 | 503000 | 504000 | 502000 | 7806 |
| 563 | 20240216 | 101000 | 104053132000 | 503000 | 503000 | 503000 | 502000 | 758 |
| 564 | 20240216 | 100900 | 103672102000 | 502000 | 503000 | 503000 | 502000 | 1137 |
| 565 | 20240216 | 100800 | 103100878000 | 503000 | 502000 | 503000 | 502000 | 673 |
| 566 | 20240216 | 100700 | 102762605000 | 503000 | 502000 | 503000 | 502000 | 589 |
| 567 | 20240216 | 100600 | 102466675000 | 503000 | 503000 | 503000 | 502000 | 810 |
| 568 | 20240216 | 100500 | 102059778000 | 503000 | 502000 | 503000 | 502000 | 1594 |
| 569 | 20240216 | 100400 | 101258145000 | 503000 | 503000 | 503000 | 502000 | 834 |
| 570 | 20240216 | 100300 | 100838889000 | 503000 | 503000 | 503000 | 502000 | 533 |
| 571 | 20240216 | 100200 | 100571042000 | 503000 | 501000 | 503000 | 501000 | 4454 |
| 572 | 20240216 | 100100 | 98335362000 | 502000 | 501000 | 502000 | 501000 | 1044 |
| 573 | 20240216 | 100000 | 97812133000 | 501000 | 501000 | 501000 | 500000 | 359 |
| 574 | 20240216 | 095900 | 97632323000 | 501000 | 502000 | 502000 | 501000 | 1496 |
| 575 | 20240216 | 095800 | 96882496000 | 502000 | 501000 | 502000 | 501000 | 1049 |
| 576 | 20240216 | 095700 | 96356261000 | 501000 | 502000 | 502000 | 501000 | 500 |
| 577 | 20240216 | 095600 | 96105426000 | 502000 | 502000 | 502000 | 501000 | 1425 |
| 578 | 20240216 | 095500 | 95390148000 | 502000 | 502000 | 502000 | 500000 | 618 |
| 579 | 20240216 | 095400 | 95080287000 | 501000 | 501000 | 502000 | 500000 | 1499 |
| 580 | 20240216 | 095300 | 94329434000 | 501000 | 500000 | 501000 | 499500 | 1869 |
| 581 | 20240216 | 095200 | 93394926500 | 500000 | 498500 | 500000 | 498500 | 2001 |
| 582 | 20240216 | 095100 | 92395748000 | 499000 | 499000 | 499000 | 498500 | 960 |
| 583 | 20240216 | 095000 | 91917049500 | 498500 | 499000 | 499000 | 498500 | 481 |
| 584 | 20240216 | 094900 | 91677070500 | 499000 | 498500 | 500000 | 498500 | 1874 |
| 585 | 20240216 | 094800 | 90742062000 | 498500 | 500000 | 502000 | 498500 | 5627 |
| 586 | 20240216 | 094700 | 87926589000 | 500000 | 501000 | 501000 | 499500 | 1840 |
| 587 | 20240216 | 094600 | 87006639000 | 501000 | 502000 | 502000 | 500000 | 1873 |
| 588 | 20240216 | 094500 | 86068985000 | 501000 | 502000 | 502000 | 501000 | 1646 |
| 589 | 20240216 | 094400 | 85243713000 | 501000 | 502000 | 502000 | 501000 | 676 |
| 590 | 20240216 | 094300 | 84904517000 | 502000 | 502000 | 503000 | 501000 | 1561 |
| 591 | 20240216 | 094200 | 84120946000 | 502000 | 503000 | 503000 | 501000 | 1301 |
| 592 | 20240216 | 094100 | 83467934000 | 502000 | 502000 | 503000 | 501000 | 2120 |
| 593 | 20240216 | 094000 | 82403341000 | 501000 | 502000 | 502000 | 501000 | 1043 |
| 594 | 20240216 | 093900 | 81880132000 | 502000 | 502000 | 502000 | 501000 | 1773 |
| 595 | 20240216 | 093800 | 80990153000 | 502000 | 501000 | 502000 | 500000 | 1699 |
| 596 | 20240216 | 093700 | 80138754000 | 500000 | 500000 | 501000 | 500000 | 1587 |
| 597 | 20240216 | 093600 | 79343855000 | 501000 | 501000 | 501000 | 500000 | 1973 |
| 598 | 20240216 | 093500 | 78355710000 | 501000 | 501000 | 501000 | 500000 | 1457 |
| 599 | 20240216 | 093400 | 77625977000 | 501000 | 499500 | 501000 | 498500 | 4390 |
| 600 | 20240216 | 093300 | 75432499500 | 499500 | 498000 | 499500 | 497500 | 2720 |
| 601 | 20240216 | 093200 | 74076131000 | 497500 | 497500 | 498000 | 497000 | 1667 |
| 602 | 20240216 | 093100 | 73246731500 | 497500 | 499000 | 500000 | 497000 | 5276 |
| 603 | 20240216 | 093000 | 70617859500 | 499500 | 502000 | 502000 | 499000 | 4255 |
| 604 | 20240216 | 092900 | 68487628500 | 501000 | 503000 | 503000 | 501000 | 3531 |
| 605 | 20240216 | 092800 | 66713507500 | 503000 | 501000 | 503000 | 500000 | 8157 |
| 606 | 20240216 | 092700 | 62617023500 | 501000 | 500000 | 501000 | 499000 | 13000 |
| 607 | 20240216 | 092600 | 56117810000 | 499500 | 499500 | 500000 | 499000 | 8622 |
| 608 | 20240216 | 092500 | 51810328500 | 499000 | 498000 | 499500 | 498000 | 8959 |
| 609 | 20240216 | 092400 | 47342982000 | 498000 | 497500 | 498000 | 497000 | 2829 |
| 610 | 20240216 | 092300 | 45935097500 | 497500 | 497000 | 497500 | 496500 | 2919 |
| 611 | 20240216 | 092200 | 44483951000 | 496500 | 497000 | 497000 | 496500 | 2869 |
| 612 | 20240216 | 092100 | 43058446500 | 497000 | 495500 | 497000 | 495000 | 5286 |
| 613 | 20240216 | 092000 | 40436042000 | 495500 | 495500 | 495500 | 494500 | 1497 |
| 614 | 20240216 | 091900 | 39694708000 | 495000 | 495500 | 496000 | 493500 | 2442 |
| 615 | 20240216 | 091800 | 38486117000 | 496000 | 494500 | 496000 | 493500 | 4887 |
| 616 | 20240216 | 091700 | 36069359000 | 494500 | 495500 | 495500 | 494000 | 3154 |
| 617 | 20240216 | 091600 | 34507711500 | 495500 | 495500 | 495500 | 494000 | 2790 |
| 618 | 20240216 | 091500 | 33126941500 | 495000 | 494500 | 496000 | 494500 | 3757 |
| 619 | 20240216 | 091400 | 31265742000 | 494500 | 494000 | 495000 | 494000 | 1772 |
| 620 | 20240216 | 091300 | 30389163000 | 494500 | 495000 | 495000 | 494000 | 2239 |
| 621 | 20240216 | 091200 | 29281382000 | 495000 | 495500 | 496000 | 494000 | 2646 |
| 622 | 20240216 | 091100 | 27971742000 | 495000 | 496000 | 496500 | 494500 | 2585 |
| 623 | 20240216 | 091000 | 26691121500 | 495500 | 497000 | 497000 | 495000 | 4659 |
| 624 | 20240216 | 090900 | 24378604000 | 497000 | 495000 | 497000 | 494500 | 5428 |
| 625 | 20240216 | 090800 | 21688941000 | 494500 | 494000 | 495000 | 493500 | 3294 |
| 626 | 20240216 | 090700 | 20060350000 | 493500 | 491500 | 494000 | 491000 | 2214 |
| 627 | 20240216 | 090600 | 18969711000 | 492000 | 494500 | 494500 | 491000 | 3609 |
| 628 | 20240216 | 090500 | 17189697000 | 494500 | 492000 | 494500 | 491500 | 3856 |
| 629 | 20240216 | 090400 | 15285282000 | 492500 | 492000 | 494000 | 491000 | 3716 |
| 630 | 20240216 | 090300 | 13454544500 | 491000 | 491000 | 491500 | 490500 | 2143 |
| 631 | 20240216 | 090200 | 12402232000 | 490500 | 492000 | 493000 | 488000 | 4994 |
| 632 | 20240216 | 090100 | 9955682500 | 492000 | 493000 | 494000 | 491000 | 6697 |
| 633 | 20240216 | 090000 | 6657140500 | 492500 | 489000 | 493500 | 488500 | 13564 |