35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 3 | 20240216 | 190100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20240216 | 190000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20240216 | 185900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20240216 | 185800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20240216 | 185700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20240216 | 185600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20240216 | 185500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20240216 | 185400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20240216 | 185300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20240216 | 185200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20240216 | 185100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20240216 | 185000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20240216 | 184900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20240216 | 184800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20240216 | 184700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20240216 | 184600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20240216 | 184500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20240216 | 184400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20240216 | 184300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20240216 | 184200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20240216 | 184100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20240216 | 184000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20240216 | 183900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20240216 | 183800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20240216 | 183700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20240216 | 183600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20240216 | 183500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20240216 | 183400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20240216 | 183300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20240216 | 183200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 33 | 20240216 | 183100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20240216 | 183000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20240216 | 182900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20240216 | 182800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20240216 | 182700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20240216 | 182600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20240216 | 182500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20240216 | 182400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20240216 | 182300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20240216 | 182200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20240216 | 182100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20240216 | 182000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20240216 | 181900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20240216 | 181800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20240216 | 181700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20240216 | 181600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20240216 | 181500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20240216 | 181400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20240216 | 181300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20240216 | 181200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20240216 | 181100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20240216 | 181000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20240216 | 180900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20240216 | 180800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20240216 | 180700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20240216 | 180600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20240216 | 180500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20240216 | 180400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20240216 | 180300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20240216 | 180200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 63 | 20240216 | 180100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20240216 | 180000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20240216 | 175900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20240216 | 175800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20240216 | 175700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20240216 | 175600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20240216 | 175500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20240216 | 175400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20240216 | 175300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20240216 | 175200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20240216 | 175100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20240216 | 175000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20240216 | 174900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20240216 | 174800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20240216 | 174700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20240216 | 174600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20240216 | 174500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20240216 | 174400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20240216 | 174300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20240216 | 174200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20240216 | 174100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20240216 | 174000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20240216 | 173900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20240216 | 173800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20240216 | 173700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20240216 | 173600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20240216 | 173500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20240216 | 173400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20240216 | 173300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20240216 | 173200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 93 | 20240216 | 173100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20240216 | 173000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20240216 | 172900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20240216 | 172800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20240216 | 172700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20240216 | 172600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20240216 | 172500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20240216 | 172400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20240216 | 172300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20240216 | 172200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20240216 | 172100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20240216 | 172000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20240216 | 171900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20240216 | 171800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20240216 | 171700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20240216 | 171600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20240216 | 171500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20240216 | 171400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20240216 | 171300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20240216 | 171200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20240216 | 171100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20240216 | 171000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20240216 | 170900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20240216 | 170800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20240216 | 170700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20240216 | 170600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20240216 | 170500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20240216 | 170400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20240216 | 170300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20240216 | 170200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 123 | 20240216 | 170100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20240216 | 170000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20240216 | 165900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20240216 | 165800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20240216 | 165700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20240216 | 165600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20240216 | 165500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20240216 | 165400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20240216 | 165300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20240216 | 165200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20240216 | 165100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20240216 | 165000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20240216 | 164900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20240216 | 164800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20240216 | 164700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20240216 | 164600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20240216 | 164500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20240216 | 164400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20240216 | 164300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20240216 | 164200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20240216 | 164100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20240216 | 164000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20240216 | 163900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20240216 | 163800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20240216 | 163700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20240216 | 163600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20240216 | 163500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20240216 | 163400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20240216 | 163300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20240216 | 163200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 153 | 20240216 | 163100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20240216 | 163000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20240216 | 162900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20240216 | 162800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20240216 | 162700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20240216 | 162600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20240216 | 162500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20240216 | 162400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20240216 | 162300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20240216 | 162200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20240216 | 162100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20240216 | 162000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20240216 | 161900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20240216 | 161800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20240216 | 161700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20240216 | 161600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20240216 | 161500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20240216 | 161400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20240216 | 161300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20240216 | 161200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20240216 | 161100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20240216 | 161000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20240216 | 160900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20240216 | 160800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20240216 | 160700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20240216 | 160600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20240216 | 160500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20240216 | 160400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20240216 | 160300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20240216 | 160200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 183 | 20240216 | 160100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20240216 | 160000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20240216 | 155900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20240216 | 155800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20240216 | 155700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20240216 | 155600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20240216 | 155500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20240216 | 155400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20240216 | 155300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20240216 | 155200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20240216 | 155100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 194 | 20240216 | 155000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 195 | 20240216 | 154900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 196 | 20240216 | 154800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 197 | 20240216 | 154700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 198 | 20240216 | 154600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 199 | 20240216 | 154500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 200 | 20240216 | 154400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 201 | 20240216 | 154300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 202 | 20240216 | 154200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 203 | 20240216 | 154100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 204 | 20240216 | 154000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 205 | 20240216 | 153900 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 206 | 20240216 | 153800 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 207 | 20240216 | 153700 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 208 | 20240216 | 153600 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 209 | 20240216 | 153500 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 210 | 20240216 | 153400 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 211 | 20240216 | 153300 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 212 | 20240216 | 153200 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 213 | 20240216 | 153100 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 214 | 20240216 | 153000 | 29804618500 | 201000 | 201000 | 201000 | 201000 | 1546 |
| 215 | 20240216 | 152900 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 216 | 20240216 | 152800 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 217 | 20240216 | 152700 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 218 | 20240216 | 152600 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 219 | 20240216 | 152500 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 220 | 20240216 | 152400 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 221 | 20240216 | 152300 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 222 | 20240216 | 152200 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 223 | 20240216 | 152100 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 224 | 20240216 | 152000 | 29493872500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 225 | 20240216 | 151900 | 29493872500 | 201000 | 200500 | 201000 | 200500 | 240 |
| 226 | 20240216 | 151800 | 29445721000 | 201000 | 200500 | 201000 | 200500 | 314 |
| 227 | 20240216 | 151700 | 29382727500 | 200500 | 201000 | 201500 | 200500 | 292 |
| 228 | 20240216 | 151600 | 29324148500 | 201000 | 201000 | 201000 | 200500 | 294 |
| 229 | 20240216 | 151500 | 29265059500 | 200500 | 201000 | 201000 | 200500 | 194 |
| 230 | 20240216 | 151400 | 29226072500 | 201500 | 200500 | 201500 | 200500 | 372 |
| 231 | 20240216 | 151300 | 29151310500 | 200500 | 200500 | 201000 | 200500 | 39 |
| 232 | 20240216 | 151200 | 29143487000 | 201000 | 200500 | 201000 | 200500 | 206 |
| 233 | 20240216 | 151100 | 29102152500 | 201000 | 200500 | 201000 | 200500 | 110 |
| 234 | 20240216 | 151000 | 29080097000 | 200500 | 200000 | 200500 | 200000 | 407 |
| 235 | 20240216 | 150900 | 28998571500 | 200500 | 200000 | 200500 | 200000 | 676 |
| 236 | 20240216 | 150800 | 28863321000 | 200500 | 200000 | 200500 | 200000 | 248 |
| 237 | 20240216 | 150700 | 28813660500 | 200000 | 200500 | 200500 | 200000 | 158 |
| 238 | 20240216 | 150600 | 28781986500 | 200000 | 200500 | 200500 | 200000 | 243 |
| 239 | 20240216 | 150500 | 28733295000 | 200000 | 200500 | 201000 | 200000 | 317 |
| 240 | 20240216 | 150400 | 28669737500 | 200500 | 200500 | 201000 | 200500 | 244 |
| 241 | 20240216 | 150300 | 28620807500 | 200500 | 200500 | 201000 | 200500 | 659 |
| 242 | 20240216 | 150200 | 28488677500 | 200500 | 200500 | 201000 | 200000 | 526 |
| 243 | 20240216 | 150100 | 28383191500 | 201000 | 200500 | 201000 | 200500 | 104 |
| 244 | 20240216 | 150000 | 28362308000 | 201000 | 200500 | 201000 | 200500 | 279 |
| 245 | 20240216 | 145900 | 28306282500 | 201000 | 201000 | 201000 | 200500 | 65 |
| 246 | 20240216 | 145800 | 28293219500 | 200500 | 201000 | 201500 | 200500 | 249 |
| 247 | 20240216 | 145700 | 28243165000 | 201000 | 200500 | 201000 | 200500 | 309 |
| 248 | 20240216 | 145600 | 28181154000 | 200500 | 200500 | 201000 | 200500 | 295 |
| 249 | 20240216 | 145500 | 28121980000 | 200500 | 200000 | 200500 | 200000 | 352 |
| 250 | 20240216 | 145400 | 28051505000 | 200000 | 200500 | 200500 | 200000 | 2605 |
| 251 | 20240216 | 145300 | 27530446500 | 200000 | 201000 | 201000 | 200000 | 1522 |
| 252 | 20240216 | 145200 | 27225307500 | 201000 | 201500 | 201500 | 201000 | 435 |
| 253 | 20240216 | 145100 | 27137870000 | 201000 | 201000 | 201500 | 201000 | 84 |
| 254 | 20240216 | 145000 | 27120945500 | 201000 | 201500 | 202000 | 201000 | 558 |
| 255 | 20240216 | 144900 | 27008725500 | 201500 | 201500 | 201500 | 201500 | 6 |
| 256 | 20240216 | 144800 | 27007516500 | 201500 | 201500 | 202000 | 201500 | 87 |
| 257 | 20240216 | 144700 | 26989969500 | 202000 | 201500 | 202000 | 201500 | 418 |
| 258 | 20240216 | 144600 | 26905735000 | 201500 | 201000 | 201500 | 201000 | 11 |
| 259 | 20240216 | 144500 | 26903523000 | 201000 | 201000 | 201500 | 201000 | 195 |
| 260 | 20240216 | 144400 | 26864327500 | 201000 | 201000 | 201500 | 201000 | 350 |
| 261 | 20240216 | 144300 | 26793976500 | 201000 | 201000 | 201500 | 201000 | 414 |
| 262 | 20240216 | 144200 | 26710758500 | 201000 | 201000 | 201000 | 201000 | 207 |
| 263 | 20240216 | 144100 | 26669151500 | 201000 | 201500 | 201500 | 201000 | 578 |
| 264 | 20240216 | 144000 | 26552972500 | 201000 | 201500 | 201500 | 201000 | 376 |
| 265 | 20240216 | 143900 | 26477388000 | 201500 | 201500 | 201500 | 201000 | 240 |
| 266 | 20240216 | 143800 | 26429034000 | 201500 | 201500 | 202000 | 201500 | 47 |
| 267 | 20240216 | 143700 | 26419563000 | 201500 | 202000 | 202500 | 201500 | 72 |
| 268 | 20240216 | 143600 | 26405046000 | 202000 | 202000 | 202000 | 201500 | 445 |
| 269 | 20240216 | 143500 | 26315232000 | 202000 | 202000 | 202500 | 202000 | 68 |
| 270 | 20240216 | 143400 | 26301493500 | 202000 | 202000 | 202500 | 202000 | 56 |
| 271 | 20240216 | 143300 | 26290180000 | 202000 | 202000 | 202000 | 201500 | 141 |
| 272 | 20240216 | 143200 | 26261705000 | 201500 | 201500 | 201500 | 201000 | 393 |
| 273 | 20240216 | 143100 | 26182530500 | 201000 | 201500 | 201500 | 201000 | 157 |
| 274 | 20240216 | 143000 | 26150921000 | 201500 | 201500 | 202000 | 201500 | 252 |
| 275 | 20240216 | 142900 | 26100130500 | 201500 | 201500 | 201500 | 201500 | 495 |
| 276 | 20240216 | 142800 | 26000388000 | 201500 | 201500 | 201500 | 201500 | 66 |
| 277 | 20240216 | 142700 | 25987089000 | 202000 | 202000 | 202500 | 201500 | 314 |
| 278 | 20240216 | 142600 | 25923740000 | 202000 | 202000 | 202000 | 202000 | 61 |
| 279 | 20240216 | 142500 | 25911418000 | 202000 | 201500 | 202000 | 201500 | 551 |
| 280 | 20240216 | 142400 | 25800246500 | 201500 | 202000 | 202000 | 201000 | 684 |
| 281 | 20240216 | 142300 | 25662457000 | 202000 | 201500 | 202500 | 201500 | 534 |
| 282 | 20240216 | 142200 | 25554646000 | 201500 | 202000 | 202000 | 201500 | 789 |
| 283 | 20240216 | 142100 | 25395650500 | 202000 | 202000 | 202500 | 202000 | 310 |
| 284 | 20240216 | 142000 | 25333029500 | 202000 | 202500 | 202500 | 202000 | 529 |
| 285 | 20240216 | 141900 | 25226126500 | 202500 | 202500 | 203500 | 202500 | 95 |
| 286 | 20240216 | 141800 | 25206885500 | 202500 | 202000 | 202500 | 202000 | 215 |
| 287 | 20240216 | 141700 | 25163436500 | 202000 | 203000 | 203000 | 202000 | 558 |
| 288 | 20240216 | 141600 | 25050519500 | 202500 | 202500 | 203000 | 202500 | 815 |
| 289 | 20240216 | 141500 | 24885479500 | 202500 | 203000 | 203000 | 202500 | 107 |
| 290 | 20240216 | 141400 | 24863798500 | 203000 | 203000 | 203000 | 202500 | 120 |
| 291 | 20240216 | 141300 | 24839444000 | 203000 | 203000 | 203000 | 203000 | 127 |
| 292 | 20240216 | 141200 | 24813663000 | 203000 | 203000 | 203000 | 202500 | 164 |
| 293 | 20240216 | 141100 | 24780377000 | 203000 | 203000 | 203500 | 203000 | 232 |
| 294 | 20240216 | 141000 | 24733280500 | 203000 | 203000 | 203500 | 203000 | 334 |
| 295 | 20240216 | 140900 | 24665477500 | 203500 | 203500 | 203500 | 203000 | 16 |
| 296 | 20240216 | 140800 | 24662226500 | 203500 | 203500 | 203500 | 203000 | 48 |
| 297 | 20240216 | 140700 | 24652461500 | 203500 | 203500 | 204000 | 203000 | 39 |
| 298 | 20240216 | 140600 | 24644525000 | 203500 | 203500 | 203500 | 203000 | 668 |
| 299 | 20240216 | 140500 | 24508812500 | 203500 | 204000 | 204000 | 203500 | 56 |
| 300 | 20240216 | 140400 | 24497413000 | 203500 | 203500 | 203500 | 203500 | 77 |
| 301 | 20240216 | 140300 | 24481743500 | 203500 | 203500 | 204000 | 203500 | 28 |
| 302 | 20240216 | 140200 | 24476044000 | 203500 | 204000 | 204000 | 203500 | 119 |
| 303 | 20240216 | 140100 | 24451822500 | 203500 | 203500 | 203500 | 203500 | 45 |
| 304 | 20240216 | 140000 | 24442665000 | 203500 | 203500 | 203500 | 203500 | 46 |
| 305 | 20240216 | 135900 | 24433304000 | 203500 | 203500 | 203500 | 203500 | 77 |
| 306 | 20240216 | 135800 | 24417634500 | 203500 | 203000 | 204000 | 203000 | 420 |
| 307 | 20240216 | 135700 | 24332212000 | 203000 | 203500 | 203500 | 203000 | 124 |
| 308 | 20240216 | 135600 | 24307003500 | 203500 | 204000 | 204000 | 203500 | 216 |
| 309 | 20240216 | 135500 | 24263045500 | 204000 | 204000 | 204000 | 204000 | 56 |
| 310 | 20240216 | 135400 | 24251621500 | 204000 | 204000 | 204000 | 204000 | 52 |
| 311 | 20240216 | 135300 | 24241013500 | 203500 | 204000 | 204500 | 203500 | 66 |
| 312 | 20240216 | 135200 | 24227542000 | 204000 | 203500 | 204000 | 203500 | 97 |
| 313 | 20240216 | 135100 | 24207802000 | 203500 | 203500 | 204000 | 203500 | 64 |
| 314 | 20240216 | 135000 | 24194777500 | 203500 | 204000 | 204000 | 203500 | 71 |
| 315 | 20240216 | 134900 | 24180307500 | 204000 | 203500 | 204000 | 203500 | 41 |
| 316 | 20240216 | 134800 | 24171944000 | 203500 | 203500 | 204000 | 203500 | 4 |
| 317 | 20240216 | 134700 | 24171129500 | 204000 | 204000 | 204000 | 204000 | 110 |
| 318 | 20240216 | 134600 | 24148689500 | 204000 | 204000 | 204000 | 204000 | 15 |
| 319 | 20240216 | 134500 | 24145629500 | 204000 | 204000 | 204500 | 203500 | 524 |
| 320 | 20240216 | 134400 | 24038825000 | 204500 | 204500 | 204500 | 204500 | 13 |
| 321 | 20240216 | 134300 | 24036166500 | 204000 | 204000 | 204000 | 204000 | 47 |
| 322 | 20240216 | 134200 | 24026578500 | 204500 | 204500 | 204500 | 204000 | 172 |
| 323 | 20240216 | 134100 | 23991409500 | 204500 | 204500 | 205000 | 204500 | 116 |
| 324 | 20240216 | 134000 | 23967656000 | 205000 | 204500 | 205000 | 204500 | 90 |
| 325 | 20240216 | 133900 | 23949241000 | 204500 | 204500 | 204500 | 204500 | 12 |
| 326 | 20240216 | 133800 | 23946787000 | 204500 | 204500 | 204500 | 204500 | 79 |
| 327 | 20240216 | 133700 | 23930631500 | 204500 | 204000 | 204500 | 204000 | 60 |
| 328 | 20240216 | 133600 | 23918383000 | 204500 | 204000 | 204500 | 204000 | 16 |
| 329 | 20240216 | 133500 | 23915111500 | 204000 | 204000 | 204000 | 204000 | 6 |
| 330 | 20240216 | 133400 | 23913887500 | 204000 | 204500 | 204500 | 204000 | 24 |
| 331 | 20240216 | 133300 | 23908983500 | 204500 | 204500 | 204500 | 204500 | 155 |
| 332 | 20240216 | 133200 | 23877286000 | 204500 | 205000 | 205000 | 204500 | 120 |
| 333 | 20240216 | 133100 | 23852738500 | 204500 | 205000 | 205000 | 204500 | 57 |
| 334 | 20240216 | 133000 | 23841054500 | 205000 | 204500 | 205000 | 204500 | 9 |
| 335 | 20240216 | 132900 | 23839210000 | 204500 | 204000 | 204500 | 204000 | 135 |
| 336 | 20240216 | 132800 | 23811618000 | 204000 | 204000 | 204500 | 204000 | 130 |
| 337 | 20240216 | 132700 | 23785087000 | 204000 | 204500 | 204500 | 204000 | 76 |
| 338 | 20240216 | 132600 | 23769554500 | 204500 | 204000 | 204500 | 204000 | 100 |
| 339 | 20240216 | 132500 | 23749110500 | 204000 | 204000 | 204500 | 204000 | 94 |
| 340 | 20240216 | 132400 | 23729931000 | 204000 | 204000 | 204500 | 204000 | 52 |
| 341 | 20240216 | 132300 | 23719322000 | 204000 | 204000 | 204000 | 204000 | 173 |
| 342 | 20240216 | 132200 | 23684030000 | 204000 | 204000 | 204000 | 204000 | 33 |
| 343 | 20240216 | 132100 | 23677298000 | 204000 | 204500 | 204500 | 204000 | 19 |
| 344 | 20240216 | 132000 | 23673421500 | 204500 | 204000 | 204500 | 204000 | 39 |
| 345 | 20240216 | 131900 | 23665463000 | 204000 | 204000 | 204000 | 204000 | 28 |
| 346 | 20240216 | 131800 | 23659751000 | 204500 | 204500 | 204500 | 204500 | 39 |
| 347 | 20240216 | 131700 | 23651775500 | 204500 | 204500 | 204500 | 204500 | 19 |
| 348 | 20240216 | 131600 | 23647890000 | 204000 | 204000 | 204000 | 204000 | 87 |
| 349 | 20240216 | 131500 | 23630142000 | 204500 | 204500 | 204500 | 204000 | 12 |
| 350 | 20240216 | 131400 | 23627688500 | 204500 | 204000 | 204500 | 204000 | 28 |
| 351 | 20240216 | 131300 | 23621973500 | 204000 | 204500 | 204500 | 204000 | 57 |
| 352 | 20240216 | 131200 | 23610343000 | 204500 | 204000 | 204500 | 204000 | 58 |
| 353 | 20240216 | 131100 | 23598488000 | 204000 | 204500 | 204500 | 204000 | 60 |
| 354 | 20240216 | 131000 | 23586247000 | 204500 | 204500 | 204500 | 204000 | 19 |
| 355 | 20240216 | 130900 | 23582362500 | 204500 | 204000 | 204500 | 204000 | 61 |
| 356 | 20240216 | 130800 | 23569908000 | 204500 | 204000 | 204500 | 204000 | 172 |
| 357 | 20240216 | 130700 | 23534744500 | 204000 | 204500 | 204500 | 204000 | 11 |
| 358 | 20240216 | 130600 | 23532495500 | 204500 | 204500 | 204500 | 204500 | 5 |
| 359 | 20240216 | 130500 | 23531473000 | 204500 | 204500 | 205000 | 204500 | 142 |
| 360 | 20240216 | 130400 | 23502373500 | 204500 | 204000 | 204500 | 204000 | 43 |
| 361 | 20240216 | 130300 | 23493588500 | 204500 | 204000 | 204500 | 204000 | 59 |
| 362 | 20240216 | 130200 | 23481551000 | 204000 | 204000 | 204000 | 204000 | 31 |
| 363 | 20240216 | 130100 | 23475227000 | 204000 | 203500 | 204000 | 203500 | 118 |
| 364 | 20240216 | 130000 | 23451187000 | 204000 | 204500 | 204500 | 203500 | 30 |
| 365 | 20240216 | 125900 | 23445065000 | 203500 | 204500 | 204500 | 203500 | 200 |
| 366 | 20240216 | 125800 | 23404265500 | 204500 | 205000 | 205000 | 204500 | 91 |
| 367 | 20240216 | 125700 | 23385652500 | 205000 | 204500 | 205000 | 204500 | 78 |
| 368 | 20240216 | 125600 | 23369663000 | 204500 | 204000 | 204500 | 204000 | 486 |
| 369 | 20240216 | 125500 | 23270395000 | 203500 | 203500 | 204000 | 203500 | 71 |
| 370 | 20240216 | 125400 | 23255914500 | 203500 | 203500 | 203500 | 203500 | 47 |
| 371 | 20240216 | 125300 | 23246350000 | 203500 | 203500 | 203500 | 203000 | 13 |
| 372 | 20240216 | 125200 | 23243707000 | 203500 | 203500 | 204000 | 203500 | 32 |
| 373 | 20240216 | 125100 | 23237189000 | 203500 | 203000 | 204000 | 203000 | 61 |
| 374 | 20240216 | 125000 | 23224782000 | 203000 | 203500 | 203500 | 203000 | 20 |
| 375 | 20240216 | 124900 | 23220720000 | 203000 | 203000 | 203500 | 203000 | 235 |
| 376 | 20240216 | 124800 | 23172984500 | 203000 | 203500 | 203500 | 203000 | 115 |
| 377 | 20240216 | 124700 | 23149637500 | 203500 | 203000 | 203500 | 203000 | 37 |
| 378 | 20240216 | 124600 | 23142126000 | 203000 | 203500 | 203500 | 203000 | 39 |
| 379 | 20240216 | 124500 | 23134208000 | 203500 | 203500 | 203500 | 203500 | 61 |
| 380 | 20240216 | 124400 | 23121794500 | 203500 | 203000 | 203500 | 203000 | 442 |
| 381 | 20240216 | 124300 | 23032046500 | 203000 | 203000 | 203500 | 203000 | 73 |
| 382 | 20240216 | 124200 | 23017199000 | 203000 | 203500 | 203500 | 203000 | 142 |
| 383 | 20240216 | 124100 | 22988351500 | 204000 | 203000 | 204000 | 203000 | 124 |
| 384 | 20240216 | 124000 | 22963178500 | 203500 | 204000 | 204000 | 203000 | 193 |
| 385 | 20240216 | 123900 | 22923920500 | 204000 | 203500 | 204000 | 203500 | 182 |
| 386 | 20240216 | 123800 | 22886862000 | 203500 | 203500 | 204000 | 203500 | 54 |
| 387 | 20240216 | 123700 | 22875864500 | 203500 | 204000 | 204000 | 203500 | 223 |
| 388 | 20240216 | 123600 | 22830373000 | 204500 | 204500 | 204500 | 204500 | 8 |
| 389 | 20240216 | 123500 | 22828737000 | 204500 | 204500 | 204500 | 204500 | 75 |
| 390 | 20240216 | 123400 | 22813399500 | 204500 | 205000 | 205000 | 204500 | 25 |
| 391 | 20240216 | 123300 | 22808280500 | 205000 | 205000 | 205000 | 205000 | 24 |
| 392 | 20240216 | 123200 | 22803360500 | 205000 | 204500 | 205000 | 204500 | 28 |
| 393 | 20240216 | 123100 | 22797628000 | 204000 | 204000 | 204000 | 204000 | 36 |
| 394 | 20240216 | 123000 | 22790284000 | 204500 | 204000 | 204500 | 203500 | 182 |
| 395 | 20240216 | 122900 | 22753222500 | 203500 | 203500 | 203500 | 203500 | 76 |
| 396 | 20240216 | 122800 | 22737756500 | 204500 | 203500 | 204500 | 203500 | 45 |
| 397 | 20240216 | 122700 | 22728597000 | 203500 | 203500 | 204000 | 203500 | 49 |
| 398 | 20240216 | 122600 | 22718625000 | 203500 | 204000 | 204000 | 203500 | 268 |
| 399 | 20240216 | 122500 | 22664017000 | 204000 | 205000 | 205000 | 204000 | 223 |
| 400 | 20240216 | 122400 | 22618452500 | 205500 | 204500 | 205500 | 204500 | 349 |
| 401 | 20240216 | 122300 | 22546922500 | 204500 | 204000 | 204500 | 204000 | 329 |
| 402 | 20240216 | 122200 | 22479781500 | 204000 | 203500 | 204000 | 203000 | 275 |
| 403 | 20240216 | 122100 | 22423828500 | 203000 | 202500 | 203000 | 202500 | 212 |
| 404 | 20240216 | 122000 | 22380794000 | 203000 | 203000 | 203000 | 203000 | 301 |
| 405 | 20240216 | 121900 | 22319691000 | 203500 | 203500 | 203500 | 203000 | 160 |
| 406 | 20240216 | 121800 | 22287140500 | 203500 | 203000 | 203500 | 203000 | 123 |
| 407 | 20240216 | 121700 | 22262138000 | 202500 | 203000 | 203500 | 202500 | 102 |
| 408 | 20240216 | 121600 | 22241429000 | 203000 | 203500 | 203500 | 203000 | 177 |
| 409 | 20240216 | 121500 | 22205490500 | 203500 | 203000 | 204000 | 203000 | 420 |
| 410 | 20240216 | 121400 | 22120020500 | 203500 | 203500 | 203500 | 203000 | 231 |
| 411 | 20240216 | 121300 | 22073117500 | 203500 | 203000 | 203500 | 202500 | 924 |
| 412 | 20240216 | 121200 | 21885623500 | 203500 | 203500 | 204000 | 203000 | 188 |
| 413 | 20240216 | 121100 | 21847384000 | 203500 | 204000 | 204000 | 203000 | 935 |
| 414 | 20240216 | 121000 | 21657165000 | 204000 | 204000 | 204500 | 204000 | 352 |
| 415 | 20240216 | 120900 | 21585356000 | 204000 | 204500 | 204500 | 204000 | 474 |
| 416 | 20240216 | 120800 | 21488608500 | 204500 | 204000 | 204500 | 204000 | 139 |
| 417 | 20240216 | 120700 | 21460232500 | 204000 | 204500 | 204500 | 204000 | 236 |
| 418 | 20240216 | 120600 | 21412050500 | 204000 | 204500 | 204500 | 204000 | 1009 |
| 419 | 20240216 | 120500 | 21205920500 | 204500 | 204500 | 205000 | 204500 | 301 |
| 420 | 20240216 | 120400 | 21144365500 | 205000 | 205000 | 205000 | 205000 | 214 |
| 421 | 20240216 | 120300 | 21100495500 | 205000 | 205000 | 205000 | 205000 | 66 |
| 422 | 20240216 | 120200 | 21086965500 | 205000 | 205000 | 205000 | 205000 | 27 |
| 423 | 20240216 | 120100 | 21081430500 | 205000 | 205500 | 205500 | 204500 | 138 |
| 424 | 20240216 | 120000 | 21053157500 | 205000 | 205500 | 205500 | 205000 | 525 |
| 425 | 20240216 | 115900 | 20945525500 | 205500 | 205000 | 205500 | 205000 | 101 |
| 426 | 20240216 | 115800 | 20924808000 | 205000 | 205500 | 205500 | 205000 | 219 |
| 427 | 20240216 | 115700 | 20879907000 | 205500 | 205500 | 205500 | 205000 | 52 |
| 428 | 20240216 | 115600 | 20869223000 | 205000 | 206000 | 206000 | 205000 | 411 |
| 429 | 20240216 | 115500 | 20784828500 | 205500 | 205500 | 205500 | 205500 | 51 |
| 430 | 20240216 | 115400 | 20774348000 | 205500 | 205500 | 206000 | 205000 | 45 |
| 431 | 20240216 | 115300 | 20765097000 | 205000 | 205500 | 205500 | 205000 | 145 |
| 432 | 20240216 | 115200 | 20735343000 | 205500 | 206000 | 206000 | 205500 | 725 |
| 433 | 20240216 | 115100 | 20586314000 | 206000 | 206500 | 206500 | 206000 | 55 |
| 434 | 20240216 | 115000 | 20574980500 | 206000 | 206000 | 206500 | 206000 | 121 |
| 435 | 20240216 | 114900 | 20550029500 | 206000 | 205500 | 206000 | 205500 | 18 |
| 436 | 20240216 | 114800 | 20546322000 | 205500 | 205500 | 206000 | 205500 | 96 |
| 437 | 20240216 | 114700 | 20526593000 | 206000 | 205500 | 206000 | 205500 | 78 |
| 438 | 20240216 | 114600 | 20510561000 | 206000 | 206000 | 206000 | 205500 | 166 |
| 439 | 20240216 | 114500 | 20476367000 | 206500 | 206500 | 206500 | 206000 | 26 |
| 440 | 20240216 | 114400 | 20471004000 | 206500 | 205500 | 206500 | 205500 | 20 |
| 441 | 20240216 | 114300 | 20466885000 | 205500 | 206000 | 206000 | 205500 | 104 |
| 442 | 20240216 | 114200 | 20445475000 | 205500 | 206000 | 206000 | 205500 | 70 |
| 443 | 20240216 | 114100 | 20431070000 | 206500 | 206000 | 206500 | 206000 | 21 |
| 444 | 20240216 | 114000 | 20426743000 | 206000 | 206000 | 206000 | 206000 | 47 |
| 445 | 20240216 | 113900 | 20417061000 | 206000 | 206000 | 206000 | 206000 | 61 |
| 446 | 20240216 | 113800 | 20404495000 | 206000 | 206500 | 206500 | 206000 | 22 |
| 447 | 20240216 | 113700 | 20399960500 | 206500 | 206000 | 206500 | 206000 | 7 |
| 448 | 20240216 | 113600 | 20398517000 | 206500 | 205500 | 206500 | 205500 | 75 |
| 449 | 20240216 | 113500 | 20383068500 | 205500 | 206000 | 206000 | 205500 | 39 |
| 450 | 20240216 | 113400 | 20375051500 | 206000 | 205500 | 206000 | 205500 | 232 |
| 451 | 20240216 | 113300 | 20327342000 | 205500 | 205500 | 206000 | 205500 | 19 |
| 452 | 20240216 | 113200 | 20323433000 | 206000 | 205500 | 206000 | 205500 | 13 |
| 453 | 20240216 | 113100 | 20320759500 | 205500 | 206000 | 206000 | 205500 | 23 |
| 454 | 20240216 | 113000 | 20316030000 | 205500 | 206000 | 206000 | 205500 | 343 |
| 455 | 20240216 | 112900 | 20245513000 | 206000 | 205500 | 206000 | 205500 | 61 |
| 456 | 20240216 | 112800 | 20232973500 | 206000 | 205500 | 206000 | 205500 | 84 |
| 457 | 20240216 | 112700 | 20215699500 | 205500 | 206000 | 206000 | 205500 | 86 |
| 458 | 20240216 | 112600 | 20198011000 | 206000 | 205500 | 206000 | 205500 | 49 |
| 459 | 20240216 | 112500 | 20187940500 | 205500 | 205500 | 205500 | 205500 | 277 |
| 460 | 20240216 | 112400 | 20131017000 | 205500 | 206000 | 206000 | 205500 | 214 |
| 461 | 20240216 | 112300 | 20086933500 | 205500 | 206000 | 206000 | 205500 | 83 |
| 462 | 20240216 | 112200 | 20069871500 | 206000 | 206000 | 206000 | 206000 | 96 |
| 463 | 20240216 | 112100 | 20050095500 | 206000 | 206000 | 206000 | 206000 | 79 |
| 464 | 20240216 | 112000 | 20033821500 | 206000 | 206500 | 206500 | 206000 | 84 |
| 465 | 20240216 | 111900 | 20016514000 | 205500 | 206000 | 206000 | 205500 | 65 |
| 466 | 20240216 | 111800 | 20003129000 | 206500 | 206000 | 206500 | 206000 | 276 |
| 467 | 20240216 | 111700 | 19946240500 | 206500 | 206000 | 206500 | 206000 | 48 |
| 468 | 20240216 | 111600 | 19936343000 | 206500 | 206000 | 206500 | 206000 | 36 |
| 469 | 20240216 | 111500 | 19928926000 | 206000 | 206000 | 206500 | 205500 | 292 |
| 470 | 20240216 | 111400 | 19868837500 | 206000 | 205500 | 206000 | 205500 | 33 |
| 471 | 20240216 | 111300 | 19862044500 | 206000 | 206500 | 206500 | 206000 | 216 |
| 472 | 20240216 | 111200 | 19817547500 | 206000 | 206000 | 206000 | 206000 | 37 |
| 473 | 20240216 | 111100 | 19809925500 | 206000 | 206500 | 207000 | 206000 | 135 |
| 474 | 20240216 | 111000 | 19782056500 | 207000 | 207000 | 207500 | 206500 | 168 |
| 475 | 20240216 | 110900 | 19747280500 | 206500 | 205500 | 206500 | 205000 | 247 |
| 476 | 20240216 | 110800 | 19696509500 | 205500 | 205500 | 205500 | 205000 | 390 |
| 477 | 20240216 | 110700 | 19616374000 | 205500 | 206000 | 206000 | 205500 | 568 |
| 478 | 20240216 | 110600 | 19499555500 | 206000 | 206500 | 206500 | 206000 | 463 |
| 479 | 20240216 | 110500 | 19404172500 | 206500 | 207000 | 207000 | 206000 | 982 |
| 480 | 20240216 | 110400 | 19201520000 | 207500 | 207000 | 208000 | 207000 | 295 |
| 481 | 20240216 | 110300 | 19140370500 | 207000 | 207000 | 207500 | 207000 | 44 |
| 482 | 20240216 | 110200 | 19131261000 | 207000 | 207000 | 207000 | 207000 | 62 |
| 483 | 20240216 | 110100 | 19118427000 | 207000 | 207000 | 207000 | 207000 | 146 |
| 484 | 20240216 | 110000 | 19088205000 | 207000 | 207500 | 207500 | 207000 | 429 |
| 485 | 20240216 | 105900 | 18999375000 | 207500 | 207500 | 207500 | 207500 | 69 |
| 486 | 20240216 | 105800 | 18985057500 | 207500 | 207500 | 207500 | 207500 | 81 |
| 487 | 20240216 | 105700 | 18968250000 | 207500 | 207000 | 207500 | 207000 | 18 |
| 488 | 20240216 | 105600 | 18964517500 | 206500 | 207500 | 207500 | 206000 | 936 |
| 489 | 20240216 | 105500 | 18770921000 | 207500 | 207500 | 208000 | 207000 | 160 |
| 490 | 20240216 | 105400 | 18737721000 | 207500 | 207000 | 207500 | 207000 | 49 |
| 491 | 20240216 | 105300 | 18727560000 | 207000 | 207500 | 207500 | 207000 | 291 |
| 492 | 20240216 | 105200 | 18667273000 | 208000 | 208000 | 208000 | 207500 | 124 |
| 493 | 20240216 | 105100 | 18641536500 | 208000 | 207500 | 208000 | 207500 | 6 |
| 494 | 20240216 | 105000 | 18640289500 | 208000 | 207500 | 208000 | 207000 | 835 |
| 495 | 20240216 | 104900 | 18467285000 | 207500 | 208000 | 208000 | 207500 | 156 |
| 496 | 20240216 | 104800 | 18434899500 | 208000 | 208500 | 208500 | 208000 | 256 |
| 497 | 20240216 | 104700 | 18381645500 | 208500 | 208500 | 208500 | 208000 | 179 |
| 498 | 20240216 | 104600 | 18344360500 | 208500 | 208500 | 209000 | 208000 | 207 |
| 499 | 20240216 | 104500 | 18301200500 | 208500 | 208000 | 208500 | 208000 | 57 |
| 500 | 20240216 | 104400 | 18289330500 | 208500 | 209000 | 209000 | 208500 | 153 |
| 501 | 20240216 | 104300 | 18257426500 | 209000 | 209500 | 209500 | 208500 | 365 |
| 502 | 20240216 | 104200 | 18181202000 | 209500 | 211000 | 211000 | 209000 | 818 |
| 503 | 20240216 | 104100 | 18009590500 | 210000 | 209500 | 211500 | 209500 | 1957 |
| 504 | 20240216 | 104000 | 17597411000 | 210000 | 209500 | 210000 | 209500 | 98 |
| 505 | 20240216 | 103900 | 17576856500 | 210000 | 209500 | 210000 | 208500 | 500 |
| 506 | 20240216 | 103800 | 17472309000 | 209500 | 210000 | 210000 | 209500 | 668 |
| 507 | 20240216 | 103700 | 17332316500 | 210000 | 209500 | 210000 | 209500 | 112 |
| 508 | 20240216 | 103600 | 17308809500 | 209500 | 210000 | 210000 | 209500 | 339 |
| 509 | 20240216 | 103500 | 17237725000 | 209500 | 209000 | 210000 | 209000 | 583 |
| 510 | 20240216 | 103400 | 17115559500 | 209500 | 208000 | 209500 | 207500 | 642 |
| 511 | 20240216 | 103300 | 16981515000 | 207500 | 207500 | 208000 | 207000 | 622 |
| 512 | 20240216 | 103200 | 16852641500 | 208000 | 208000 | 208500 | 207500 | 128 |
| 513 | 20240216 | 103100 | 16826060000 | 208500 | 207500 | 208500 | 207500 | 344 |
| 514 | 20240216 | 103000 | 16754512500 | 207500 | 207500 | 208000 | 207500 | 154 |
| 515 | 20240216 | 102900 | 16722514000 | 208000 | 207500 | 208000 | 207500 | 48 |
| 516 | 20240216 | 102800 | 16712547500 | 207500 | 207500 | 208000 | 207500 | 64 |
| 517 | 20240216 | 102700 | 16699264500 | 208000 | 208500 | 208500 | 207500 | 414 |
| 518 | 20240216 | 102600 | 16613271000 | 208500 | 208500 | 208500 | 208000 | 222 |
| 519 | 20240216 | 102500 | 16566995500 | 208500 | 208500 | 208500 | 208000 | 92 |
| 520 | 20240216 | 102400 | 16547832000 | 208500 | 208500 | 208500 | 208000 | 334 |
| 521 | 20240216 | 102300 | 16478193500 | 208000 | 208000 | 208500 | 208000 | 141 |
| 522 | 20240216 | 102200 | 16448830500 | 207500 | 207500 | 208000 | 207500 | 295 |
| 523 | 20240216 | 102100 | 16387570500 | 208000 | 208000 | 208500 | 207500 | 141 |
| 524 | 20240216 | 102000 | 16358249500 | 207500 | 208000 | 208000 | 207500 | 70 |
| 525 | 20240216 | 101900 | 16343695000 | 207000 | 207500 | 208000 | 207000 | 103 |
| 526 | 20240216 | 101800 | 16322306000 | 207500 | 207500 | 208000 | 207500 | 138 |
| 527 | 20240216 | 101700 | 16293659000 | 207500 | 208000 | 208500 | 207000 | 299 |
| 528 | 20240216 | 101600 | 16231595500 | 207000 | 207500 | 208000 | 207000 | 347 |
| 529 | 20240216 | 101500 | 16159710000 | 207500 | 208000 | 208500 | 207500 | 179 |
| 530 | 20240216 | 101400 | 16122478000 | 208000 | 208500 | 208500 | 207500 | 422 |
| 531 | 20240216 | 101300 | 16034771500 | 208500 | 208500 | 208500 | 208000 | 166 |
| 532 | 20240216 | 101200 | 16000183500 | 208500 | 209000 | 209000 | 208000 | 257 |
| 533 | 20240216 | 101100 | 15946580000 | 209000 | 208000 | 209000 | 208000 | 988 |
| 534 | 20240216 | 101000 | 15740658000 | 208000 | 207000 | 208000 | 207000 | 212 |
| 535 | 20240216 | 100900 | 15696672000 | 207000 | 206500 | 207000 | 206500 | 192 |
| 536 | 20240216 | 100800 | 15656941500 | 205500 | 206500 | 206500 | 205000 | 553 |
| 537 | 20240216 | 100700 | 15543103000 | 206000 | 206000 | 206500 | 205000 | 89 |
| 538 | 20240216 | 100600 | 15524792500 | 206500 | 205000 | 206500 | 204500 | 171 |
| 539 | 20240216 | 100500 | 15489697000 | 205000 | 205500 | 205500 | 204500 | 1929 |
| 540 | 20240216 | 100400 | 15095127000 | 206000 | 206000 | 206500 | 205000 | 1173 |
| 541 | 20240216 | 100300 | 14854531000 | 206500 | 205500 | 206500 | 205500 | 981 |
| 542 | 20240216 | 100200 | 14652850000 | 205500 | 206000 | 206500 | 205500 | 786 |
| 543 | 20240216 | 100100 | 14491247000 | 206000 | 205500 | 206500 | 205500 | 1140 |
| 544 | 20240216 | 100000 | 14256813500 | 206000 | 205000 | 206000 | 204500 | 263 |
| 545 | 20240216 | 095900 | 14202899500 | 205000 | 205500 | 206000 | 204500 | 1297 |
| 546 | 20240216 | 095800 | 13937024500 | 205500 | 206500 | 206500 | 205500 | 548 |
| 547 | 20240216 | 095700 | 13824309000 | 206500 | 207000 | 207000 | 206500 | 121 |
| 548 | 20240216 | 095600 | 13799305500 | 207500 | 206500 | 207500 | 206000 | 430 |
| 549 | 20240216 | 095500 | 13710381000 | 206500 | 206500 | 206500 | 206000 | 202 |
| 550 | 20240216 | 095400 | 13668751000 | 206500 | 206000 | 207000 | 206000 | 211 |
| 551 | 20240216 | 095300 | 13625276000 | 206000 | 206500 | 206500 | 205500 | 390 |
| 552 | 20240216 | 095200 | 13544881000 | 206500 | 207000 | 207000 | 206000 | 333 |
| 553 | 20240216 | 095100 | 13476265000 | 206000 | 206500 | 207000 | 206000 | 175 |
| 554 | 20240216 | 095000 | 13440144500 | 206500 | 206500 | 207000 | 206500 | 124 |
| 555 | 20240216 | 094900 | 13414536000 | 206500 | 207000 | 207500 | 206500 | 554 |
| 556 | 20240216 | 094800 | 13299972500 | 207500 | 208000 | 208000 | 207500 | 264 |
| 557 | 20240216 | 094700 | 13245189000 | 207500 | 208500 | 208500 | 207500 | 72 |
| 558 | 20240216 | 094600 | 13230241500 | 208500 | 207500 | 208500 | 207000 | 395 |
| 559 | 20240216 | 094500 | 13148221000 | 207500 | 207000 | 207500 | 207000 | 206 |
| 560 | 20240216 | 094400 | 13105538500 | 207500 | 207000 | 207500 | 207000 | 140 |
| 561 | 20240216 | 094300 | 13076501000 | 207000 | 207000 | 207000 | 207000 | 223 |
| 562 | 20240216 | 094200 | 13030340000 | 207000 | 207000 | 207500 | 207000 | 130 |
| 563 | 20240216 | 094100 | 13003429500 | 206500 | 207000 | 207500 | 206500 | 523 |
| 564 | 20240216 | 094000 | 12895205500 | 206500 | 206500 | 207000 | 206500 | 342 |
| 565 | 20240216 | 093900 | 12824545500 | 206500 | 206500 | 206500 | 206000 | 833 |
| 566 | 20240216 | 093800 | 12652699500 | 206500 | 207500 | 207500 | 206500 | 990 |
| 567 | 20240216 | 093700 | 12447633500 | 207500 | 207500 | 208000 | 207500 | 253 |
| 568 | 20240216 | 093600 | 12395048500 | 208000 | 208500 | 208500 | 207000 | 922 |
| 569 | 20240216 | 093500 | 12203606500 | 208500 | 208000 | 208500 | 208000 | 175 |
| 570 | 20240216 | 093400 | 12167156000 | 208000 | 208000 | 208500 | 208000 | 84 |
| 571 | 20240216 | 093300 | 12149676000 | 208500 | 207000 | 208500 | 207000 | 430 |
| 572 | 20240216 | 093200 | 12060384000 | 207000 | 207000 | 208000 | 207000 | 211 |
| 573 | 20240216 | 093100 | 12016612500 | 207500 | 207500 | 207500 | 206500 | 642 |
| 574 | 20240216 | 093000 | 11883632000 | 207500 | 207000 | 207500 | 207000 | 266 |
| 575 | 20240216 | 092900 | 11828560000 | 207000 | 207500 | 208000 | 207000 | 261 |
| 576 | 20240216 | 092800 | 11774448500 | 208000 | 207000 | 208000 | 206500 | 259 |
| 577 | 20240216 | 092700 | 11720874000 | 206500 | 206000 | 208000 | 206000 | 446 |
| 578 | 20240216 | 092600 | 11628547000 | 206000 | 207500 | 208000 | 206000 | 881 |
| 579 | 20240216 | 092500 | 11446412000 | 207500 | 205000 | 207500 | 205000 | 561 |
| 580 | 20240216 | 092400 | 11330567000 | 205500 | 207000 | 207500 | 205000 | 2027 |
| 581 | 20240216 | 092300 | 10913588500 | 207000 | 208500 | 208500 | 207000 | 1771 |
| 582 | 20240216 | 092200 | 10546179000 | 208500 | 209000 | 209000 | 208000 | 1341 |
| 583 | 20240216 | 092100 | 10266385500 | 209000 | 209500 | 209500 | 209000 | 476 |
| 584 | 20240216 | 092000 | 10166809500 | 209500 | 210000 | 210000 | 209000 | 538 |
| 585 | 20240216 | 091900 | 10053966500 | 210000 | 211500 | 212000 | 210000 | 565 |
| 586 | 20240216 | 091800 | 9935005500 | 212000 | 209000 | 212000 | 209000 | 941 |
| 587 | 20240216 | 091700 | 9736983000 | 209500 | 211000 | 211000 | 209000 | 1044 |
| 588 | 20240216 | 091600 | 9517881000 | 211000 | 210500 | 212500 | 210500 | 1288 |
| 589 | 20240216 | 091500 | 9245301500 | 210500 | 209500 | 211000 | 209500 | 461 |
| 590 | 20240216 | 091400 | 9148503000 | 209500 | 210000 | 210500 | 209500 | 536 |
| 591 | 20240216 | 091300 | 9036107000 | 210000 | 209500 | 210500 | 209500 | 758 |
| 592 | 20240216 | 091200 | 8876888500 | 209500 | 209000 | 210500 | 208500 | 1325 |
| 593 | 20240216 | 091100 | 8599817500 | 209000 | 210000 | 211000 | 209000 | 2134 |
| 594 | 20240216 | 091000 | 8152079500 | 211000 | 211500 | 212500 | 210500 | 2123 |
| 595 | 20240216 | 090900 | 7703360000 | 212000 | 214000 | 214500 | 211000 | 2916 |
| 596 | 20240216 | 090800 | 7082262000 | 214000 | 213000 | 215000 | 212000 | 4503 |
| 597 | 20240216 | 090700 | 6118590500 | 213000 | 212500 | 213500 | 211000 | 4946 |
| 598 | 20240216 | 090600 | 5067557500 | 212500 | 211000 | 212500 | 209500 | 4367 |
| 599 | 20240216 | 090500 | 4147576500 | 211000 | 208500 | 211000 | 207000 | 4377 |
| 600 | 20240216 | 090400 | 3233134000 | 208500 | 205000 | 208500 | 204000 | 758 |
| 601 | 20240216 | 090300 | 3076511000 | 204000 | 205000 | 205000 | 203500 | 2771 |
| 602 | 20240216 | 090200 | 2510537500 | 204500 | 205000 | 206000 | 204500 | 1261 |
| 603 | 20240216 | 090100 | 2251675500 | 204500 | 205500 | 206000 | 204000 | 2327 |
| 604 | 20240216 | 090000 | 1775378500 | 204500 | 209000 | 209000 | 204500 | 8309 |