33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 3 | 20240216 | 183600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 4 | 20240216 | 183500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 5 | 20240216 | 183400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 6 | 20240216 | 183300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 7 | 20240216 | 183200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 8 | 20240216 | 183100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 9 | 20240216 | 183000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 10 | 20240216 | 182900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 11 | 20240216 | 182800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 12 | 20240216 | 182700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 13 | 20240216 | 182600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 14 | 20240216 | 182500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 15 | 20240216 | 182400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 16 | 20240216 | 182300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 17 | 20240216 | 182200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 18 | 20240216 | 182100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 19 | 20240216 | 182000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 20 | 20240216 | 181900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 21 | 20240216 | 181800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 22 | 20240216 | 181700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 23 | 20240216 | 181600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 24 | 20240216 | 181500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 25 | 20240216 | 181400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 26 | 20240216 | 181300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 27 | 20240216 | 181200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 28 | 20240216 | 181100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 29 | 20240216 | 181000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 30 | 20240216 | 180900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 31 | 20240216 | 180800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 32 | 20240216 | 180700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 33 | 20240216 | 180600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 34 | 20240216 | 180500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 35 | 20240216 | 180400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 36 | 20240216 | 180300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 37 | 20240216 | 180200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 38 | 20240216 | 180100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 39 | 20240216 | 180000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 40 | 20240216 | 175900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 41 | 20240216 | 175800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 42 | 20240216 | 175700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 43 | 20240216 | 175600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 44 | 20240216 | 175500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 45 | 20240216 | 175400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 46 | 20240216 | 175300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 47 | 20240216 | 175200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 48 | 20240216 | 175100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 49 | 20240216 | 175000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 50 | 20240216 | 174900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 51 | 20240216 | 174800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 52 | 20240216 | 174700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 53 | 20240216 | 174600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 54 | 20240216 | 174500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 55 | 20240216 | 174400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 56 | 20240216 | 174300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 57 | 20240216 | 174200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 58 | 20240216 | 174100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 59 | 20240216 | 174000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 60 | 20240216 | 173900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 61 | 20240216 | 173800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 62 | 20240216 | 173700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 63 | 20240216 | 173600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 64 | 20240216 | 173500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 65 | 20240216 | 173400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 66 | 20240216 | 173300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 67 | 20240216 | 173200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 68 | 20240216 | 173100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 69 | 20240216 | 173000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 70 | 20240216 | 172900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 71 | 20240216 | 172800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 72 | 20240216 | 172700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 73 | 20240216 | 172600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 74 | 20240216 | 172500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 75 | 20240216 | 172400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 76 | 20240216 | 172300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 77 | 20240216 | 172200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 78 | 20240216 | 172100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 79 | 20240216 | 172000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 80 | 20240216 | 171900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 81 | 20240216 | 171800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 82 | 20240216 | 171700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 83 | 20240216 | 171600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 84 | 20240216 | 171500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 85 | 20240216 | 171400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 86 | 20240216 | 171300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 87 | 20240216 | 171200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 88 | 20240216 | 171100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 89 | 20240216 | 171000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 90 | 20240216 | 170900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 91 | 20240216 | 170800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 92 | 20240216 | 170700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 93 | 20240216 | 170600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 94 | 20240216 | 170500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 95 | 20240216 | 170400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 96 | 20240216 | 170300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 97 | 20240216 | 170200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 98 | 20240216 | 170100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 99 | 20240216 | 170000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 100 | 20240216 | 165900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 101 | 20240216 | 165800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 102 | 20240216 | 165700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 103 | 20240216 | 165600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 104 | 20240216 | 165500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 105 | 20240216 | 165400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 106 | 20240216 | 165300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 107 | 20240216 | 165200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 108 | 20240216 | 165100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 109 | 20240216 | 165000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 110 | 20240216 | 164900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 111 | 20240216 | 164800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 112 | 20240216 | 164700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 113 | 20240216 | 164600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 114 | 20240216 | 164500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 115 | 20240216 | 164400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 116 | 20240216 | 164300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 117 | 20240216 | 164200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 118 | 20240216 | 164100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 119 | 20240216 | 164000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 120 | 20240216 | 163900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 121 | 20240216 | 163800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 122 | 20240216 | 163700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 123 | 20240216 | 163600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 124 | 20240216 | 163500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 125 | 20240216 | 163400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 126 | 20240216 | 163300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 127 | 20240216 | 163200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 128 | 20240216 | 163100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 129 | 20240216 | 163000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 130 | 20240216 | 162900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 131 | 20240216 | 162800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 132 | 20240216 | 162700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 133 | 20240216 | 162600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 134 | 20240216 | 162500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 135 | 20240216 | 162400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 136 | 20240216 | 162300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 137 | 20240216 | 162200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 138 | 20240216 | 162100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 139 | 20240216 | 162000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 140 | 20240216 | 161900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 141 | 20240216 | 161800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 142 | 20240216 | 161700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 143 | 20240216 | 161600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 144 | 20240216 | 161500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 145 | 20240216 | 161400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 146 | 20240216 | 161300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 147 | 20240216 | 161200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 148 | 20240216 | 161100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 149 | 20240216 | 161000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 150 | 20240216 | 160900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 151 | 20240216 | 160800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 152 | 20240216 | 160700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 153 | 20240216 | 160600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 154 | 20240216 | 160500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 155 | 20240216 | 160400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 156 | 20240216 | 160300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 157 | 20240216 | 160200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 158 | 20240216 | 160100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 159 | 20240216 | 160000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 160 | 20240216 | 155900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 161 | 20240216 | 155800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 162 | 20240216 | 155700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 163 | 20240216 | 155600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 164 | 20240216 | 155500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 165 | 20240216 | 155400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 166 | 20240216 | 155300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 167 | 20240216 | 155200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 168 | 20240216 | 155100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 169 | 20240216 | 155000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 170 | 20240216 | 154900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 171 | 20240216 | 154800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 172 | 20240216 | 154700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 173 | 20240216 | 154600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 174 | 20240216 | 154500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 175 | 20240216 | 154400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 176 | 20240216 | 154300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 177 | 20240216 | 154200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 178 | 20240216 | 154100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 179 | 20240216 | 154000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 180 | 20240216 | 153900 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 181 | 20240216 | 153800 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 182 | 20240216 | 153700 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 183 | 20240216 | 153600 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 184 | 20240216 | 153500 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 185 | 20240216 | 153400 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 186 | 20240216 | 153300 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 187 | 20240216 | 153200 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 188 | 20240216 | 153100 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 189 | 20240216 | 153000 | 19836066000 | 266000 | 266000 | 266000 | 266000 | 844 |
| 190 | 20240216 | 152900 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 191 | 20240216 | 152800 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 192 | 20240216 | 152700 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 193 | 20240216 | 152600 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 194 | 20240216 | 152500 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 195 | 20240216 | 152400 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 196 | 20240216 | 152300 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 197 | 20240216 | 152200 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 198 | 20240216 | 152100 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 199 | 20240216 | 152000 | 19611562000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 200 | 20240216 | 151900 | 19611562000 | 266000 | 266000 | 266000 | 265500 | 167 |
| 201 | 20240216 | 151800 | 19567165500 | 266000 | 265500 | 266500 | 265500 | 82 |
| 202 | 20240216 | 151700 | 19545353000 | 265500 | 265500 | 266500 | 265500 | 380 |
| 203 | 20240216 | 151600 | 19444196000 | 265500 | 266500 | 266500 | 265500 | 424 |
| 204 | 20240216 | 151500 | 19331388500 | 266000 | 266000 | 266500 | 266000 | 242 |
| 205 | 20240216 | 151400 | 19266904500 | 266500 | 266000 | 266500 | 266000 | 468 |
| 206 | 20240216 | 151300 | 19142207000 | 266500 | 266500 | 266500 | 266000 | 173 |
| 207 | 20240216 | 151200 | 19096112500 | 266500 | 266500 | 267000 | 266000 | 609 |
| 208 | 20240216 | 151100 | 18933797000 | 266000 | 266000 | 266500 | 265500 | 316 |
| 209 | 20240216 | 151000 | 18849665000 | 266000 | 266000 | 266000 | 265500 | 229 |
| 210 | 20240216 | 150900 | 18788757500 | 266000 | 265000 | 266000 | 265000 | 214 |
| 211 | 20240216 | 150800 | 18731940500 | 265500 | 266000 | 266000 | 265500 | 334 |
| 212 | 20240216 | 150700 | 18643147000 | 266000 | 265500 | 266000 | 265000 | 410 |
| 213 | 20240216 | 150600 | 18534184000 | 265500 | 266000 | 266000 | 265500 | 287 |
| 214 | 20240216 | 150500 | 18457951000 | 266000 | 266500 | 266500 | 265500 | 344 |
| 215 | 20240216 | 150400 | 18366438000 | 266000 | 266000 | 266500 | 265500 | 389 |
| 216 | 20240216 | 150300 | 18262952500 | 266000 | 266000 | 266000 | 265500 | 295 |
| 217 | 20240216 | 150200 | 18184508000 | 266000 | 265500 | 266000 | 265500 | 282 |
| 218 | 20240216 | 150100 | 18109550000 | 265500 | 265500 | 265500 | 265000 | 190 |
| 219 | 20240216 | 150000 | 18059111500 | 265500 | 264500 | 265500 | 264500 | 265 |
| 220 | 20240216 | 145900 | 17988826500 | 264500 | 265000 | 265500 | 264500 | 297 |
| 221 | 20240216 | 145800 | 17910020500 | 265000 | 265000 | 265500 | 264500 | 196 |
| 222 | 20240216 | 145700 | 17858077500 | 265500 | 266000 | 266000 | 265000 | 308 |
| 223 | 20240216 | 145600 | 17776342000 | 265500 | 265500 | 266500 | 265500 | 413 |
| 224 | 20240216 | 145500 | 17666380000 | 266000 | 266500 | 267500 | 266000 | 553 |
| 225 | 20240216 | 145400 | 17518922500 | 266500 | 266000 | 267000 | 266000 | 365 |
| 226 | 20240216 | 145300 | 17421558000 | 266000 | 266500 | 267000 | 266000 | 244 |
| 227 | 20240216 | 145200 | 17356510500 | 266000 | 266500 | 267000 | 266000 | 434 |
| 228 | 20240216 | 145100 | 17240879500 | 266500 | 266500 | 267000 | 266000 | 253 |
| 229 | 20240216 | 145000 | 17173457000 | 267000 | 267000 | 267000 | 266500 | 354 |
| 230 | 20240216 | 144900 | 17078992000 | 266500 | 266500 | 267000 | 266000 | 298 |
| 231 | 20240216 | 144800 | 16999573000 | 266000 | 266500 | 267000 | 265500 | 330 |
| 232 | 20240216 | 144700 | 16911621500 | 266000 | 266000 | 267000 | 265500 | 426 |
| 233 | 20240216 | 144600 | 16798154000 | 266000 | 267000 | 267000 | 265500 | 375 |
| 234 | 20240216 | 144500 | 16698336000 | 266500 | 266000 | 267000 | 265500 | 287 |
| 235 | 20240216 | 144400 | 16621851000 | 266500 | 266000 | 267000 | 265500 | 391 |
| 236 | 20240216 | 144300 | 16517797000 | 266000 | 265500 | 267000 | 265500 | 383 |
| 237 | 20240216 | 144200 | 16415809000 | 265500 | 266000 | 266500 | 265500 | 230 |
| 238 | 20240216 | 144100 | 16354600500 | 266500 | 264500 | 266500 | 264500 | 1150 |
| 239 | 20240216 | 144000 | 16049654500 | 264500 | 264500 | 265000 | 264500 | 316 |
| 240 | 20240216 | 143900 | 15965934500 | 265000 | 264000 | 265000 | 264000 | 307 |
| 241 | 20240216 | 143800 | 15884714000 | 264500 | 263500 | 264500 | 263500 | 198 |
| 242 | 20240216 | 143700 | 15832384000 | 264000 | 264000 | 264500 | 263500 | 308 |
| 243 | 20240216 | 143600 | 15751020000 | 264000 | 264000 | 264500 | 263500 | 334 |
| 244 | 20240216 | 143500 | 15662797000 | 264500 | 264000 | 264500 | 263500 | 289 |
| 245 | 20240216 | 143400 | 15586527000 | 264000 | 264500 | 264500 | 263500 | 210 |
| 246 | 20240216 | 143300 | 15531051000 | 264500 | 264500 | 264500 | 263500 | 333 |
| 247 | 20240216 | 143200 | 15443082500 | 264000 | 263500 | 264500 | 263000 | 330 |
| 248 | 20240216 | 143100 | 15356035500 | 263500 | 263500 | 264000 | 263500 | 275 |
| 249 | 20240216 | 143000 | 15283470000 | 263500 | 263500 | 264000 | 263000 | 217 |
| 250 | 20240216 | 142900 | 15226246000 | 263000 | 263500 | 264000 | 263000 | 199 |
| 251 | 20240216 | 142800 | 15173775000 | 263500 | 263000 | 264000 | 262500 | 397 |
| 252 | 20240216 | 142700 | 15069255000 | 263000 | 264000 | 264000 | 263000 | 192 |
| 253 | 20240216 | 142600 | 15018605500 | 264000 | 263500 | 264000 | 263000 | 150 |
| 254 | 20240216 | 142500 | 14979061000 | 263000 | 263500 | 264000 | 263000 | 243 |
| 255 | 20240216 | 142400 | 14914995000 | 263500 | 263500 | 264000 | 263000 | 290 |
| 256 | 20240216 | 142300 | 14838537500 | 263500 | 263500 | 264000 | 263000 | 136 |
| 257 | 20240216 | 142200 | 14802699000 | 263500 | 263000 | 263500 | 262500 | 227 |
| 258 | 20240216 | 142100 | 14742955500 | 263500 | 262500 | 264000 | 262500 | 335 |
| 259 | 20240216 | 142000 | 14654729000 | 263500 | 263000 | 264000 | 262500 | 222 |
| 260 | 20240216 | 141900 | 14596321000 | 264000 | 264000 | 264000 | 262500 | 206 |
| 261 | 20240216 | 141800 | 14542059000 | 263500 | 263000 | 264000 | 263000 | 227 |
| 262 | 20240216 | 141700 | 14482229500 | 264000 | 263500 | 264000 | 262500 | 248 |
| 263 | 20240216 | 141600 | 14416915500 | 263500 | 263000 | 263500 | 262500 | 239 |
| 264 | 20240216 | 141500 | 14353987000 | 263000 | 264000 | 264000 | 262500 | 279 |
| 265 | 20240216 | 141400 | 14280633500 | 264000 | 263500 | 264000 | 263000 | 601 |
| 266 | 20240216 | 141300 | 14122272500 | 264000 | 263500 | 264000 | 263500 | 199 |
| 267 | 20240216 | 141200 | 14069772000 | 263500 | 264000 | 264000 | 263500 | 241 |
| 268 | 20240216 | 141100 | 14006176000 | 264000 | 263500 | 264000 | 263000 | 332 |
| 269 | 20240216 | 141000 | 13918722000 | 263500 | 264000 | 264000 | 263000 | 212 |
| 270 | 20240216 | 140900 | 13862783000 | 263500 | 263000 | 264000 | 262500 | 262 |
| 271 | 20240216 | 140800 | 13793715000 | 263000 | 264000 | 264500 | 263000 | 201 |
| 272 | 20240216 | 140700 | 13740669000 | 264000 | 263500 | 264500 | 263000 | 156 |
| 273 | 20240216 | 140600 | 13699576000 | 263500 | 263000 | 264000 | 263000 | 248 |
| 274 | 20240216 | 140500 | 13634162000 | 263000 | 263500 | 264000 | 263000 | 199 |
| 275 | 20240216 | 140400 | 13581660000 | 263500 | 263500 | 264000 | 263000 | 239 |
| 276 | 20240216 | 140300 | 13518635000 | 264000 | 263000 | 264000 | 262500 | 395 |
| 277 | 20240216 | 140200 | 13414644000 | 263500 | 263500 | 264000 | 262500 | 197 |
| 278 | 20240216 | 140100 | 13362728000 | 263000 | 263500 | 264000 | 263000 | 184 |
| 279 | 20240216 | 140000 | 13314249500 | 263500 | 263500 | 264000 | 262500 | 280 |
| 280 | 20240216 | 135900 | 13240525500 | 263500 | 263000 | 263500 | 262500 | 236 |
| 281 | 20240216 | 135800 | 13178429500 | 263500 | 263500 | 263500 | 262500 | 198 |
| 282 | 20240216 | 135700 | 13126293000 | 263000 | 262500 | 263500 | 262500 | 261 |
| 283 | 20240216 | 135600 | 13057593000 | 263000 | 263000 | 263500 | 262500 | 87 |
| 284 | 20240216 | 135500 | 13034693500 | 263500 | 263000 | 263500 | 262000 | 298 |
| 285 | 20240216 | 135400 | 12956390000 | 263000 | 263500 | 263500 | 262500 | 229 |
| 286 | 20240216 | 135300 | 12896097500 | 263500 | 262500 | 263500 | 262000 | 157 |
| 287 | 20240216 | 135200 | 12854834000 | 262500 | 262500 | 263000 | 262500 | 242 |
| 288 | 20240216 | 135100 | 12791223500 | 262500 | 262500 | 263000 | 262000 | 260 |
| 289 | 20240216 | 135000 | 12722951500 | 262500 | 262500 | 263000 | 262500 | 193 |
| 290 | 20240216 | 134900 | 12672224500 | 262500 | 262500 | 263000 | 262500 | 323 |
| 291 | 20240216 | 134800 | 12587345500 | 262500 | 262500 | 263000 | 262500 | 104 |
| 292 | 20240216 | 134700 | 12560012500 | 262500 | 263500 | 263500 | 262500 | 369 |
| 293 | 20240216 | 134600 | 12462914500 | 263500 | 263500 | 264500 | 263500 | 258 |
| 294 | 20240216 | 134500 | 12394813500 | 263500 | 264000 | 264500 | 263500 | 321 |
| 295 | 20240216 | 134400 | 12310084000 | 263500 | 264500 | 264500 | 263500 | 130 |
| 296 | 20240216 | 134300 | 12275771500 | 264500 | 264000 | 264500 | 263000 | 258 |
| 297 | 20240216 | 134200 | 12207707000 | 264000 | 263500 | 264500 | 263500 | 203 |
| 298 | 20240216 | 134100 | 12154127500 | 264000 | 264000 | 264500 | 263500 | 187 |
| 299 | 20240216 | 134000 | 12104765000 | 264000 | 263500 | 264000 | 263500 | 195 |
| 300 | 20240216 | 133900 | 12053320500 | 263500 | 264000 | 264000 | 263000 | 262 |
| 301 | 20240216 | 133800 | 11984241000 | 263500 | 263500 | 264000 | 263500 | 221 |
| 302 | 20240216 | 133700 | 11925959500 | 263500 | 263500 | 264000 | 263500 | 317 |
| 303 | 20240216 | 133600 | 11842326500 | 263000 | 263000 | 264000 | 263000 | 237 |
| 304 | 20240216 | 133500 | 11779894500 | 264000 | 263000 | 264000 | 263000 | 210 |
| 305 | 20240216 | 133400 | 11724572500 | 263000 | 263000 | 263500 | 262000 | 371 |
| 306 | 20240216 | 133300 | 11627067500 | 263000 | 263000 | 264000 | 263000 | 196 |
| 307 | 20240216 | 133200 | 11575433500 | 263000 | 264500 | 264500 | 263000 | 416 |
| 308 | 20240216 | 133100 | 11465840500 | 264000 | 263500 | 264500 | 263500 | 216 |
| 309 | 20240216 | 133000 | 11408778500 | 264000 | 264000 | 264500 | 263500 | 343 |
| 310 | 20240216 | 132900 | 11318158500 | 264000 | 264000 | 264500 | 264000 | 154 |
| 311 | 20240216 | 132800 | 11277457000 | 264500 | 264000 | 264500 | 263500 | 306 |
| 312 | 20240216 | 132700 | 11196579500 | 264500 | 263500 | 264500 | 263000 | 179 |
| 313 | 20240216 | 132600 | 11149339000 | 263500 | 263500 | 264500 | 263000 | 262 |
| 314 | 20240216 | 132500 | 11080269000 | 263500 | 263500 | 264500 | 263000 | 244 |
| 315 | 20240216 | 132400 | 11015914000 | 263500 | 263500 | 264000 | 263500 | 192 |
| 316 | 20240216 | 132300 | 10965263000 | 263500 | 263500 | 264000 | 262500 | 252 |
| 317 | 20240216 | 132200 | 10898867500 | 263500 | 263500 | 264000 | 262500 | 366 |
| 318 | 20240216 | 132100 | 10802528500 | 263500 | 264000 | 264500 | 263500 | 190 |
| 319 | 20240216 | 132000 | 10752409000 | 264000 | 263500 | 264000 | 263000 | 195 |
| 320 | 20240216 | 131900 | 10701031500 | 263500 | 263500 | 264000 | 263000 | 241 |
| 321 | 20240216 | 131800 | 10637466000 | 263500 | 264000 | 264000 | 262500 | 270 |
| 322 | 20240216 | 131700 | 10566316500 | 264000 | 264000 | 264000 | 263000 | 177 |
| 323 | 20240216 | 131600 | 10519642500 | 264000 | 263500 | 264000 | 262500 | 428 |
| 324 | 20240216 | 131500 | 10406865000 | 264000 | 263500 | 264000 | 263000 | 131 |
| 325 | 20240216 | 131400 | 10372307000 | 263500 | 263500 | 264000 | 263000 | 320 |
| 326 | 20240216 | 131300 | 10287912500 | 263500 | 264000 | 264000 | 262500 | 135 |
| 327 | 20240216 | 131200 | 10252355000 | 264000 | 265000 | 265000 | 262500 | 491 |
| 328 | 20240216 | 131100 | 10122644500 | 265000 | 263000 | 265000 | 262500 | 1398 |
| 329 | 20240216 | 131000 | 9753019000 | 263000 | 263500 | 264000 | 263000 | 325 |
| 330 | 20240216 | 130900 | 9667381000 | 263500 | 264500 | 265000 | 263000 | 423 |
| 331 | 20240216 | 130800 | 9555995000 | 264000 | 264000 | 265000 | 263500 | 981 |
| 332 | 20240216 | 130700 | 9296778500 | 264000 | 264500 | 265000 | 264000 | 736 |
| 333 | 20240216 | 130600 | 9102336000 | 265000 | 264500 | 265000 | 264000 | 736 |
| 334 | 20240216 | 130500 | 8907836500 | 264000 | 265000 | 265000 | 264000 | 170 |
| 335 | 20240216 | 130400 | 8862872500 | 264500 | 264500 | 265000 | 264000 | 670 |
| 336 | 20240216 | 130300 | 8685657000 | 264500 | 263500 | 264500 | 263000 | 291 |
| 337 | 20240216 | 130200 | 8608899500 | 263000 | 262500 | 263000 | 262000 | 795 |
| 338 | 20240216 | 130100 | 8400130500 | 262500 | 262000 | 262500 | 261500 | 543 |
| 339 | 20240216 | 130000 | 8257876000 | 261500 | 261500 | 262000 | 261500 | 105 |
| 340 | 20240216 | 125900 | 8230403500 | 262000 | 261500 | 262000 | 261500 | 144 |
| 341 | 20240216 | 125800 | 8192695000 | 261500 | 261500 | 262000 | 261000 | 211 |
| 342 | 20240216 | 125700 | 8137562000 | 261500 | 261500 | 262000 | 261500 | 203 |
| 343 | 20240216 | 125600 | 8084432500 | 261500 | 261000 | 262000 | 261000 | 485 |
| 344 | 20240216 | 125500 | 7957559500 | 261500 | 261500 | 261500 | 261000 | 131 |
| 345 | 20240216 | 125400 | 7923330500 | 261000 | 261000 | 261500 | 260500 | 904 |
| 346 | 20240216 | 125300 | 7687280000 | 260500 | 260500 | 261000 | 260500 | 113 |
| 347 | 20240216 | 125200 | 7657804500 | 260500 | 261000 | 261000 | 260500 | 139 |
| 348 | 20240216 | 125100 | 7621556500 | 260500 | 261000 | 261000 | 260500 | 64 |
| 349 | 20240216 | 125000 | 7604884000 | 260500 | 260500 | 261000 | 260500 | 57 |
| 350 | 20240216 | 124900 | 7590011500 | 260500 | 260000 | 261000 | 260000 | 78 |
| 351 | 20240216 | 124800 | 7569700500 | 260500 | 260500 | 261000 | 260000 | 58 |
| 352 | 20240216 | 124700 | 7554584500 | 260500 | 260500 | 261000 | 260000 | 92 |
| 353 | 20240216 | 124600 | 7530615000 | 260500 | 260500 | 261000 | 260500 | 64 |
| 354 | 20240216 | 124500 | 7513930500 | 260500 | 260000 | 261000 | 260000 | 19 |
| 355 | 20240216 | 124400 | 7508983000 | 260000 | 260500 | 261000 | 260000 | 95 |
| 356 | 20240216 | 124300 | 7484227000 | 260500 | 260500 | 260500 | 260500 | 41 |
| 357 | 20240216 | 124200 | 7473546500 | 261000 | 260000 | 261000 | 260000 | 88 |
| 358 | 20240216 | 124100 | 7450609000 | 260000 | 260500 | 260500 | 260000 | 73 |
| 359 | 20240216 | 124000 | 7431627500 | 260500 | 260000 | 261000 | 260000 | 60 |
| 360 | 20240216 | 123900 | 7415991500 | 260000 | 260500 | 260500 | 260000 | 114 |
| 361 | 20240216 | 123800 | 7386311000 | 260000 | 260000 | 260000 | 260000 | 66 |
| 362 | 20240216 | 123700 | 7369151000 | 260500 | 260000 | 260500 | 260000 | 105 |
| 363 | 20240216 | 123600 | 7341811000 | 260000 | 260000 | 260500 | 259500 | 69 |
| 364 | 20240216 | 123500 | 7323874000 | 260000 | 260000 | 260500 | 260000 | 114 |
| 365 | 20240216 | 123400 | 7294214000 | 260000 | 260000 | 260500 | 260000 | 42 |
| 366 | 20240216 | 123300 | 7283293500 | 260000 | 260500 | 260500 | 260000 | 69 |
| 367 | 20240216 | 123200 | 7265345000 | 260000 | 259500 | 260500 | 259500 | 83 |
| 368 | 20240216 | 123100 | 7243756500 | 260000 | 260000 | 260500 | 259500 | 58 |
| 369 | 20240216 | 123000 | 7228672000 | 260500 | 260500 | 260500 | 259500 | 88 |
| 370 | 20240216 | 122900 | 7205787500 | 260000 | 260000 | 260500 | 259500 | 33 |
| 371 | 20240216 | 122800 | 7197207500 | 260000 | 260500 | 260500 | 259500 | 68 |
| 372 | 20240216 | 122700 | 7179527500 | 260000 | 260000 | 260500 | 259500 | 228 |
| 373 | 20240216 | 122600 | 7120159500 | 259500 | 260000 | 260000 | 259500 | 41 |
| 374 | 20240216 | 122500 | 7109502000 | 260000 | 259500 | 260000 | 259500 | 237 |
| 375 | 20240216 | 122400 | 7047912000 | 260000 | 259500 | 260000 | 259500 | 41 |
| 376 | 20240216 | 122300 | 7037264500 | 260000 | 260000 | 260000 | 259500 | 101 |
| 377 | 20240216 | 122200 | 7011020500 | 259500 | 260000 | 260000 | 259000 | 103 |
| 378 | 20240216 | 122100 | 6984301500 | 259500 | 260000 | 260000 | 259500 | 27 |
| 379 | 20240216 | 122000 | 6977287500 | 260000 | 259500 | 260000 | 259000 | 87 |
| 380 | 20240216 | 121900 | 6954692500 | 259500 | 259500 | 259500 | 259500 | 59 |
| 381 | 20240216 | 121800 | 6939382000 | 259500 | 260000 | 260000 | 259500 | 88 |
| 382 | 20240216 | 121700 | 6916519500 | 259500 | 260000 | 260500 | 259500 | 78 |
| 383 | 20240216 | 121600 | 6896248000 | 260000 | 260000 | 260500 | 259500 | 315 |
| 384 | 20240216 | 121500 | 6814220500 | 260000 | 259500 | 260000 | 259500 | 87 |
| 385 | 20240216 | 121400 | 6791615000 | 260000 | 259500 | 260000 | 259500 | 77 |
| 386 | 20240216 | 121300 | 6771627000 | 260500 | 259500 | 260500 | 259000 | 22 |
| 387 | 20240216 | 121200 | 6765910000 | 259500 | 259500 | 260000 | 259500 | 60 |
| 388 | 20240216 | 121100 | 6750329000 | 259500 | 260000 | 260000 | 259500 | 72 |
| 389 | 20240216 | 121000 | 6731628000 | 260000 | 259500 | 260000 | 259500 | 99 |
| 390 | 20240216 | 120900 | 6705914500 | 259500 | 260000 | 260000 | 259500 | 44 |
| 391 | 20240216 | 120800 | 6694488000 | 260500 | 259500 | 260500 | 259500 | 56 |
| 392 | 20240216 | 120700 | 6679926000 | 259500 | 260000 | 260000 | 259500 | 61 |
| 393 | 20240216 | 120600 | 6664079500 | 259500 | 260000 | 260500 | 259500 | 76 |
| 394 | 20240216 | 120500 | 6644311000 | 260000 | 260500 | 260500 | 260000 | 73 |
| 395 | 20240216 | 120400 | 6625308500 | 260000 | 260000 | 260500 | 259500 | 39 |
| 396 | 20240216 | 120300 | 6615174500 | 260000 | 259500 | 260000 | 259500 | 75 |
| 397 | 20240216 | 120200 | 6595684500 | 260000 | 260000 | 260000 | 259000 | 221 |
| 398 | 20240216 | 120100 | 6538380000 | 260000 | 259500 | 260500 | 259500 | 83 |
| 399 | 20240216 | 120000 | 6516772000 | 260000 | 260000 | 260500 | 259500 | 94 |
| 400 | 20240216 | 115900 | 6492326000 | 260000 | 260500 | 260500 | 260000 | 83 |
| 401 | 20240216 | 115800 | 6470713000 | 260000 | 260000 | 260500 | 259500 | 84 |
| 402 | 20240216 | 115700 | 6448876500 | 260000 | 260000 | 260500 | 260000 | 57 |
| 403 | 20240216 | 115600 | 6434040500 | 260000 | 260000 | 260500 | 260000 | 77 |
| 404 | 20240216 | 115500 | 6414000000 | 260000 | 260500 | 260500 | 260000 | 68 |
| 405 | 20240216 | 115400 | 6396298000 | 260500 | 260000 | 261000 | 260000 | 64 |
| 406 | 20240216 | 115300 | 6379627500 | 260000 | 260000 | 260500 | 259500 | 570 |
| 407 | 20240216 | 115200 | 6231684000 | 259500 | 260500 | 260500 | 259500 | 64 |
| 408 | 20240216 | 115100 | 6215055500 | 260500 | 259500 | 260500 | 259500 | 367 |
| 409 | 20240216 | 115000 | 6119769500 | 260000 | 260500 | 261000 | 259500 | 200 |
| 410 | 20240216 | 114900 | 6067742000 | 260500 | 261000 | 261500 | 260500 | 169 |
| 411 | 20240216 | 114800 | 6023643000 | 261000 | 261500 | 261500 | 261000 | 125 |
| 412 | 20240216 | 114700 | 5990998000 | 261000 | 260500 | 261500 | 260500 | 84 |
| 413 | 20240216 | 114600 | 5969070500 | 260500 | 260500 | 261500 | 260500 | 61 |
| 414 | 20240216 | 114500 | 5953148500 | 260500 | 260500 | 261000 | 260500 | 54 |
| 415 | 20240216 | 114400 | 5939073500 | 260500 | 260500 | 261500 | 260500 | 165 |
| 416 | 20240216 | 114300 | 5896012000 | 261000 | 260500 | 261000 | 260500 | 71 |
| 417 | 20240216 | 114200 | 5877503000 | 260500 | 260500 | 261000 | 260500 | 67 |
| 418 | 20240216 | 114100 | 5860024000 | 260500 | 260500 | 261000 | 260500 | 81 |
| 419 | 20240216 | 114000 | 5838920000 | 261000 | 261000 | 261000 | 260500 | 101 |
| 420 | 20240216 | 113900 | 5812571500 | 261000 | 261000 | 261000 | 260500 | 92 |
| 421 | 20240216 | 113800 | 5788567500 | 261000 | 260000 | 261500 | 259500 | 2487 |
| 422 | 20240216 | 113700 | 5141421500 | 259500 | 259500 | 260000 | 259500 | 168 |
| 423 | 20240216 | 113600 | 5097765000 | 259500 | 259500 | 260000 | 259500 | 144 |
| 424 | 20240216 | 113500 | 5060387500 | 259500 | 259500 | 259500 | 259000 | 397 |
| 425 | 20240216 | 113400 | 4957383000 | 259000 | 259000 | 259500 | 259000 | 54 |
| 426 | 20240216 | 113300 | 4943380500 | 259000 | 259000 | 259500 | 259000 | 317 |
| 427 | 20240216 | 113200 | 4861276000 | 258500 | 258500 | 259000 | 258500 | 93 |
| 428 | 20240216 | 113100 | 4837211000 | 258500 | 258500 | 259000 | 258500 | 73 |
| 429 | 20240216 | 113000 | 4818317500 | 258500 | 258500 | 259000 | 258500 | 127 |
| 430 | 20240216 | 112900 | 4785457500 | 258500 | 259000 | 259000 | 258000 | 45 |
| 431 | 20240216 | 112800 | 4773820500 | 258000 | 258500 | 259000 | 258000 | 115 |
| 432 | 20240216 | 112700 | 4744084000 | 258500 | 258500 | 259000 | 258000 | 80 |
| 433 | 20240216 | 112600 | 4723382000 | 258500 | 258500 | 258500 | 258000 | 83 |
| 434 | 20240216 | 112500 | 4701928000 | 258500 | 258500 | 259000 | 258000 | 105 |
| 435 | 20240216 | 112400 | 4674771000 | 258500 | 258500 | 258500 | 258000 | 52 |
| 436 | 20240216 | 112300 | 4661339000 | 258500 | 258500 | 259000 | 258000 | 118 |
| 437 | 20240216 | 112200 | 4630840000 | 258000 | 258000 | 258500 | 258000 | 74 |
| 438 | 20240216 | 112100 | 4611745000 | 258000 | 258500 | 258500 | 258000 | 71 |
| 439 | 20240216 | 112000 | 4593407500 | 258000 | 258000 | 258500 | 257500 | 232 |
| 440 | 20240216 | 111900 | 4533613000 | 257500 | 257500 | 257500 | 257500 | 81 |
| 441 | 20240216 | 111800 | 4512755500 | 257500 | 257500 | 258000 | 257500 | 99 |
| 442 | 20240216 | 111700 | 4487223500 | 257500 | 257500 | 258000 | 257500 | 97 |
| 443 | 20240216 | 111600 | 4462230000 | 257500 | 257000 | 257500 | 257000 | 32 |
| 444 | 20240216 | 111500 | 4453992500 | 257500 | 256500 | 257500 | 256500 | 51 |
| 445 | 20240216 | 111400 | 4440892500 | 257000 | 257000 | 257500 | 257000 | 86 |
| 446 | 20240216 | 111300 | 4418775500 | 257000 | 256500 | 257500 | 256500 | 52 |
| 447 | 20240216 | 111200 | 4405417500 | 256500 | 256500 | 257000 | 256000 | 53 |
| 448 | 20240216 | 111100 | 4391820000 | 256500 | 256500 | 257000 | 256500 | 87 |
| 449 | 20240216 | 111000 | 4369495000 | 256500 | 256000 | 257000 | 256000 | 53 |
| 450 | 20240216 | 110900 | 4355887500 | 256000 | 256500 | 256500 | 256000 | 74 |
| 451 | 20240216 | 110800 | 4336919500 | 256500 | 256000 | 257000 | 256000 | 42 |
| 452 | 20240216 | 110700 | 4326149000 | 256000 | 256000 | 256000 | 255500 | 54 |
| 453 | 20240216 | 110600 | 4312333500 | 256500 | 256000 | 256500 | 256000 | 74 |
| 454 | 20240216 | 110500 | 4293382500 | 256000 | 256000 | 256000 | 256000 | 28 |
| 455 | 20240216 | 110400 | 4286214500 | 256000 | 256000 | 256500 | 256000 | 47 |
| 456 | 20240216 | 110300 | 4274170500 | 256000 | 255500 | 256000 | 255500 | 61 |
| 457 | 20240216 | 110200 | 4258558000 | 255500 | 255500 | 257000 | 255000 | 459 |
| 458 | 20240216 | 110100 | 4141277000 | 255500 | 256000 | 256000 | 255500 | 40 |
| 459 | 20240216 | 110000 | 4131046500 | 255500 | 256500 | 257000 | 255500 | 321 |
| 460 | 20240216 | 105900 | 4048875500 | 256500 | 257000 | 257000 | 256000 | 241 |
| 461 | 20240216 | 105800 | 3987048500 | 257000 | 257000 | 257000 | 257000 | 65 |
| 462 | 20240216 | 105700 | 3970343500 | 257000 | 257000 | 257000 | 256500 | 68 |
| 463 | 20240216 | 105600 | 3952876000 | 256500 | 257000 | 257000 | 256500 | 73 |
| 464 | 20240216 | 105500 | 3934123500 | 257000 | 256500 | 257000 | 256500 | 56 |
| 465 | 20240216 | 105400 | 3919753000 | 256500 | 257000 | 257000 | 256500 | 37 |
| 466 | 20240216 | 105300 | 3910262000 | 256500 | 257000 | 257000 | 256500 | 186 |
| 467 | 20240216 | 105200 | 3862465500 | 257000 | 257000 | 257000 | 257000 | 52 |
| 468 | 20240216 | 105100 | 3849101500 | 257500 | 257500 | 257500 | 257000 | 29 |
| 469 | 20240216 | 105000 | 3841639000 | 257000 | 257500 | 258000 | 257000 | 385 |
| 470 | 20240216 | 104900 | 3742501500 | 257500 | 258500 | 258500 | 257500 | 317 |
| 471 | 20240216 | 104800 | 3660702500 | 258000 | 258500 | 258500 | 258000 | 26 |
| 472 | 20240216 | 104700 | 3653984000 | 258000 | 258000 | 258000 | 258000 | 57 |
| 473 | 20240216 | 104600 | 3639278000 | 258000 | 258500 | 258500 | 258000 | 54 |
| 474 | 20240216 | 104500 | 3625321000 | 258000 | 258500 | 258500 | 258000 | 23 |
| 475 | 20240216 | 104400 | 3619383500 | 258000 | 258500 | 258500 | 258000 | 20 |
| 476 | 20240216 | 104300 | 3614216500 | 258000 | 258000 | 258500 | 258000 | 47 |
| 477 | 20240216 | 104200 | 3602079500 | 258000 | 258500 | 258500 | 258000 | 140 |
| 478 | 20240216 | 104100 | 3565898000 | 258500 | 258500 | 258500 | 258500 | 49 |
| 479 | 20240216 | 104000 | 3553231500 | 258500 | 259000 | 259000 | 258500 | 16 |
| 480 | 20240216 | 103900 | 3549091000 | 258500 | 258500 | 259000 | 258500 | 34 |
| 481 | 20240216 | 103800 | 3540293500 | 259000 | 258500 | 259000 | 258500 | 43 |
| 482 | 20240216 | 103700 | 3529169500 | 258500 | 258500 | 258500 | 258500 | 13 |
| 483 | 20240216 | 103600 | 3525809000 | 259000 | 258500 | 259000 | 258500 | 36 |
| 484 | 20240216 | 103500 | 3516494500 | 258500 | 258500 | 258500 | 258500 | 7 |
| 485 | 20240216 | 103400 | 3514685000 | 258500 | 258500 | 259000 | 258500 | 34 |
| 486 | 20240216 | 103300 | 3505886500 | 258500 | 258000 | 258500 | 258000 | 198 |
| 487 | 20240216 | 103200 | 3454707500 | 258500 | 258500 | 258500 | 258000 | 30 |
| 488 | 20240216 | 103100 | 3446956500 | 258000 | 258500 | 258500 | 258000 | 89 |
| 489 | 20240216 | 103000 | 3423953500 | 258000 | 258000 | 258500 | 258000 | 44 |
| 490 | 20240216 | 102900 | 3412588000 | 258500 | 258500 | 258500 | 258000 | 23 |
| 491 | 20240216 | 102800 | 3406644500 | 258000 | 258000 | 258000 | 258000 | 15 |
| 492 | 20240216 | 102700 | 3402774500 | 258500 | 258000 | 258500 | 258000 | 50 |
| 493 | 20240216 | 102600 | 3389854500 | 258000 | 258000 | 258000 | 258000 | 8 |
| 494 | 20240216 | 102500 | 3387790500 | 258000 | 258500 | 258500 | 258000 | 38 |
| 495 | 20240216 | 102400 | 3377976500 | 258500 | 258000 | 258500 | 258000 | 165 |
| 496 | 20240216 | 102300 | 3335405000 | 258000 | 258000 | 258000 | 257500 | 43 |
| 497 | 20240216 | 102200 | 3324311500 | 258000 | 257500 | 258000 | 257500 | 38 |
| 498 | 20240216 | 102100 | 3314513000 | 258000 | 257500 | 258000 | 257500 | 17 |
| 499 | 20240216 | 102000 | 3310128500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 500 | 20240216 | 101900 | 3310128500 | 258000 | 258000 | 258000 | 257500 | 58 |
| 501 | 20240216 | 101800 | 3295171000 | 258000 | 257500 | 258000 | 257500 | 85 |
| 502 | 20240216 | 101700 | 3273244500 | 258000 | 258000 | 258000 | 257500 | 83 |
| 503 | 20240216 | 101600 | 3251835500 | 257500 | 258000 | 258000 | 257500 | 26 |
| 504 | 20240216 | 101500 | 3245132500 | 257500 | 258000 | 258000 | 257500 | 30 |
| 505 | 20240216 | 101400 | 3237398500 | 257500 | 257500 | 258000 | 257500 | 11 |
| 506 | 20240216 | 101300 | 3234563500 | 257500 | 258000 | 258000 | 257500 | 28 |
| 507 | 20240216 | 101200 | 3227343000 | 258000 | 258000 | 258000 | 257500 | 4 |
| 508 | 20240216 | 101100 | 3226312000 | 257500 | 258500 | 258500 | 257500 | 43 |
| 509 | 20240216 | 101000 | 3215208500 | 258500 | 258000 | 258500 | 257500 | 231 |
| 510 | 20240216 | 100900 | 3155609500 | 258000 | 258000 | 258500 | 258000 | 37 |
| 511 | 20240216 | 100800 | 3146057000 | 258000 | 258500 | 258500 | 258000 | 41 |
| 512 | 20240216 | 100700 | 3135471500 | 258500 | 258500 | 258500 | 258000 | 62 |
| 513 | 20240216 | 100600 | 3119450000 | 258000 | 258000 | 258000 | 258000 | 11 |
| 514 | 20240216 | 100500 | 3116612000 | 258000 | 258000 | 258500 | 258000 | 40 |
| 515 | 20240216 | 100400 | 3106283000 | 258000 | 258000 | 258000 | 258000 | 7 |
| 516 | 20240216 | 100300 | 3104477000 | 258500 | 258500 | 258500 | 258500 | 145 |
| 517 | 20240216 | 100200 | 3066994500 | 258500 | 259500 | 259500 | 258500 | 176 |
| 518 | 20240216 | 100100 | 3021413500 | 259500 | 259000 | 259500 | 259000 | 20 |
| 519 | 20240216 | 100000 | 3016227500 | 259000 | 259500 | 259500 | 259000 | 146 |
| 520 | 20240216 | 095900 | 2978344500 | 260000 | 259500 | 260000 | 259500 | 18 |
| 521 | 20240216 | 095800 | 2973665500 | 259500 | 260000 | 260000 | 259500 | 11 |
| 522 | 20240216 | 095700 | 2970810500 | 260000 | 259500 | 260000 | 259500 | 147 |
| 523 | 20240216 | 095600 | 2932655500 | 259500 | 259500 | 260000 | 259500 | 25 |
| 524 | 20240216 | 095500 | 2926164500 | 260000 | 258500 | 260000 | 258500 | 1305 |
| 525 | 20240216 | 095400 | 2587733500 | 259000 | 258500 | 259000 | 258500 | 21 |
| 526 | 20240216 | 095300 | 2582301500 | 258500 | 258500 | 259000 | 258500 | 120 |
| 527 | 20240216 | 095200 | 2551277000 | 258500 | 258500 | 258500 | 258500 | 10 |
| 528 | 20240216 | 095100 | 2548692000 | 259000 | 258500 | 259000 | 258500 | 104 |
| 529 | 20240216 | 095000 | 2521787500 | 258500 | 259000 | 259000 | 258500 | 51 |
| 530 | 20240216 | 094900 | 2508595500 | 259000 | 258500 | 259000 | 258500 | 29 |
| 531 | 20240216 | 094800 | 2501095000 | 258500 | 258000 | 258500 | 258000 | 215 |
| 532 | 20240216 | 094700 | 2445521500 | 258000 | 257500 | 258000 | 257500 | 409 |
| 533 | 20240216 | 094600 | 2340005000 | 257500 | 258000 | 258000 | 257500 | 22 |
| 534 | 20240216 | 094500 | 2334330500 | 257500 | 257500 | 257500 | 257500 | 54 |
| 535 | 20240216 | 094400 | 2320425500 | 257000 | 257000 | 257500 | 257000 | 63 |
| 536 | 20240216 | 094300 | 2304207000 | 257000 | 257000 | 257000 | 257000 | 9 |
| 537 | 20240216 | 094200 | 2301894000 | 257500 | 257500 | 257500 | 257000 | 16 |
| 538 | 20240216 | 094100 | 2297774500 | 257000 | 257500 | 257500 | 257000 | 31 |
| 539 | 20240216 | 094000 | 2289793500 | 257500 | 257000 | 257500 | 257000 | 36 |
| 540 | 20240216 | 093900 | 2280528000 | 257000 | 257000 | 257000 | 257000 | 4 |
| 541 | 20240216 | 093800 | 2279500000 | 257000 | 257000 | 257500 | 256500 | 16 |
| 542 | 20240216 | 093700 | 2275386000 | 257000 | 257000 | 257000 | 256500 | 14 |
| 543 | 20240216 | 093600 | 2271789500 | 257000 | 256500 | 257500 | 256500 | 38 |
| 544 | 20240216 | 093500 | 2262025500 | 256500 | 257000 | 257000 | 256500 | 197 |
| 545 | 20240216 | 093400 | 2211398000 | 257500 | 258500 | 258500 | 257000 | 175 |
| 546 | 20240216 | 093300 | 2166337000 | 258000 | 259000 | 259000 | 258000 | 1006 |
| 547 | 20240216 | 093200 | 1906487500 | 259000 | 258500 | 259000 | 258500 | 35 |
| 548 | 20240216 | 093100 | 1897427000 | 259000 | 259000 | 259000 | 259000 | 163 |
| 549 | 20240216 | 093000 | 1855210000 | 259500 | 259000 | 259500 | 259000 | 49 |
| 550 | 20240216 | 092900 | 1842505000 | 258500 | 258500 | 259000 | 258000 | 977 |
| 551 | 20240216 | 092800 | 1590105000 | 259000 | 259000 | 259000 | 258500 | 155 |
| 552 | 20240216 | 092700 | 1550010500 | 259000 | 258500 | 259000 | 258000 | 214 |
| 553 | 20240216 | 092600 | 1494680500 | 258500 | 258500 | 258500 | 258000 | 74 |
| 554 | 20240216 | 092500 | 1475558500 | 258000 | 258000 | 258000 | 257500 | 652 |
| 555 | 20240216 | 092400 | 1307364000 | 257500 | 257500 | 257500 | 257500 | 77 |
| 556 | 20240216 | 092300 | 1287536500 | 257000 | 257500 | 257500 | 257000 | 253 |
| 557 | 20240216 | 092200 | 1222390500 | 257500 | 257000 | 257500 | 257000 | 15 |
| 558 | 20240216 | 092100 | 1218535000 | 257500 | 257000 | 257500 | 257000 | 136 |
| 559 | 20240216 | 092000 | 1183538000 | 257000 | 257000 | 257500 | 256000 | 64 |
| 560 | 20240216 | 091900 | 1167091500 | 257000 | 257000 | 257000 | 256000 | 59 |
| 561 | 20240216 | 091800 | 1151942500 | 257000 | 256500 | 257000 | 256500 | 47 |
| 562 | 20240216 | 091700 | 1139875000 | 256000 | 256500 | 256500 | 256000 | 38 |
| 563 | 20240216 | 091600 | 1130132500 | 256000 | 257000 | 257000 | 256000 | 77 |
| 564 | 20240216 | 091500 | 1110394500 | 256500 | 256500 | 257000 | 256000 | 131 |
| 565 | 20240216 | 091400 | 1076788500 | 257000 | 257000 | 257000 | 256500 | 34 |
| 566 | 20240216 | 091300 | 1068061000 | 257000 | 256500 | 257000 | 256500 | 37 |
| 567 | 20240216 | 091200 | 1058559000 | 256000 | 257000 | 257000 | 256000 | 12 |
| 568 | 20240216 | 091100 | 1055478500 | 257000 | 257500 | 257500 | 257000 | 242 |
| 569 | 20240216 | 091000 | 993248500 | 258000 | 257500 | 258000 | 257500 | 768 |
| 570 | 20240216 | 090900 | 795290000 | 257500 | 256000 | 257500 | 255500 | 822 |
| 571 | 20240216 | 090800 | 584515000 | 255500 | 256500 | 256500 | 255500 | 253 |
| 572 | 20240216 | 090700 | 519734500 | 256000 | 256500 | 257000 | 256000 | 80 |
| 573 | 20240216 | 090600 | 499228000 | 256500 | 255000 | 257000 | 255000 | 831 |
| 574 | 20240216 | 090500 | 286502000 | 255000 | 255000 | 255500 | 255000 | 22 |
| 575 | 20240216 | 090400 | 280882500 | 255500 | 254500 | 255500 | 254500 | 304 |
| 576 | 20240216 | 090300 | 203215000 | 254500 | 254500 | 255500 | 254500 | 49 |
| 577 | 20240216 | 090200 | 190726500 | 254500 | 254500 | 255500 | 253500 | 37 |
| 578 | 20240216 | 090100 | 181305000 | 255500 | 256500 | 256500 | 254500 | 445 |
| 579 | 20240216 | 090000 | 67787500 | 256500 | 257500 | 257500 | 254500 | 257 |