35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 3 | 20240216 | 184600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 4 | 20240216 | 184500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 5 | 20240216 | 184400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 6 | 20240216 | 184300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 7 | 20240216 | 184200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 8 | 20240216 | 184100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 9 | 20240216 | 184000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 10 | 20240216 | 183900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 11 | 20240216 | 183800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 12 | 20240216 | 183700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 13 | 20240216 | 183600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 14 | 20240216 | 183500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 15 | 20240216 | 183400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 16 | 20240216 | 183300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 17 | 20240216 | 183200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 18 | 20240216 | 183100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 19 | 20240216 | 183000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 20 | 20240216 | 182900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 21 | 20240216 | 182800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 22 | 20240216 | 182700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 23 | 20240216 | 182600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 24 | 20240216 | 182500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 25 | 20240216 | 182400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 26 | 20240216 | 182300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 27 | 20240216 | 182200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 28 | 20240216 | 182100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 29 | 20240216 | 182000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 30 | 20240216 | 181900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 31 | 20240216 | 181800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 32 | 20240216 | 181700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 33 | 20240216 | 181600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 34 | 20240216 | 181500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 35 | 20240216 | 181400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 36 | 20240216 | 181300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 37 | 20240216 | 181200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 38 | 20240216 | 181100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 39 | 20240216 | 181000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 40 | 20240216 | 180900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 41 | 20240216 | 180800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 42 | 20240216 | 180700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 43 | 20240216 | 180600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 44 | 20240216 | 180500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 45 | 20240216 | 180400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 46 | 20240216 | 180300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 47 | 20240216 | 180200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 48 | 20240216 | 180100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 49 | 20240216 | 180000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 50 | 20240216 | 175900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 51 | 20240216 | 175800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 52 | 20240216 | 175700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 53 | 20240216 | 175600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 54 | 20240216 | 175500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 55 | 20240216 | 175400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 56 | 20240216 | 175300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 57 | 20240216 | 175200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 58 | 20240216 | 175100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 59 | 20240216 | 175000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 60 | 20240216 | 174900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 61 | 20240216 | 174800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 62 | 20240216 | 174700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 63 | 20240216 | 174600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 64 | 20240216 | 174500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 65 | 20240216 | 174400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 66 | 20240216 | 174300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 67 | 20240216 | 174200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 68 | 20240216 | 174100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 69 | 20240216 | 174000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 70 | 20240216 | 173900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 71 | 20240216 | 173800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 72 | 20240216 | 173700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 73 | 20240216 | 173600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 74 | 20240216 | 173500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 75 | 20240216 | 173400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 76 | 20240216 | 173300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 77 | 20240216 | 173200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 78 | 20240216 | 173100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 79 | 20240216 | 173000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 80 | 20240216 | 172900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 81 | 20240216 | 172800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 82 | 20240216 | 172700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 83 | 20240216 | 172600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 84 | 20240216 | 172500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 85 | 20240216 | 172400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 86 | 20240216 | 172300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 87 | 20240216 | 172200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 88 | 20240216 | 172100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 89 | 20240216 | 172000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 90 | 20240216 | 171900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 91 | 20240216 | 171800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 92 | 20240216 | 171700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 93 | 20240216 | 171600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 94 | 20240216 | 171500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 95 | 20240216 | 171400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 96 | 20240216 | 171300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 97 | 20240216 | 171200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 98 | 20240216 | 171100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 99 | 20240216 | 171000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 100 | 20240216 | 170900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 101 | 20240216 | 170800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 102 | 20240216 | 170700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 103 | 20240216 | 170600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 104 | 20240216 | 170500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 105 | 20240216 | 170400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 106 | 20240216 | 170300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 107 | 20240216 | 170200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 108 | 20240216 | 170100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 109 | 20240216 | 170000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 110 | 20240216 | 165900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 111 | 20240216 | 165800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 112 | 20240216 | 165700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 113 | 20240216 | 165600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 114 | 20240216 | 165500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 115 | 20240216 | 165400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 116 | 20240216 | 165300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 117 | 20240216 | 165200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 118 | 20240216 | 165100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 119 | 20240216 | 165000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 120 | 20240216 | 164900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 121 | 20240216 | 164800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 122 | 20240216 | 164700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 123 | 20240216 | 164600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 124 | 20240216 | 164500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 125 | 20240216 | 164400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 126 | 20240216 | 164300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 127 | 20240216 | 164200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 128 | 20240216 | 164100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 129 | 20240216 | 164000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 130 | 20240216 | 163900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 131 | 20240216 | 163800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 132 | 20240216 | 163700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 133 | 20240216 | 163600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 134 | 20240216 | 163500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 135 | 20240216 | 163400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 136 | 20240216 | 163300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 137 | 20240216 | 163200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 138 | 20240216 | 163100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 139 | 20240216 | 163000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 140 | 20240216 | 162900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 141 | 20240216 | 162800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 142 | 20240216 | 162700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 143 | 20240216 | 162600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 144 | 20240216 | 162500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 145 | 20240216 | 162400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 146 | 20240216 | 162300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 147 | 20240216 | 162200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 148 | 20240216 | 162100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 149 | 20240216 | 162000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 150 | 20240216 | 161900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 151 | 20240216 | 161800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 152 | 20240216 | 161700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 153 | 20240216 | 161600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 154 | 20240216 | 161500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 155 | 20240216 | 161400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 156 | 20240216 | 161300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 157 | 20240216 | 161200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 158 | 20240216 | 161100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 159 | 20240216 | 161000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 160 | 20240216 | 160900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 161 | 20240216 | 160800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 162 | 20240216 | 160700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 163 | 20240216 | 160600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 164 | 20240216 | 160500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 165 | 20240216 | 160400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 166 | 20240216 | 160300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 167 | 20240216 | 160200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 168 | 20240216 | 160100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 169 | 20240216 | 160000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 170 | 20240216 | 155900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 171 | 20240216 | 155800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 172 | 20240216 | 155700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 173 | 20240216 | 155600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 174 | 20240216 | 155500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 175 | 20240216 | 155400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 176 | 20240216 | 155300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 177 | 20240216 | 155200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 178 | 20240216 | 155100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 179 | 20240216 | 155000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 180 | 20240216 | 154900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 181 | 20240216 | 154800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 182 | 20240216 | 154700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 183 | 20240216 | 154600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 184 | 20240216 | 154500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 185 | 20240216 | 154400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 186 | 20240216 | 154300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 187 | 20240216 | 154200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 188 | 20240216 | 154100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 189 | 20240216 | 154000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 190 | 20240216 | 153900 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 191 | 20240216 | 153800 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 192 | 20240216 | 153700 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 193 | 20240216 | 153600 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 194 | 20240216 | 153500 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 195 | 20240216 | 153400 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 196 | 20240216 | 153300 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 197 | 20240216 | 153200 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 198 | 20240216 | 153100 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 199 | 20240216 | 153000 | 200051714500 | 404500 | 404500 | 404500 | 404500 | 17164 |
| 200 | 20240216 | 152900 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 201 | 20240216 | 152800 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 202 | 20240216 | 152700 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 203 | 20240216 | 152600 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 204 | 20240216 | 152500 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 205 | 20240216 | 152400 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 206 | 20240216 | 152300 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 207 | 20240216 | 152200 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 208 | 20240216 | 152100 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 209 | 20240216 | 152000 | 193108876500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 210 | 20240216 | 151900 | 193108876500 | 404500 | 404500 | 405000 | 404000 | 1274 |
| 211 | 20240216 | 151800 | 192593577500 | 404500 | 404500 | 405000 | 404000 | 2912 |
| 212 | 20240216 | 151700 | 191415786500 | 404500 | 404500 | 405000 | 404000 | 1104 |
| 213 | 20240216 | 151600 | 190969297500 | 404500 | 404500 | 404500 | 404000 | 1072 |
| 214 | 20240216 | 151500 | 190535752000 | 404500 | 404500 | 404500 | 404000 | 914 |
| 215 | 20240216 | 151400 | 190166219500 | 404500 | 404500 | 404500 | 404000 | 548 |
| 216 | 20240216 | 151300 | 189944610500 | 404500 | 404500 | 404500 | 404000 | 876 |
| 217 | 20240216 | 151200 | 189590424500 | 404500 | 404000 | 404500 | 403500 | 820 |
| 218 | 20240216 | 151100 | 189258851500 | 404000 | 404500 | 404500 | 404000 | 1230 |
| 219 | 20240216 | 151000 | 188761697500 | 404000 | 404500 | 404500 | 403500 | 2439 |
| 220 | 20240216 | 150900 | 187776070000 | 404000 | 404000 | 404500 | 403500 | 3743 |
| 221 | 20240216 | 150800 | 186263924500 | 404000 | 404000 | 404000 | 403500 | 353 |
| 222 | 20240216 | 150700 | 186121387000 | 404000 | 404000 | 404000 | 403500 | 419 |
| 223 | 20240216 | 150600 | 185952244500 | 404000 | 404000 | 404000 | 403500 | 585 |
| 224 | 20240216 | 150500 | 185716078500 | 404000 | 404000 | 404000 | 403500 | 444 |
| 225 | 20240216 | 150400 | 185536825000 | 404000 | 404000 | 404000 | 403500 | 431 |
| 226 | 20240216 | 150300 | 185362708500 | 403500 | 404000 | 404000 | 403500 | 234 |
| 227 | 20240216 | 150200 | 185268214500 | 404000 | 404000 | 404000 | 403500 | 1378 |
| 228 | 20240216 | 150100 | 184711520500 | 404000 | 404000 | 404000 | 403500 | 248 |
| 229 | 20240216 | 150000 | 184611389500 | 404000 | 404000 | 404000 | 403500 | 856 |
| 230 | 20240216 | 145900 | 184265784500 | 404000 | 404500 | 404500 | 403500 | 2283 |
| 231 | 20240216 | 145800 | 183343513000 | 404000 | 404500 | 404500 | 404000 | 235 |
| 232 | 20240216 | 145700 | 183248467000 | 404500 | 404500 | 404500 | 404000 | 217 |
| 233 | 20240216 | 145600 | 183160717500 | 404500 | 404500 | 404500 | 404000 | 707 |
| 234 | 20240216 | 145500 | 182874886500 | 404500 | 404500 | 405000 | 404000 | 339 |
| 235 | 20240216 | 145400 | 182737761500 | 404500 | 404000 | 404500 | 404000 | 373 |
| 236 | 20240216 | 145300 | 182586903500 | 404500 | 405000 | 405000 | 404000 | 673 |
| 237 | 20240216 | 145200 | 182314647500 | 404500 | 404500 | 405000 | 404000 | 600 |
| 238 | 20240216 | 145100 | 182071917500 | 404000 | 405000 | 405000 | 404000 | 2609 |
| 239 | 20240216 | 145000 | 181016486500 | 405000 | 404500 | 405000 | 404500 | 393 |
| 240 | 20240216 | 144900 | 180857427000 | 405000 | 405000 | 405000 | 404500 | 616 |
| 241 | 20240216 | 144800 | 180608145000 | 405000 | 405000 | 405000 | 404500 | 555 |
| 242 | 20240216 | 144700 | 180383478500 | 405000 | 405000 | 405000 | 404500 | 308 |
| 243 | 20240216 | 144600 | 180258758000 | 405000 | 404500 | 405000 | 404500 | 276 |
| 244 | 20240216 | 144500 | 180147053000 | 405000 | 404000 | 405000 | 404000 | 605 |
| 245 | 20240216 | 144400 | 179902273500 | 404000 | 404500 | 405000 | 404000 | 250 |
| 246 | 20240216 | 144300 | 179801133500 | 404500 | 404500 | 405000 | 404000 | 387 |
| 247 | 20240216 | 144200 | 179644610000 | 405000 | 404500 | 405000 | 404500 | 359 |
| 248 | 20240216 | 144100 | 179499331000 | 405000 | 404500 | 405000 | 404000 | 990 |
| 249 | 20240216 | 144000 | 179098810000 | 405000 | 404500 | 405000 | 404500 | 499 |
| 250 | 20240216 | 143900 | 178896861000 | 405000 | 404500 | 405000 | 404500 | 385 |
| 251 | 20240216 | 143800 | 178741054500 | 405000 | 405000 | 405000 | 404500 | 257 |
| 252 | 20240216 | 143700 | 178637003500 | 405000 | 405000 | 405000 | 404500 | 372 |
| 253 | 20240216 | 143600 | 178486453000 | 404500 | 405000 | 405000 | 404500 | 316 |
| 254 | 20240216 | 143500 | 178358536500 | 404500 | 405000 | 405000 | 404500 | 199 |
| 255 | 20240216 | 143400 | 178277956500 | 405000 | 405000 | 405000 | 404500 | 235 |
| 256 | 20240216 | 143300 | 178182815500 | 404500 | 405000 | 405000 | 404500 | 306 |
| 257 | 20240216 | 143200 | 178058986000 | 405000 | 405500 | 405500 | 404500 | 1801 |
| 258 | 20240216 | 143100 | 177329512000 | 405500 | 405500 | 405500 | 405000 | 313 |
| 259 | 20240216 | 143000 | 177202696000 | 405500 | 405500 | 405500 | 405000 | 187 |
| 260 | 20240216 | 142900 | 177126882500 | 405500 | 405500 | 405500 | 405000 | 323 |
| 261 | 20240216 | 142800 | 176995910000 | 405500 | 405000 | 405500 | 405000 | 368 |
| 262 | 20240216 | 142700 | 176846771500 | 405500 | 405500 | 405500 | 405000 | 413 |
| 263 | 20240216 | 142600 | 176679323000 | 405500 | 406000 | 406000 | 405000 | 957 |
| 264 | 20240216 | 142500 | 176291207000 | 406000 | 406000 | 406000 | 405500 | 241 |
| 265 | 20240216 | 142400 | 176193368500 | 406000 | 405500 | 406000 | 405000 | 421 |
| 266 | 20240216 | 142300 | 176022636000 | 405500 | 405500 | 405500 | 405000 | 157 |
| 267 | 20240216 | 142200 | 175958993000 | 405500 | 405500 | 405500 | 405000 | 658 |
| 268 | 20240216 | 142100 | 175692209500 | 405000 | 405500 | 405500 | 405000 | 400 |
| 269 | 20240216 | 142000 | 175530078000 | 405500 | 405500 | 405500 | 405000 | 530 |
| 270 | 20240216 | 141900 | 175315247000 | 405500 | 405500 | 405500 | 405000 | 338 |
| 271 | 20240216 | 141800 | 175178199500 | 405000 | 405000 | 405500 | 404500 | 463 |
| 272 | 20240216 | 141700 | 174990615000 | 405000 | 405000 | 405500 | 404500 | 1699 |
| 273 | 20240216 | 141600 | 174302515500 | 405500 | 405500 | 405500 | 405000 | 255 |
| 274 | 20240216 | 141500 | 174199178500 | 405500 | 405500 | 405500 | 405000 | 291 |
| 275 | 20240216 | 141400 | 174081221000 | 405000 | 406000 | 406000 | 405000 | 1442 |
| 276 | 20240216 | 141300 | 173496579500 | 406000 | 406000 | 406000 | 405500 | 209 |
| 277 | 20240216 | 141200 | 173411745000 | 406000 | 405500 | 406000 | 405500 | 677 |
| 278 | 20240216 | 141100 | 173136911500 | 405500 | 406000 | 406000 | 405500 | 388 |
| 279 | 20240216 | 141000 | 172979395500 | 405500 | 406000 | 406000 | 405500 | 91 |
| 280 | 20240216 | 140900 | 172942456500 | 406000 | 406000 | 406000 | 405500 | 536 |
| 281 | 20240216 | 140800 | 172724871000 | 406000 | 406000 | 406000 | 405500 | 150 |
| 282 | 20240216 | 140700 | 172663981500 | 406000 | 406000 | 406000 | 405500 | 291 |
| 283 | 20240216 | 140600 | 172545864000 | 406000 | 405000 | 406000 | 405000 | 439 |
| 284 | 20240216 | 140500 | 172367883000 | 405500 | 406500 | 406500 | 405000 | 4265 |
| 285 | 20240216 | 140400 | 170636547000 | 406500 | 406500 | 406500 | 406000 | 520 |
| 286 | 20240216 | 140300 | 170425252500 | 406500 | 406500 | 407000 | 406000 | 851 |
| 287 | 20240216 | 140200 | 170079370500 | 407000 | 406500 | 407000 | 406000 | 3001 |
| 288 | 20240216 | 140100 | 168859257500 | 406500 | 406000 | 406500 | 405500 | 1379 |
| 289 | 20240216 | 140000 | 168299370000 | 405500 | 405500 | 406000 | 405000 | 1026 |
| 290 | 20240216 | 135900 | 167883326500 | 405500 | 405000 | 405500 | 404500 | 903 |
| 291 | 20240216 | 135800 | 167517473500 | 405000 | 405000 | 405000 | 404500 | 827 |
| 292 | 20240216 | 135700 | 167182570000 | 405000 | 405000 | 405000 | 404500 | 715 |
| 293 | 20240216 | 135600 | 166893067000 | 404500 | 404500 | 405000 | 404500 | 705 |
| 294 | 20240216 | 135500 | 166607607500 | 404500 | 404500 | 405000 | 404500 | 595 |
| 295 | 20240216 | 135400 | 166366688500 | 404500 | 404500 | 405000 | 404500 | 309 |
| 296 | 20240216 | 135300 | 166241600500 | 405000 | 404500 | 405000 | 404000 | 349 |
| 297 | 20240216 | 135200 | 166100444500 | 404500 | 404500 | 404500 | 404000 | 290 |
| 298 | 20240216 | 135100 | 165983145000 | 404500 | 404500 | 404500 | 404000 | 373 |
| 299 | 20240216 | 135000 | 165832280500 | 404500 | 404500 | 404500 | 404000 | 230 |
| 300 | 20240216 | 134900 | 165739248000 | 404000 | 404500 | 404500 | 404000 | 211 |
| 301 | 20240216 | 134800 | 165653911000 | 404500 | 404000 | 404500 | 404000 | 1193 |
| 302 | 20240216 | 134700 | 165171408000 | 404500 | 404000 | 404500 | 404000 | 239 |
| 303 | 20240216 | 134600 | 165074763000 | 404000 | 404000 | 404000 | 403500 | 379 |
| 304 | 20240216 | 134500 | 164921647500 | 404000 | 403500 | 404000 | 403000 | 1067 |
| 305 | 20240216 | 134400 | 164491209000 | 404000 | 404000 | 404000 | 403500 | 308 |
| 306 | 20240216 | 134300 | 164366831500 | 404000 | 403500 | 404000 | 403500 | 432 |
| 307 | 20240216 | 134200 | 164192415000 | 404000 | 403500 | 404000 | 403500 | 209 |
| 308 | 20240216 | 134100 | 164107979500 | 403500 | 404000 | 404000 | 403500 | 230 |
| 309 | 20240216 | 134000 | 164015079500 | 403500 | 403000 | 404000 | 403000 | 535 |
| 310 | 20240216 | 133900 | 163799202500 | 403500 | 403500 | 403500 | 403000 | 288 |
| 311 | 20240216 | 133800 | 163683061500 | 403500 | 403500 | 404000 | 403000 | 571 |
| 312 | 20240216 | 133700 | 163452766000 | 403500 | 404000 | 404000 | 403000 | 717 |
| 313 | 20240216 | 133600 | 163163424000 | 404000 | 403500 | 404000 | 403500 | 290 |
| 314 | 20240216 | 133500 | 163046334000 | 404000 | 404000 | 404500 | 403500 | 1957 |
| 315 | 20240216 | 133400 | 162255762000 | 404500 | 404500 | 404500 | 404000 | 423 |
| 316 | 20240216 | 133300 | 162084712000 | 404500 | 404500 | 404500 | 404000 | 147 |
| 317 | 20240216 | 133200 | 162025267500 | 404000 | 403500 | 404000 | 403500 | 718 |
| 318 | 20240216 | 133100 | 161735209500 | 404000 | 403500 | 404000 | 403500 | 503 |
| 319 | 20240216 | 133000 | 161532038000 | 404000 | 404000 | 404000 | 403500 | 170 |
| 320 | 20240216 | 132900 | 161463372000 | 404000 | 404000 | 404000 | 403500 | 196 |
| 321 | 20240216 | 132800 | 161384200000 | 404000 | 403500 | 404000 | 403500 | 224 |
| 322 | 20240216 | 132700 | 161293753000 | 403500 | 403500 | 403500 | 403000 | 1078 |
| 323 | 20240216 | 132600 | 160859075500 | 403500 | 403000 | 403500 | 403000 | 201 |
| 324 | 20240216 | 132500 | 160778007500 | 403500 | 403000 | 403500 | 403000 | 361 |
| 325 | 20240216 | 132400 | 160632401000 | 403500 | 403000 | 403500 | 403000 | 311 |
| 326 | 20240216 | 132300 | 160506936500 | 403500 | 403000 | 403500 | 402500 | 567 |
| 327 | 20240216 | 132200 | 160278379000 | 403000 | 402500 | 403000 | 402500 | 245 |
| 328 | 20240216 | 132100 | 160179682500 | 402500 | 403000 | 403000 | 402500 | 171 |
| 329 | 20240216 | 132000 | 160110791000 | 403000 | 403000 | 403000 | 402500 | 134 |
| 330 | 20240216 | 131900 | 160056793000 | 403000 | 402500 | 403000 | 402500 | 321 |
| 331 | 20240216 | 131800 | 159927474500 | 403000 | 403000 | 403500 | 402500 | 1487 |
| 332 | 20240216 | 131700 | 159328320000 | 403500 | 403000 | 403500 | 403000 | 202 |
| 333 | 20240216 | 131600 | 159246836000 | 403500 | 403500 | 403500 | 403000 | 365 |
| 334 | 20240216 | 131500 | 159099572000 | 403500 | 403000 | 403500 | 403000 | 154 |
| 335 | 20240216 | 131400 | 159037450500 | 403500 | 403500 | 403500 | 403000 | 174 |
| 336 | 20240216 | 131300 | 158967272500 | 403500 | 403000 | 403500 | 403000 | 200 |
| 337 | 20240216 | 131200 | 158886595000 | 403500 | 403000 | 403500 | 403000 | 179 |
| 338 | 20240216 | 131100 | 158814386500 | 403500 | 403500 | 404000 | 403000 | 202 |
| 339 | 20240216 | 131000 | 158732915000 | 403500 | 402500 | 404000 | 402500 | 297 |
| 340 | 20240216 | 130900 | 158613120000 | 403000 | 403000 | 403000 | 402500 | 963 |
| 341 | 20240216 | 130800 | 158225111500 | 403000 | 403000 | 403000 | 402500 | 161 |
| 342 | 20240216 | 130700 | 158160234500 | 402500 | 403000 | 403000 | 402500 | 151 |
| 343 | 20240216 | 130600 | 158099404500 | 402500 | 403000 | 403000 | 402500 | 215 |
| 344 | 20240216 | 130500 | 158012763000 | 403000 | 403000 | 403000 | 402500 | 264 |
| 345 | 20240216 | 130400 | 157906416000 | 402000 | 404000 | 404000 | 402000 | 3348 |
| 346 | 20240216 | 130300 | 156556553000 | 404000 | 404000 | 404000 | 403500 | 106 |
| 347 | 20240216 | 130200 | 156513743500 | 404000 | 403500 | 404000 | 403500 | 529 |
| 348 | 20240216 | 130100 | 156300070000 | 404000 | 404000 | 404500 | 403500 | 1058 |
| 349 | 20240216 | 130000 | 155872669500 | 404000 | 403500 | 404000 | 403500 | 155 |
| 350 | 20240216 | 125900 | 155810079000 | 404000 | 403000 | 404000 | 403000 | 775 |
| 351 | 20240216 | 125800 | 155497388000 | 403500 | 403000 | 403500 | 403000 | 214 |
| 352 | 20240216 | 125700 | 155411058000 | 403500 | 403000 | 404000 | 403000 | 167 |
| 353 | 20240216 | 125600 | 155343687500 | 403500 | 403000 | 403500 | 403000 | 197 |
| 354 | 20240216 | 125500 | 155264240500 | 403500 | 403500 | 403500 | 403000 | 284 |
| 355 | 20240216 | 125400 | 155149674000 | 403500 | 403000 | 403500 | 402500 | 310 |
| 356 | 20240216 | 125300 | 155024754500 | 403000 | 403000 | 403000 | 402500 | 420 |
| 357 | 20240216 | 125200 | 154855543000 | 403000 | 402500 | 403000 | 402000 | 406 |
| 358 | 20240216 | 125100 | 154692106000 | 402500 | 402000 | 402500 | 401500 | 770 |
| 359 | 20240216 | 125000 | 154382588500 | 402000 | 401500 | 402000 | 401500 | 541 |
| 360 | 20240216 | 124900 | 154165225500 | 401500 | 401000 | 402000 | 401000 | 360 |
| 361 | 20240216 | 124800 | 154020655500 | 401500 | 401500 | 401500 | 401000 | 513 |
| 362 | 20240216 | 124700 | 153814780000 | 401000 | 402500 | 402500 | 400500 | 6171 |
| 363 | 20240216 | 124600 | 151338149000 | 402000 | 402500 | 402500 | 402000 | 532 |
| 364 | 20240216 | 124500 | 151124237500 | 402500 | 402000 | 402500 | 402000 | 438 |
| 365 | 20240216 | 124400 | 150948108000 | 402000 | 402000 | 402500 | 402000 | 1141 |
| 366 | 20240216 | 124300 | 150489315000 | 402000 | 402000 | 403000 | 402000 | 524 |
| 367 | 20240216 | 124200 | 150278445000 | 402500 | 402500 | 403000 | 402000 | 1571 |
| 368 | 20240216 | 124100 | 149645913000 | 403000 | 403500 | 403500 | 402500 | 458 |
| 369 | 20240216 | 124000 | 149461299000 | 403500 | 403500 | 403500 | 403000 | 144 |
| 370 | 20240216 | 123900 | 149403213500 | 403500 | 403000 | 403500 | 402500 | 299 |
| 371 | 20240216 | 123800 | 149282724000 | 402500 | 403000 | 403000 | 402500 | 337 |
| 372 | 20240216 | 123700 | 149146952500 | 403000 | 403000 | 403000 | 402500 | 419 |
| 373 | 20240216 | 123600 | 148978220000 | 403000 | 402500 | 403000 | 402500 | 429 |
| 374 | 20240216 | 123500 | 148805422500 | 403000 | 402500 | 403000 | 402500 | 516 |
| 375 | 20240216 | 123400 | 148597675500 | 403000 | 402500 | 403000 | 402500 | 299 |
| 376 | 20240216 | 123300 | 148477255000 | 403000 | 403000 | 403500 | 402500 | 300 |
| 377 | 20240216 | 123200 | 148356361000 | 403000 | 403000 | 403500 | 402500 | 340 |
| 378 | 20240216 | 123100 | 148219329500 | 403000 | 402500 | 403000 | 402500 | 354 |
| 379 | 20240216 | 123000 | 148076706000 | 402500 | 403000 | 403500 | 402500 | 642 |
| 380 | 20240216 | 122900 | 147818079500 | 403500 | 403000 | 403500 | 403000 | 191 |
| 381 | 20240216 | 122800 | 147741051000 | 403000 | 403500 | 404000 | 403000 | 251 |
| 382 | 20240216 | 122700 | 147639788500 | 404000 | 404000 | 404500 | 403500 | 719 |
| 383 | 20240216 | 122600 | 147349347000 | 404000 | 404000 | 404500 | 404000 | 531 |
| 384 | 20240216 | 122500 | 147134653500 | 404500 | 404000 | 404500 | 404000 | 247 |
| 385 | 20240216 | 122400 | 147034783500 | 404500 | 404000 | 404500 | 404000 | 242 |
| 386 | 20240216 | 122300 | 146936939000 | 404500 | 404000 | 404500 | 404000 | 511 |
| 387 | 20240216 | 122200 | 146730402000 | 403500 | 402500 | 404000 | 402500 | 696 |
| 388 | 20240216 | 122100 | 146449803000 | 403000 | 403000 | 403000 | 402500 | 450 |
| 389 | 20240216 | 122000 | 146268480000 | 403000 | 403000 | 403000 | 402500 | 124 |
| 390 | 20240216 | 121900 | 146218520500 | 402500 | 402500 | 403000 | 402000 | 367 |
| 391 | 20240216 | 121800 | 146070871000 | 402500 | 403500 | 404000 | 402500 | 1159 |
| 392 | 20240216 | 121700 | 145603845000 | 403500 | 403500 | 404000 | 403000 | 297 |
| 393 | 20240216 | 121600 | 145483968500 | 403500 | 403000 | 403500 | 402500 | 377 |
| 394 | 20240216 | 121500 | 145331959000 | 403000 | 402000 | 403000 | 402000 | 463 |
| 395 | 20240216 | 121400 | 145145627500 | 402500 | 402500 | 402500 | 401500 | 2012 |
| 396 | 20240216 | 121300 | 144336825500 | 402500 | 402000 | 402500 | 402000 | 774 |
| 397 | 20240216 | 121200 | 144025618000 | 402000 | 402500 | 403000 | 402000 | 2097 |
| 398 | 20240216 | 121100 | 143182146500 | 403000 | 404000 | 404000 | 402500 | 4309 |
| 399 | 20240216 | 121000 | 141444965500 | 404000 | 404000 | 404000 | 403500 | 2160 |
| 400 | 20240216 | 120900 | 140572607000 | 404000 | 404500 | 404500 | 404000 | 405 |
| 401 | 20240216 | 120800 | 140408900500 | 404500 | 404500 | 404500 | 404000 | 658 |
| 402 | 20240216 | 120700 | 140142831500 | 404500 | 405000 | 405500 | 404500 | 1429 |
| 403 | 20240216 | 120600 | 139564499500 | 405000 | 405500 | 405500 | 404500 | 1864 |
| 404 | 20240216 | 120500 | 138809575500 | 405500 | 405500 | 405500 | 405000 | 249 |
| 405 | 20240216 | 120400 | 138708656000 | 405500 | 405000 | 405500 | 405000 | 336 |
| 406 | 20240216 | 120300 | 138572522500 | 405500 | 405000 | 405500 | 405000 | 301 |
| 407 | 20240216 | 120200 | 138450480000 | 405500 | 405500 | 405500 | 405000 | 638 |
| 408 | 20240216 | 120100 | 138191945000 | 405500 | 405500 | 405500 | 405000 | 192 |
| 409 | 20240216 | 120000 | 138114140000 | 405000 | 405500 | 406000 | 405000 | 1044 |
| 410 | 20240216 | 115900 | 137690869500 | 405500 | 406000 | 406000 | 405500 | 638 |
| 411 | 20240216 | 115800 | 137432046500 | 406000 | 406000 | 406000 | 405500 | 355 |
| 412 | 20240216 | 115700 | 137287995500 | 406000 | 406000 | 406000 | 405500 | 222 |
| 413 | 20240216 | 115600 | 137197893500 | 406000 | 406000 | 406000 | 405500 | 502 |
| 414 | 20240216 | 115500 | 136994192000 | 406000 | 406000 | 406500 | 405500 | 541 |
| 415 | 20240216 | 115400 | 136774590500 | 406000 | 406500 | 406500 | 406000 | 570 |
| 416 | 20240216 | 115300 | 136543097500 | 406500 | 407000 | 407000 | 406500 | 349 |
| 417 | 20240216 | 115200 | 136401121500 | 407000 | 407500 | 407500 | 406500 | 351 |
| 418 | 20240216 | 115100 | 136258275500 | 407000 | 407500 | 407500 | 407000 | 216 |
| 419 | 20240216 | 115000 | 136170284000 | 407000 | 407500 | 407500 | 407000 | 543 |
| 420 | 20240216 | 114900 | 135949200000 | 407000 | 407500 | 407500 | 407000 | 175 |
| 421 | 20240216 | 114800 | 135877906000 | 407500 | 407500 | 407500 | 406500 | 327 |
| 422 | 20240216 | 114700 | 135744697000 | 407000 | 407000 | 407500 | 406500 | 1587 |
| 423 | 20240216 | 114600 | 135099090500 | 407000 | 407000 | 407000 | 406500 | 239 |
| 424 | 20240216 | 114500 | 135001825500 | 407000 | 407000 | 407000 | 406500 | 421 |
| 425 | 20240216 | 114400 | 134830565500 | 407000 | 406500 | 407000 | 406500 | 504 |
| 426 | 20240216 | 114300 | 134625634500 | 407000 | 407000 | 407000 | 406500 | 326 |
| 427 | 20240216 | 114200 | 134493004000 | 407000 | 407000 | 407000 | 406500 | 272 |
| 428 | 20240216 | 114100 | 134382324500 | 407000 | 407500 | 407500 | 406500 | 809 |
| 429 | 20240216 | 114000 | 134052942500 | 407000 | 407000 | 407500 | 406500 | 485 |
| 430 | 20240216 | 113900 | 133855538500 | 407000 | 406500 | 407000 | 406000 | 340 |
| 431 | 20240216 | 113800 | 133717286500 | 406500 | 406500 | 407000 | 406000 | 1094 |
| 432 | 20240216 | 113700 | 133272533500 | 406500 | 406500 | 407000 | 406000 | 1232 |
| 433 | 20240216 | 113600 | 132771810500 | 406500 | 408000 | 408000 | 406500 | 2847 |
| 434 | 20240216 | 113500 | 131612070500 | 408000 | 408000 | 408000 | 407500 | 270 |
| 435 | 20240216 | 113400 | 131501958000 | 408000 | 408000 | 408000 | 407500 | 481 |
| 436 | 20240216 | 113300 | 131305748500 | 408000 | 408500 | 408500 | 407500 | 809 |
| 437 | 20240216 | 113200 | 130975706000 | 408000 | 408000 | 408500 | 408000 | 519 |
| 438 | 20240216 | 113100 | 130763834500 | 408500 | 408000 | 408500 | 408000 | 1435 |
| 439 | 20240216 | 113000 | 130177921500 | 408000 | 408000 | 408500 | 408000 | 512 |
| 440 | 20240216 | 112900 | 129968931500 | 408500 | 408500 | 408500 | 408000 | 491 |
| 441 | 20240216 | 112800 | 129768472500 | 408500 | 408000 | 408500 | 408000 | 438 |
| 442 | 20240216 | 112700 | 129589687500 | 408000 | 408000 | 408500 | 408000 | 610 |
| 443 | 20240216 | 112600 | 129340713000 | 408000 | 408000 | 408500 | 407500 | 737 |
| 444 | 20240216 | 112500 | 129040032500 | 408000 | 407500 | 408000 | 407500 | 583 |
| 445 | 20240216 | 112400 | 128802174500 | 408000 | 408000 | 408500 | 407500 | 1263 |
| 446 | 20240216 | 112300 | 128286900000 | 408000 | 407500 | 408000 | 406500 | 8983 |
| 447 | 20240216 | 112200 | 124626633500 | 408000 | 407500 | 408000 | 407500 | 501 |
| 448 | 20240216 | 112100 | 124422304500 | 408000 | 408000 | 408000 | 407500 | 646 |
| 449 | 20240216 | 112000 | 124158944000 | 407500 | 408000 | 408500 | 407500 | 1571 |
| 450 | 20240216 | 111900 | 123518178500 | 408000 | 408500 | 408500 | 408000 | 1673 |
| 451 | 20240216 | 111800 | 122835010500 | 408500 | 408500 | 408500 | 408000 | 1582 |
| 452 | 20240216 | 111700 | 122189026500 | 408500 | 408000 | 408500 | 407500 | 2263 |
| 453 | 20240216 | 111600 | 121265768000 | 408000 | 408000 | 408000 | 407500 | 1210 |
| 454 | 20240216 | 111500 | 120772144000 | 408000 | 408000 | 408000 | 407500 | 1080 |
| 455 | 20240216 | 111400 | 120331538500 | 408000 | 407500 | 408000 | 407000 | 1212 |
| 456 | 20240216 | 111300 | 119837674000 | 407500 | 407500 | 408000 | 407500 | 1364 |
| 457 | 20240216 | 111200 | 119281704500 | 407500 | 407500 | 407500 | 407000 | 3007 |
| 458 | 20240216 | 111100 | 118056455500 | 407500 | 406500 | 407500 | 406500 | 7190 |
| 459 | 20240216 | 111000 | 115131427500 | 406500 | 405500 | 406500 | 405000 | 6300 |
| 460 | 20240216 | 110900 | 112574645000 | 405500 | 404500 | 405500 | 404500 | 6612 |
| 461 | 20240216 | 110800 | 109896255500 | 404500 | 404500 | 405000 | 404500 | 1525 |
| 462 | 20240216 | 110700 | 109278885000 | 404500 | 404500 | 404500 | 404000 | 644 |
| 463 | 20240216 | 110600 | 109018406500 | 404500 | 404500 | 405000 | 404000 | 253 |
| 464 | 20240216 | 110500 | 108916052500 | 404500 | 404500 | 405000 | 404000 | 954 |
| 465 | 20240216 | 110400 | 108530180500 | 404500 | 404500 | 404500 | 404000 | 782 |
| 466 | 20240216 | 110300 | 108213957000 | 404500 | 404500 | 404500 | 404000 | 283 |
| 467 | 20240216 | 110200 | 108099510500 | 404500 | 404000 | 404500 | 404000 | 268 |
| 468 | 20240216 | 110100 | 107991120000 | 404500 | 404500 | 404500 | 404000 | 365 |
| 469 | 20240216 | 110000 | 107843518500 | 404500 | 404500 | 404500 | 404000 | 651 |
| 470 | 20240216 | 105900 | 107580331000 | 404500 | 404500 | 404500 | 404000 | 346 |
| 471 | 20240216 | 105800 | 107440387500 | 404500 | 405000 | 405000 | 404500 | 6469 |
| 472 | 20240216 | 105700 | 104823555000 | 405000 | 404500 | 405000 | 404500 | 851 |
| 473 | 20240216 | 105600 | 104478951000 | 405000 | 404500 | 405000 | 404500 | 230 |
| 474 | 20240216 | 105500 | 104385856000 | 404500 | 404000 | 405000 | 404000 | 1087 |
| 475 | 20240216 | 105400 | 103946123500 | 404500 | 404500 | 404500 | 404000 | 1012 |
| 476 | 20240216 | 105300 | 103536807000 | 404500 | 404500 | 404500 | 404000 | 716 |
| 477 | 20240216 | 105200 | 103247301500 | 404000 | 404500 | 404500 | 404000 | 561 |
| 478 | 20240216 | 105100 | 103020500000 | 404500 | 404500 | 404500 | 404000 | 317 |
| 479 | 20240216 | 105000 | 102892345000 | 404500 | 404500 | 404500 | 404000 | 772 |
| 480 | 20240216 | 104900 | 102580179500 | 404000 | 404500 | 404500 | 404000 | 1651 |
| 481 | 20240216 | 104800 | 101912736000 | 404500 | 404000 | 404500 | 404000 | 1013 |
| 482 | 20240216 | 104700 | 101503097000 | 404500 | 404500 | 405000 | 404000 | 851 |
| 483 | 20240216 | 104600 | 101158962500 | 404500 | 405000 | 405000 | 404000 | 761 |
| 484 | 20240216 | 104500 | 100851024500 | 405000 | 405000 | 405000 | 404500 | 402 |
| 485 | 20240216 | 104400 | 100688345500 | 404500 | 405000 | 405000 | 404500 | 366 |
| 486 | 20240216 | 104300 | 100540200500 | 405000 | 405000 | 405000 | 404000 | 1063 |
| 487 | 20240216 | 104200 | 100110151000 | 405000 | 405000 | 405000 | 404500 | 520 |
| 488 | 20240216 | 104100 | 99899703000 | 405000 | 404500 | 405000 | 404500 | 662 |
| 489 | 20240216 | 104000 | 99631854500 | 404500 | 404500 | 405000 | 404000 | 5742 |
| 490 | 20240216 | 103900 | 97309258500 | 404500 | 404500 | 404500 | 404000 | 3055 |
| 491 | 20240216 | 103800 | 96074858000 | 404000 | 404000 | 404500 | 404000 | 2195 |
| 492 | 20240216 | 103700 | 95187487500 | 404000 | 404000 | 404500 | 404000 | 885 |
| 493 | 20240216 | 103600 | 94829701000 | 404000 | 404500 | 404500 | 404000 | 1936 |
| 494 | 20240216 | 103500 | 94047333500 | 404500 | 404500 | 404500 | 404000 | 623 |
| 495 | 20240216 | 103400 | 93795360500 | 404500 | 404500 | 405000 | 404000 | 1289 |
| 496 | 20240216 | 103300 | 93273947500 | 404500 | 404500 | 405000 | 404500 | 1261 |
| 497 | 20240216 | 103200 | 92763765500 | 405000 | 405000 | 405000 | 404500 | 1809 |
| 498 | 20240216 | 103100 | 92031326500 | 405000 | 404500 | 405000 | 404000 | 664 |
| 499 | 20240216 | 103000 | 91762710000 | 404500 | 404500 | 405000 | 404000 | 1929 |
| 500 | 20240216 | 102900 | 90982457500 | 404500 | 404500 | 404500 | 404000 | 713 |
| 501 | 20240216 | 102800 | 90694145000 | 404500 | 404500 | 404500 | 404000 | 339 |
| 502 | 20240216 | 102700 | 90557084500 | 404000 | 404500 | 404500 | 404000 | 961 |
| 503 | 20240216 | 102600 | 90168723000 | 404000 | 404500 | 405000 | 404000 | 1906 |
| 504 | 20240216 | 102500 | 89397986500 | 404500 | 404500 | 405000 | 404500 | 1026 |
| 505 | 20240216 | 102400 | 88982589000 | 405000 | 404000 | 405000 | 404000 | 2500 |
| 506 | 20240216 | 102300 | 87971484500 | 404000 | 404000 | 404000 | 403500 | 895 |
| 507 | 20240216 | 102200 | 87609945500 | 404000 | 403500 | 404000 | 403500 | 602 |
| 508 | 20240216 | 102100 | 87366867000 | 404000 | 404000 | 404000 | 403500 | 2096 |
| 509 | 20240216 | 102000 | 86520602500 | 404000 | 404500 | 404500 | 403500 | 1633 |
| 510 | 20240216 | 101900 | 85860695000 | 404000 | 404500 | 405000 | 404000 | 1973 |
| 511 | 20240216 | 101800 | 85062594500 | 404500 | 404500 | 404500 | 404000 | 4470 |
| 512 | 20240216 | 101700 | 83254729500 | 404500 | 403000 | 404500 | 402500 | 13658 |
| 513 | 20240216 | 101600 | 77745453500 | 402500 | 403000 | 403000 | 402500 | 2937 |
| 514 | 20240216 | 101500 | 76562162500 | 403000 | 402000 | 403000 | 402000 | 5771 |
| 515 | 20240216 | 101400 | 74239301500 | 402500 | 402000 | 402500 | 401500 | 5503 |
| 516 | 20240216 | 101300 | 72027006000 | 401500 | 401500 | 402000 | 401500 | 291 |
| 517 | 20240216 | 101200 | 71910094500 | 402000 | 402000 | 402000 | 401500 | 786 |
| 518 | 20240216 | 101100 | 71594392500 | 401500 | 402000 | 402000 | 401500 | 1957 |
| 519 | 20240216 | 101000 | 70808594500 | 402000 | 402000 | 402000 | 401500 | 369 |
| 520 | 20240216 | 100900 | 70660307000 | 402000 | 401500 | 402000 | 401500 | 567 |
| 521 | 20240216 | 100800 | 70432566000 | 401500 | 401500 | 402000 | 401500 | 254 |
| 522 | 20240216 | 100700 | 70330521000 | 401500 | 402000 | 402000 | 401500 | 452 |
| 523 | 20240216 | 100600 | 70148979000 | 401500 | 402000 | 402000 | 401500 | 696 |
| 524 | 20240216 | 100500 | 69869393500 | 402000 | 401500 | 402000 | 401500 | 483 |
| 525 | 20240216 | 100400 | 69675343500 | 402000 | 401500 | 402000 | 401500 | 544 |
| 526 | 20240216 | 100300 | 69456755500 | 401500 | 401500 | 402000 | 401500 | 553 |
| 527 | 20240216 | 100200 | 69234703000 | 401500 | 401000 | 401500 | 401000 | 313 |
| 528 | 20240216 | 100100 | 69109114500 | 401000 | 401500 | 401500 | 401000 | 1781 |
| 529 | 20240216 | 100000 | 68394777500 | 401500 | 401500 | 401500 | 401000 | 749 |
| 530 | 20240216 | 095900 | 68094171000 | 401500 | 402000 | 402000 | 401000 | 1102 |
| 531 | 20240216 | 095800 | 67651662500 | 402000 | 402500 | 402500 | 401500 | 1442 |
| 532 | 20240216 | 095700 | 67071763500 | 402500 | 402000 | 402500 | 401500 | 3504 |
| 533 | 20240216 | 095600 | 65662924000 | 401500 | 401500 | 402000 | 401500 | 784 |
| 534 | 20240216 | 095500 | 65347903000 | 402000 | 402000 | 402000 | 401500 | 949 |
| 535 | 20240216 | 095400 | 64966594500 | 402000 | 402000 | 402000 | 401500 | 557 |
| 536 | 20240216 | 095300 | 64742777000 | 401500 | 402000 | 402000 | 401000 | 902 |
| 537 | 20240216 | 095200 | 64380643500 | 401500 | 401500 | 401500 | 401000 | 1111 |
| 538 | 20240216 | 095100 | 63934614500 | 401500 | 401000 | 401500 | 401000 | 630 |
| 539 | 20240216 | 095000 | 63681802000 | 401500 | 400500 | 402000 | 400500 | 1837 |
| 540 | 20240216 | 094900 | 62944588500 | 401000 | 401500 | 401500 | 400500 | 1426 |
| 541 | 20240216 | 094800 | 62372573500 | 401500 | 402500 | 402500 | 401000 | 2037 |
| 542 | 20240216 | 094700 | 61553683500 | 402500 | 402500 | 402500 | 402000 | 1072 |
| 543 | 20240216 | 094600 | 61122423000 | 402500 | 402000 | 402500 | 401500 | 1292 |
| 544 | 20240216 | 094500 | 60602876500 | 402000 | 402000 | 402000 | 401500 | 2142 |
| 545 | 20240216 | 094400 | 59741934500 | 402000 | 401500 | 402000 | 401000 | 720 |
| 546 | 20240216 | 094300 | 59452759500 | 401500 | 401500 | 402000 | 401000 | 831 |
| 547 | 20240216 | 094200 | 59118982000 | 401500 | 402000 | 402000 | 400000 | 3492 |
| 548 | 20240216 | 094100 | 57718053000 | 402000 | 402500 | 402500 | 401500 | 1640 |
| 549 | 20240216 | 094000 | 57058768000 | 402000 | 402000 | 402500 | 401500 | 5715 |
| 550 | 20240216 | 093900 | 54761312000 | 402000 | 401500 | 402000 | 401000 | 2801 |
| 551 | 20240216 | 093800 | 53636700500 | 401500 | 401000 | 401500 | 400500 | 2857 |
| 552 | 20240216 | 093700 | 52490726000 | 401000 | 400500 | 401000 | 400000 | 1840 |
| 553 | 20240216 | 093600 | 51753505500 | 400000 | 400000 | 400500 | 400000 | 1832 |
| 554 | 20240216 | 093500 | 51020126000 | 400500 | 400500 | 400500 | 400000 | 871 |
| 555 | 20240216 | 093400 | 50671456000 | 400500 | 400000 | 400500 | 399500 | 827 |
| 556 | 20240216 | 093300 | 50340662500 | 400000 | 399500 | 400500 | 399000 | 1798 |
| 557 | 20240216 | 093200 | 49621478000 | 400000 | 400500 | 401000 | 399500 | 1772 |
| 558 | 20240216 | 093100 | 48912551500 | 400500 | 401000 | 401000 | 400000 | 1807 |
| 559 | 20240216 | 093000 | 48188531000 | 401000 | 401000 | 401500 | 400500 | 1646 |
| 560 | 20240216 | 092900 | 47528539000 | 401000 | 401000 | 401500 | 400500 | 4110 |
| 561 | 20240216 | 092800 | 45880401500 | 401000 | 400500 | 401000 | 400500 | 1463 |
| 562 | 20240216 | 092700 | 45293971500 | 400500 | 400500 | 401000 | 400000 | 3189 |
| 563 | 20240216 | 092600 | 44016559500 | 400000 | 399500 | 400500 | 399000 | 4084 |
| 564 | 20240216 | 092500 | 42383866000 | 399500 | 399500 | 399500 | 399000 | 980 |
| 565 | 20240216 | 092400 | 41992427000 | 399000 | 399000 | 399500 | 398500 | 3161 |
| 566 | 20240216 | 092300 | 40730887500 | 399000 | 399000 | 399000 | 398000 | 1053 |
| 567 | 20240216 | 092200 | 40311091500 | 398500 | 398500 | 399000 | 398000 | 2042 |
| 568 | 20240216 | 092100 | 39497125000 | 398500 | 398000 | 398500 | 398000 | 1161 |
| 569 | 20240216 | 092000 | 39034771000 | 397500 | 397500 | 398000 | 397000 | 1079 |
| 570 | 20240216 | 091900 | 38605831000 | 397500 | 397500 | 398000 | 397000 | 493 |
| 571 | 20240216 | 091800 | 38409811500 | 397500 | 398000 | 398000 | 397000 | 448 |
| 572 | 20240216 | 091700 | 38231676000 | 398000 | 398500 | 398500 | 397500 | 1960 |
| 573 | 20240216 | 091600 | 37451038000 | 398000 | 399000 | 399000 | 397500 | 2861 |
| 574 | 20240216 | 091500 | 36311481500 | 399000 | 396000 | 399000 | 396000 | 4279 |
| 575 | 20240216 | 091400 | 34610305500 | 396000 | 397000 | 397000 | 396000 | 1857 |
| 576 | 20240216 | 091300 | 33873779500 | 397000 | 397000 | 397500 | 397000 | 1492 |
| 577 | 20240216 | 091200 | 33280959000 | 397000 | 397000 | 397500 | 397000 | 785 |
| 578 | 20240216 | 091100 | 32969255000 | 397500 | 397000 | 397500 | 396500 | 3380 |
| 579 | 20240216 | 091000 | 31627080500 | 397500 | 398000 | 398000 | 397000 | 1772 |
| 580 | 20240216 | 090900 | 30922369500 | 398000 | 398000 | 398000 | 397500 | 1606 |
| 581 | 20240216 | 090800 | 30283483000 | 398000 | 398500 | 399000 | 397500 | 2996 |
| 582 | 20240216 | 090700 | 29090541000 | 398000 | 400000 | 400000 | 397500 | 3813 |
| 583 | 20240216 | 090600 | 27571011000 | 399500 | 401000 | 401000 | 399000 | 2304 |
| 584 | 20240216 | 090500 | 26649404500 | 401000 | 402000 | 402500 | 400000 | 4637 |
| 585 | 20240216 | 090400 | 24786326000 | 402000 | 399500 | 403000 | 399000 | 14407 |
| 586 | 20240216 | 090300 | 19008820000 | 399000 | 401500 | 402000 | 399000 | 6902 |
| 587 | 20240216 | 090200 | 16243412500 | 401500 | 397000 | 401500 | 397000 | 17532 |
| 588 | 20240216 | 090100 | 9239118000 | 397000 | 396000 | 398000 | 396000 | 8474 |
| 589 | 20240216 | 090000 | 5875224000 | 396000 | 394000 | 397000 | 394000 | 14878 |