36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 3 | 20240216 | 191500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 4 | 20240216 | 191400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 5 | 20240216 | 191300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 6 | 20240216 | 191200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 7 | 20240216 | 191100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 8 | 20240216 | 191000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 9 | 20240216 | 190900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 10 | 20240216 | 190800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 11 | 20240216 | 190700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 12 | 20240216 | 190600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 13 | 20240216 | 190500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 14 | 20240216 | 190400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 15 | 20240216 | 190300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 16 | 20240216 | 190200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 17 | 20240216 | 190100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 18 | 20240216 | 190000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 19 | 20240216 | 185900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 20 | 20240216 | 185800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 21 | 20240216 | 185700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 22 | 20240216 | 185600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 23 | 20240216 | 185500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 24 | 20240216 | 185400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 25 | 20240216 | 185300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 26 | 20240216 | 185200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 27 | 20240216 | 185100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 28 | 20240216 | 185000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 29 | 20240216 | 184900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 30 | 20240216 | 184800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 31 | 20240216 | 184700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 32 | 20240216 | 184600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 33 | 20240216 | 184500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 34 | 20240216 | 184400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 35 | 20240216 | 184300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 36 | 20240216 | 184200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 37 | 20240216 | 184100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 38 | 20240216 | 184000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 39 | 20240216 | 183900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 40 | 20240216 | 183800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 41 | 20240216 | 183700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 42 | 20240216 | 183600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 43 | 20240216 | 183500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 44 | 20240216 | 183400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 45 | 20240216 | 183300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 46 | 20240216 | 183200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 47 | 20240216 | 183100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 48 | 20240216 | 183000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 49 | 20240216 | 182900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 50 | 20240216 | 182800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 51 | 20240216 | 182700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 52 | 20240216 | 182600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 53 | 20240216 | 182500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 54 | 20240216 | 182400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 55 | 20240216 | 182300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 56 | 20240216 | 182200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 57 | 20240216 | 182100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 58 | 20240216 | 182000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 59 | 20240216 | 181900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 60 | 20240216 | 181800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 61 | 20240216 | 181700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 62 | 20240216 | 181600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 63 | 20240216 | 181500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 64 | 20240216 | 181400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 65 | 20240216 | 181300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 66 | 20240216 | 181200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 67 | 20240216 | 181100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 68 | 20240216 | 181000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 69 | 20240216 | 180900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 70 | 20240216 | 180800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 71 | 20240216 | 180700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 72 | 20240216 | 180600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 73 | 20240216 | 180500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 74 | 20240216 | 180400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 75 | 20240216 | 180300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 76 | 20240216 | 180200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 77 | 20240216 | 180100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 78 | 20240216 | 180000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 79 | 20240216 | 175900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 80 | 20240216 | 175800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 81 | 20240216 | 175700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 82 | 20240216 | 175600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 83 | 20240216 | 175500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 84 | 20240216 | 175400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 85 | 20240216 | 175300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 86 | 20240216 | 175200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 87 | 20240216 | 175100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 88 | 20240216 | 175000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 89 | 20240216 | 174900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 90 | 20240216 | 174800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 91 | 20240216 | 174700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 92 | 20240216 | 174600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 93 | 20240216 | 174500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 94 | 20240216 | 174400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 95 | 20240216 | 174300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 96 | 20240216 | 174200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 97 | 20240216 | 174100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 98 | 20240216 | 174000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 99 | 20240216 | 173900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 100 | 20240216 | 173800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 101 | 20240216 | 173700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 102 | 20240216 | 173600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 103 | 20240216 | 173500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 104 | 20240216 | 173400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 105 | 20240216 | 173300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 106 | 20240216 | 173200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 107 | 20240216 | 173100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 108 | 20240216 | 173000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 109 | 20240216 | 172900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 110 | 20240216 | 172800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 111 | 20240216 | 172700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 112 | 20240216 | 172600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 113 | 20240216 | 172500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 114 | 20240216 | 172400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 115 | 20240216 | 172300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 116 | 20240216 | 172200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 117 | 20240216 | 172100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 118 | 20240216 | 172000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 119 | 20240216 | 171900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 120 | 20240216 | 171800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 121 | 20240216 | 171700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 122 | 20240216 | 171600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 123 | 20240216 | 171500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 124 | 20240216 | 171400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 125 | 20240216 | 171300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 126 | 20240216 | 171200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 127 | 20240216 | 171100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 128 | 20240216 | 171000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 129 | 20240216 | 170900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 130 | 20240216 | 170800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 131 | 20240216 | 170700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 132 | 20240216 | 170600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 133 | 20240216 | 170500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 134 | 20240216 | 170400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 135 | 20240216 | 170300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 136 | 20240216 | 170200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 137 | 20240216 | 170100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 138 | 20240216 | 170000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 139 | 20240216 | 165900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 140 | 20240216 | 165800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 141 | 20240216 | 165700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 142 | 20240216 | 165600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 143 | 20240216 | 165500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 144 | 20240216 | 165400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 145 | 20240216 | 165300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 146 | 20240216 | 165200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 147 | 20240216 | 165100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 148 | 20240216 | 165000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 149 | 20240216 | 164900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 150 | 20240216 | 164800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 151 | 20240216 | 164700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 152 | 20240216 | 164600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 153 | 20240216 | 164500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 154 | 20240216 | 164400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 155 | 20240216 | 164300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 156 | 20240216 | 164200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 157 | 20240216 | 164100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 158 | 20240216 | 164000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 159 | 20240216 | 163900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 160 | 20240216 | 163800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 161 | 20240216 | 163700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 162 | 20240216 | 163600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 163 | 20240216 | 163500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 164 | 20240216 | 163400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 165 | 20240216 | 163300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 166 | 20240216 | 163200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 167 | 20240216 | 163100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 168 | 20240216 | 163000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 169 | 20240216 | 162900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 170 | 20240216 | 162800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 171 | 20240216 | 162700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 172 | 20240216 | 162600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 173 | 20240216 | 162500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 174 | 20240216 | 162400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 175 | 20240216 | 162300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 176 | 20240216 | 162200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 177 | 20240216 | 162100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 178 | 20240216 | 162000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 179 | 20240216 | 161900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 180 | 20240216 | 161800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 181 | 20240216 | 161700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 182 | 20240216 | 161600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 183 | 20240216 | 161500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 184 | 20240216 | 161400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 185 | 20240216 | 161300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 186 | 20240216 | 161200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 187 | 20240216 | 161100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 188 | 20240216 | 161000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 189 | 20240216 | 160900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 190 | 20240216 | 160800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 191 | 20240216 | 160700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 192 | 20240216 | 160600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 193 | 20240216 | 160500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 194 | 20240216 | 160400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 195 | 20240216 | 160300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 196 | 20240216 | 160200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 197 | 20240216 | 160100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 198 | 20240216 | 160000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 199 | 20240216 | 155900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 200 | 20240216 | 155800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 201 | 20240216 | 155700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 202 | 20240216 | 155600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 203 | 20240216 | 155500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 204 | 20240216 | 155400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 205 | 20240216 | 155300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 206 | 20240216 | 155200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 207 | 20240216 | 155100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 208 | 20240216 | 155000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 209 | 20240216 | 154900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 210 | 20240216 | 154800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 211 | 20240216 | 154700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 212 | 20240216 | 154600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 213 | 20240216 | 154500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 214 | 20240216 | 154400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 215 | 20240216 | 154300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 216 | 20240216 | 154200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 217 | 20240216 | 154100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 218 | 20240216 | 154000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 219 | 20240216 | 153900 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 220 | 20240216 | 153800 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 221 | 20240216 | 153700 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 222 | 20240216 | 153600 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 223 | 20240216 | 153500 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 224 | 20240216 | 153400 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 225 | 20240216 | 153300 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 226 | 20240216 | 153200 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 227 | 20240216 | 153100 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 228 | 20240216 | 153000 | 170925847000 | 205000 | 205000 | 205000 | 205000 | 36765 |
| 229 | 20240216 | 152900 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 230 | 20240216 | 152800 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 231 | 20240216 | 152700 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 232 | 20240216 | 152600 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 233 | 20240216 | 152500 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 234 | 20240216 | 152400 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 235 | 20240216 | 152300 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 236 | 20240216 | 152200 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 237 | 20240216 | 152100 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 238 | 20240216 | 152000 | 163389022000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 239 | 20240216 | 151900 | 163389022000 | 205000 | 205000 | 205000 | 204500 | 6504 |
| 240 | 20240216 | 151800 | 162056240500 | 204500 | 205000 | 205000 | 204500 | 1362 |
| 241 | 20240216 | 151700 | 161777263000 | 204500 | 204500 | 205000 | 204500 | 1031 |
| 242 | 20240216 | 151600 | 161566362500 | 204500 | 204500 | 205000 | 204500 | 906 |
| 243 | 20240216 | 151500 | 161381066000 | 204500 | 205000 | 205000 | 204500 | 977 |
| 244 | 20240216 | 151400 | 161181242500 | 205000 | 204500 | 205000 | 204500 | 852 |
| 245 | 20240216 | 151300 | 161006888500 | 204500 | 205000 | 205000 | 204500 | 942 |
| 246 | 20240216 | 151200 | 160814230500 | 204500 | 204500 | 205000 | 204500 | 1311 |
| 247 | 20240216 | 151100 | 160546108000 | 204500 | 204500 | 205000 | 204500 | 803 |
| 248 | 20240216 | 151000 | 160381875500 | 204500 | 204500 | 205000 | 204500 | 571 |
| 249 | 20240216 | 150900 | 160265070500 | 204500 | 204500 | 205000 | 204500 | 553 |
| 250 | 20240216 | 150800 | 160151978500 | 204500 | 205000 | 205000 | 204500 | 1127 |
| 251 | 20240216 | 150700 | 159921444000 | 204500 | 205000 | 205000 | 204000 | 12149 |
| 252 | 20240216 | 150600 | 157439398500 | 204500 | 204500 | 205000 | 204500 | 651 |
| 253 | 20240216 | 150500 | 157306202500 | 204500 | 204500 | 205000 | 204500 | 1686 |
| 254 | 20240216 | 150400 | 156961373500 | 204500 | 204500 | 205000 | 204500 | 490 |
| 255 | 20240216 | 150300 | 156861156000 | 205000 | 204500 | 205000 | 204000 | 2372 |
| 256 | 20240216 | 150200 | 156376341500 | 204000 | 204000 | 204500 | 204000 | 1423 |
| 257 | 20240216 | 150100 | 156085727000 | 204500 | 204500 | 204500 | 204000 | 927 |
| 258 | 20240216 | 150000 | 155896430500 | 204000 | 204500 | 205000 | 204000 | 3436 |
| 259 | 20240216 | 145900 | 155193635000 | 204500 | 204500 | 205000 | 204500 | 476 |
| 260 | 20240216 | 145800 | 155096270500 | 204500 | 204500 | 205000 | 204500 | 824 |
| 261 | 20240216 | 145700 | 154927733500 | 204500 | 204000 | 205000 | 204000 | 3841 |
| 262 | 20240216 | 145600 | 154142511500 | 204000 | 204500 | 205000 | 204000 | 6786 |
| 263 | 20240216 | 145500 | 152755094000 | 204500 | 204000 | 205000 | 204000 | 3125 |
| 264 | 20240216 | 145400 | 152115420500 | 204500 | 204500 | 205000 | 204000 | 4576 |
| 265 | 20240216 | 145300 | 151179841000 | 204500 | 204500 | 205000 | 204500 | 6467 |
| 266 | 20240216 | 145200 | 149857268500 | 204500 | 205000 | 205000 | 204500 | 819 |
| 267 | 20240216 | 145100 | 149689730500 | 204500 | 204500 | 205000 | 204500 | 811 |
| 268 | 20240216 | 145000 | 149523813500 | 204500 | 204500 | 205000 | 204500 | 1083 |
| 269 | 20240216 | 144900 | 149302257500 | 204500 | 205000 | 205000 | 204500 | 829 |
| 270 | 20240216 | 144800 | 149132723500 | 204500 | 204500 | 205000 | 204500 | 933 |
| 271 | 20240216 | 144700 | 148941869000 | 204500 | 205000 | 205000 | 204500 | 1064 |
| 272 | 20240216 | 144600 | 148724225000 | 205000 | 204500 | 205000 | 204500 | 693 |
| 273 | 20240216 | 144500 | 148582494500 | 204500 | 204500 | 205000 | 204500 | 1138 |
| 274 | 20240216 | 144400 | 148349680000 | 204500 | 204500 | 205000 | 204500 | 815 |
| 275 | 20240216 | 144300 | 148182953000 | 204500 | 204500 | 205000 | 204500 | 942 |
| 276 | 20240216 | 144200 | 147990175500 | 205000 | 204500 | 205000 | 204500 | 735 |
| 277 | 20240216 | 144100 | 147839808000 | 204500 | 204500 | 205000 | 204500 | 1161 |
| 278 | 20240216 | 144000 | 147602253000 | 204500 | 204500 | 205000 | 204500 | 813 |
| 279 | 20240216 | 143900 | 147435934500 | 204500 | 204500 | 205000 | 204500 | 707 |
| 280 | 20240216 | 143800 | 147291329000 | 204500 | 204500 | 205000 | 204500 | 2580 |
| 281 | 20240216 | 143700 | 146763705500 | 204500 | 204500 | 205000 | 204500 | 1479 |
| 282 | 20240216 | 143600 | 146461220500 | 204500 | 204500 | 205000 | 204500 | 1082 |
| 283 | 20240216 | 143500 | 146239923000 | 205000 | 204500 | 205000 | 204500 | 695 |
| 284 | 20240216 | 143400 | 146097761000 | 204500 | 204500 | 205000 | 204500 | 996 |
| 285 | 20240216 | 143300 | 145894074500 | 204500 | 204500 | 205000 | 204500 | 938 |
| 286 | 20240216 | 143200 | 145702238000 | 204500 | 205000 | 205000 | 204500 | 771 |
| 287 | 20240216 | 143100 | 145544554500 | 204500 | 204500 | 205000 | 204500 | 1123 |
| 288 | 20240216 | 143000 | 145314881000 | 205000 | 204500 | 205000 | 204500 | 596 |
| 289 | 20240216 | 142900 | 145192980000 | 204500 | 204500 | 205000 | 204500 | 929 |
| 290 | 20240216 | 142800 | 145002930000 | 204500 | 204500 | 205000 | 204500 | 910 |
| 291 | 20240216 | 142700 | 144816791000 | 204500 | 204500 | 205000 | 204500 | 1699 |
| 292 | 20240216 | 142600 | 144469052000 | 204500 | 204500 | 205000 | 204500 | 887 |
| 293 | 20240216 | 142500 | 144287589500 | 205000 | 204500 | 205000 | 204500 | 892 |
| 294 | 20240216 | 142400 | 144104984500 | 204500 | 204500 | 205000 | 204500 | 2228 |
| 295 | 20240216 | 142300 | 143648375000 | 204500 | 204500 | 205000 | 204500 | 928 |
| 296 | 20240216 | 142200 | 143458587000 | 204500 | 204500 | 205000 | 204500 | 1163 |
| 297 | 20240216 | 142100 | 143220502500 | 204500 | 204500 | 205000 | 204500 | 1974 |
| 298 | 20240216 | 142000 | 142816197500 | 204500 | 204500 | 205000 | 204500 | 2369 |
| 299 | 20240216 | 141900 | 142331618000 | 204500 | 204500 | 205000 | 204500 | 1034 |
| 300 | 20240216 | 141800 | 142120050000 | 205000 | 204500 | 205000 | 204500 | 1167 |
| 301 | 20240216 | 141700 | 141881088000 | 204500 | 205000 | 205500 | 204500 | 10684 |
| 302 | 20240216 | 141600 | 139693956000 | 205000 | 205000 | 205500 | 204500 | 4656 |
| 303 | 20240216 | 141500 | 138739274000 | 204500 | 204500 | 205000 | 204500 | 1124 |
| 304 | 20240216 | 141400 | 138509309000 | 205000 | 204500 | 205000 | 204500 | 950 |
| 305 | 20240216 | 141300 | 138314999500 | 204500 | 204500 | 205000 | 204500 | 8038 |
| 306 | 20240216 | 141200 | 136671124000 | 205000 | 205000 | 205500 | 204500 | 16649 |
| 307 | 20240216 | 141100 | 133258327000 | 205000 | 205500 | 205500 | 205000 | 1056 |
| 308 | 20240216 | 141000 | 133041691500 | 205000 | 205500 | 205500 | 205000 | 813 |
| 309 | 20240216 | 140900 | 132874824500 | 205000 | 205000 | 205500 | 205000 | 3632 |
| 310 | 20240216 | 140800 | 132130137500 | 205000 | 205000 | 205500 | 205000 | 672 |
| 311 | 20240216 | 140700 | 131992278500 | 205000 | 205000 | 205500 | 205000 | 510 |
| 312 | 20240216 | 140600 | 131887649000 | 205000 | 205500 | 206000 | 205000 | 12620 |
| 313 | 20240216 | 140500 | 129294289500 | 206000 | 205500 | 206000 | 205500 | 1682 |
| 314 | 20240216 | 140400 | 128948176500 | 205500 | 206000 | 206000 | 205500 | 826 |
| 315 | 20240216 | 140300 | 128778279500 | 206000 | 206000 | 206000 | 205500 | 513 |
| 316 | 20240216 | 140200 | 128672758500 | 206000 | 205500 | 206000 | 205500 | 647 |
| 317 | 20240216 | 140100 | 128539675500 | 205500 | 206000 | 206000 | 205500 | 943 |
| 318 | 20240216 | 140000 | 128345616000 | 205500 | 206000 | 206000 | 205500 | 559 |
| 319 | 20240216 | 135900 | 128230569000 | 206000 | 205500 | 206000 | 205500 | 655 |
| 320 | 20240216 | 135800 | 128095895000 | 205500 | 206000 | 206000 | 205500 | 959 |
| 321 | 20240216 | 135700 | 127898469500 | 206000 | 205500 | 206000 | 205500 | 703 |
| 322 | 20240216 | 135600 | 127753914000 | 205500 | 205500 | 206000 | 205500 | 531 |
| 323 | 20240216 | 135500 | 127644656500 | 205500 | 205500 | 206000 | 205500 | 1964 |
| 324 | 20240216 | 135400 | 127240186500 | 206000 | 205500 | 206000 | 205500 | 1198 |
| 325 | 20240216 | 135300 | 126993564500 | 205500 | 206000 | 206000 | 205500 | 904 |
| 326 | 20240216 | 135200 | 126807654000 | 205500 | 206000 | 206000 | 205500 | 2237 |
| 327 | 20240216 | 135100 | 126346994000 | 206000 | 205500 | 206000 | 205500 | 681 |
| 328 | 20240216 | 135000 | 126206833000 | 206000 | 205500 | 206000 | 205500 | 1371 |
| 329 | 20240216 | 134900 | 125924635500 | 205500 | 205500 | 206000 | 205500 | 900 |
| 330 | 20240216 | 134800 | 125739572500 | 206000 | 205500 | 206000 | 205500 | 1212 |
| 331 | 20240216 | 134700 | 125490158500 | 205500 | 205500 | 206000 | 205500 | 525 |
| 332 | 20240216 | 134600 | 125382196000 | 206000 | 205500 | 206000 | 205500 | 887 |
| 333 | 20240216 | 134500 | 125199805500 | 206000 | 206000 | 206000 | 205500 | 898 |
| 334 | 20240216 | 134400 | 125015205000 | 206000 | 206000 | 206000 | 205500 | 539 |
| 335 | 20240216 | 134300 | 124904360500 | 206000 | 206000 | 206000 | 205500 | 666 |
| 336 | 20240216 | 134200 | 124767432500 | 206000 | 205500 | 206000 | 205500 | 694 |
| 337 | 20240216 | 134100 | 124624681000 | 205500 | 206000 | 206000 | 205500 | 606 |
| 338 | 20240216 | 134000 | 124500052000 | 206000 | 205500 | 206000 | 205500 | 992 |
| 339 | 20240216 | 133900 | 124296032000 | 206000 | 205500 | 206000 | 205500 | 1740 |
| 340 | 20240216 | 133800 | 123937851000 | 206000 | 205500 | 206000 | 205500 | 1782 |
| 341 | 20240216 | 133700 | 123571045500 | 206000 | 205500 | 206000 | 205500 | 756 |
| 342 | 20240216 | 133600 | 123415567500 | 205500 | 205500 | 206000 | 205500 | 500 |
| 343 | 20240216 | 133500 | 123312746000 | 205500 | 205500 | 206000 | 205500 | 1011 |
| 344 | 20240216 | 133400 | 123104870000 | 206000 | 205500 | 206000 | 205500 | 615 |
| 345 | 20240216 | 133300 | 122978431500 | 205500 | 206000 | 206000 | 205500 | 589 |
| 346 | 20240216 | 133200 | 122857306000 | 205500 | 205500 | 206000 | 205500 | 1245 |
| 347 | 20240216 | 133100 | 122601019500 | 205500 | 205500 | 206000 | 205500 | 642 |
| 348 | 20240216 | 133000 | 122469041500 | 205500 | 205500 | 206000 | 205500 | 533 |
| 349 | 20240216 | 132900 | 122359411500 | 205500 | 205500 | 206000 | 205500 | 542 |
| 350 | 20240216 | 132800 | 122247982000 | 205500 | 206000 | 206000 | 205500 | 618 |
| 351 | 20240216 | 132700 | 122120951500 | 205500 | 205500 | 206000 | 205500 | 557 |
| 352 | 20240216 | 132600 | 122006418500 | 205500 | 206000 | 206000 | 205500 | 397 |
| 353 | 20240216 | 132500 | 121924795000 | 206000 | 205500 | 206000 | 205500 | 621 |
| 354 | 20240216 | 132400 | 121797091000 | 205500 | 205500 | 206000 | 205500 | 476 |
| 355 | 20240216 | 132300 | 121699190500 | 205500 | 205500 | 206000 | 205500 | 500 |
| 356 | 20240216 | 132200 | 121596357500 | 205500 | 205500 | 206000 | 205500 | 3305 |
| 357 | 20240216 | 132100 | 120915877000 | 205500 | 206000 | 206000 | 205500 | 898 |
| 358 | 20240216 | 132000 | 120731095500 | 206000 | 205500 | 206000 | 205500 | 511 |
| 359 | 20240216 | 131900 | 120626048000 | 206000 | 206000 | 206000 | 205500 | 773 |
| 360 | 20240216 | 131800 | 120467098000 | 205500 | 205500 | 206000 | 205500 | 867 |
| 361 | 20240216 | 131700 | 120288738500 | 205500 | 205500 | 206000 | 205500 | 654 |
| 362 | 20240216 | 131600 | 120154163500 | 205500 | 206000 | 206000 | 205500 | 3811 |
| 363 | 20240216 | 131500 | 119369242000 | 206500 | 206000 | 206500 | 206000 | 368 |
| 364 | 20240216 | 131400 | 119293418000 | 206000 | 206000 | 206500 | 206000 | 620 |
| 365 | 20240216 | 131300 | 119165677000 | 206000 | 206000 | 206500 | 206000 | 438 |
| 366 | 20240216 | 131200 | 119075433000 | 206000 | 206000 | 206500 | 206000 | 375 |
| 367 | 20240216 | 131100 | 118998146500 | 206000 | 206500 | 206500 | 206000 | 911 |
| 368 | 20240216 | 131000 | 118810441000 | 206000 | 206000 | 206500 | 206000 | 533 |
| 369 | 20240216 | 130900 | 118700599500 | 206000 | 206000 | 206500 | 206000 | 390 |
| 370 | 20240216 | 130800 | 118620211000 | 206000 | 206000 | 206500 | 206000 | 624 |
| 371 | 20240216 | 130700 | 118491647500 | 206000 | 206000 | 206500 | 206000 | 580 |
| 372 | 20240216 | 130600 | 118372077500 | 206000 | 206000 | 206500 | 206000 | 455 |
| 373 | 20240216 | 130500 | 118278314500 | 206000 | 206000 | 206500 | 206000 | 272 |
| 374 | 20240216 | 130400 | 118222269500 | 206000 | 206000 | 206500 | 206000 | 146 |
| 375 | 20240216 | 130300 | 118192189500 | 206000 | 206000 | 206500 | 206000 | 768 |
| 376 | 20240216 | 130200 | 118033958500 | 206500 | 206000 | 206500 | 205500 | 2894 |
| 377 | 20240216 | 130100 | 117437812500 | 206000 | 206000 | 206000 | 205500 | 586 |
| 378 | 20240216 | 130000 | 117317246000 | 206000 | 206000 | 206000 | 205500 | 722 |
| 379 | 20240216 | 125900 | 117168652500 | 205500 | 206500 | 206500 | 205500 | 6426 |
| 380 | 20240216 | 125800 | 115843740500 | 206500 | 206500 | 207000 | 206500 | 806 |
| 381 | 20240216 | 125700 | 115677269500 | 206500 | 207000 | 207000 | 206500 | 1127 |
| 382 | 20240216 | 125600 | 115444444000 | 207000 | 207000 | 207000 | 206500 | 1001 |
| 383 | 20240216 | 125500 | 115237681000 | 207000 | 207000 | 207000 | 206500 | 853 |
| 384 | 20240216 | 125400 | 115061309000 | 206500 | 207000 | 207000 | 206500 | 1544 |
| 385 | 20240216 | 125300 | 114742266000 | 207000 | 206500 | 207000 | 206500 | 433 |
| 386 | 20240216 | 125200 | 114652780500 | 206500 | 206500 | 207000 | 206500 | 664 |
| 387 | 20240216 | 125100 | 114515518500 | 206500 | 206000 | 206500 | 206000 | 1064 |
| 388 | 20240216 | 125000 | 114295930500 | 206500 | 206000 | 206500 | 206000 | 699 |
| 389 | 20240216 | 124900 | 114151683500 | 206500 | 206500 | 206500 | 206000 | 892 |
| 390 | 20240216 | 124800 | 113967596000 | 206500 | 206500 | 206500 | 206000 | 897 |
| 391 | 20240216 | 124700 | 113782531000 | 206500 | 206500 | 206500 | 206000 | 1484 |
| 392 | 20240216 | 124600 | 113476198500 | 206500 | 206500 | 206500 | 206000 | 3645 |
| 393 | 20240216 | 124500 | 112723585500 | 206500 | 206000 | 206500 | 206000 | 682 |
| 394 | 20240216 | 124400 | 112583002500 | 206000 | 206000 | 206500 | 206000 | 678 |
| 395 | 20240216 | 124300 | 112443167500 | 206000 | 206000 | 206500 | 206000 | 354 |
| 396 | 20240216 | 124200 | 112370168500 | 206500 | 206000 | 206500 | 206000 | 627 |
| 397 | 20240216 | 124100 | 112240893000 | 206000 | 206500 | 206500 | 206000 | 629 |
| 398 | 20240216 | 124000 | 112111124000 | 206500 | 206000 | 206500 | 206000 | 639 |
| 399 | 20240216 | 123900 | 111979379500 | 206000 | 206500 | 206500 | 206000 | 593 |
| 400 | 20240216 | 123800 | 111857022000 | 206000 | 206000 | 206500 | 206000 | 657 |
| 401 | 20240216 | 123700 | 111721488500 | 206000 | 206500 | 206500 | 206000 | 674 |
| 402 | 20240216 | 123600 | 111582509500 | 206500 | 206500 | 206500 | 206000 | 1065 |
| 403 | 20240216 | 123500 | 111362996500 | 206500 | 206000 | 206500 | 205500 | 3159 |
| 404 | 20240216 | 123400 | 110711993000 | 206000 | 205500 | 206000 | 205500 | 1117 |
| 405 | 20240216 | 123300 | 110482077000 | 206000 | 206000 | 206000 | 205500 | 588 |
| 406 | 20240216 | 123200 | 110361035500 | 206000 | 206000 | 206000 | 205500 | 397 |
| 407 | 20240216 | 123100 | 110279380500 | 206000 | 206000 | 206000 | 205500 | 1052 |
| 408 | 20240216 | 123000 | 110062856500 | 205500 | 205500 | 206000 | 205500 | 478 |
| 409 | 20240216 | 122900 | 109964518000 | 205500 | 205500 | 206000 | 205500 | 629 |
| 410 | 20240216 | 122800 | 109835135000 | 205500 | 205500 | 206000 | 205500 | 709 |
| 411 | 20240216 | 122700 | 109689342500 | 206000 | 206000 | 206000 | 205500 | 901 |
| 412 | 20240216 | 122600 | 109503938000 | 205500 | 205500 | 206000 | 205500 | 343 |
| 413 | 20240216 | 122500 | 109433420000 | 205500 | 206000 | 206000 | 205500 | 653 |
| 414 | 20240216 | 122400 | 109299110500 | 205500 | 205500 | 206000 | 205500 | 506 |
| 415 | 20240216 | 122300 | 109195104500 | 205500 | 206000 | 206000 | 205500 | 522 |
| 416 | 20240216 | 122200 | 109087800500 | 205500 | 205500 | 206000 | 205500 | 1036 |
| 417 | 20240216 | 122100 | 108874854500 | 205500 | 206000 | 206000 | 205500 | 457 |
| 418 | 20240216 | 122000 | 108780859000 | 206000 | 205500 | 206000 | 205500 | 760 |
| 419 | 20240216 | 121900 | 108624618500 | 205500 | 205500 | 206000 | 205500 | 508 |
| 420 | 20240216 | 121800 | 108520205000 | 205500 | 205500 | 206000 | 205500 | 387 |
| 421 | 20240216 | 121700 | 108440663500 | 205500 | 205500 | 206000 | 205500 | 862 |
| 422 | 20240216 | 121600 | 108263485000 | 205500 | 205500 | 206000 | 205500 | 1282 |
| 423 | 20240216 | 121500 | 108000000000 | 205500 | 206000 | 206500 | 205500 | 8208 |
| 424 | 20240216 | 121400 | 106309803500 | 206000 | 206000 | 206500 | 206000 | 505 |
| 425 | 20240216 | 121300 | 106205759000 | 206000 | 206500 | 206500 | 206000 | 562 |
| 426 | 20240216 | 121200 | 106089931000 | 206000 | 206000 | 206500 | 206000 | 798 |
| 427 | 20240216 | 121100 | 105925478000 | 206000 | 206500 | 206500 | 206000 | 336 |
| 428 | 20240216 | 121000 | 105856250500 | 206500 | 206000 | 206500 | 206000 | 935 |
| 429 | 20240216 | 120900 | 105663404000 | 206500 | 206500 | 206500 | 206000 | 565 |
| 430 | 20240216 | 120800 | 105546925000 | 206000 | 206000 | 206500 | 206000 | 478 |
| 431 | 20240216 | 120700 | 105448425500 | 206000 | 206000 | 206500 | 206000 | 533 |
| 432 | 20240216 | 120600 | 105338600500 | 206000 | 206000 | 206500 | 206000 | 742 |
| 433 | 20240216 | 120500 | 105185711000 | 206000 | 206500 | 206500 | 206000 | 401 |
| 434 | 20240216 | 120400 | 105102994000 | 206000 | 206500 | 206500 | 206000 | 364 |
| 435 | 20240216 | 120300 | 105027977500 | 206000 | 206500 | 206500 | 206000 | 1453 |
| 436 | 20240216 | 120200 | 104728137500 | 206000 | 206500 | 206500 | 206000 | 553 |
| 437 | 20240216 | 120100 | 104614195000 | 206500 | 206000 | 206500 | 206000 | 327 |
| 438 | 20240216 | 120000 | 104546794500 | 206000 | 206000 | 206500 | 206000 | 409 |
| 439 | 20240216 | 115900 | 104462488000 | 206000 | 206000 | 206500 | 206000 | 641 |
| 440 | 20240216 | 115800 | 104330405500 | 206000 | 206500 | 206500 | 206000 | 563 |
| 441 | 20240216 | 115700 | 104214411000 | 206000 | 206000 | 206500 | 206000 | 506 |
| 442 | 20240216 | 115600 | 104110145500 | 206000 | 206000 | 206500 | 206000 | 294 |
| 443 | 20240216 | 115500 | 104049573000 | 206000 | 206500 | 206500 | 206000 | 623 |
| 444 | 20240216 | 115400 | 103921203000 | 206000 | 206000 | 206500 | 206000 | 628 |
| 445 | 20240216 | 115300 | 103791827000 | 206500 | 206000 | 206500 | 206000 | 291 |
| 446 | 20240216 | 115200 | 103731833000 | 206000 | 206000 | 206500 | 206000 | 546 |
| 447 | 20240216 | 115100 | 103619322000 | 206000 | 206500 | 206500 | 206000 | 509 |
| 448 | 20240216 | 115000 | 103514435000 | 206000 | 206500 | 206500 | 206000 | 541 |
| 449 | 20240216 | 114900 | 103402947500 | 206000 | 206500 | 206500 | 206000 | 322 |
| 450 | 20240216 | 114800 | 103336575500 | 206000 | 206000 | 206500 | 206000 | 803 |
| 451 | 20240216 | 114700 | 103171138000 | 206000 | 206000 | 206500 | 206000 | 376 |
| 452 | 20240216 | 114600 | 103093666000 | 206000 | 206000 | 206500 | 206000 | 685 |
| 453 | 20240216 | 114500 | 102952522000 | 206000 | 206000 | 206500 | 206000 | 435 |
| 454 | 20240216 | 114400 | 102862888500 | 206500 | 206000 | 206500 | 206000 | 392 |
| 455 | 20240216 | 114300 | 102782118500 | 206500 | 206000 | 206500 | 206000 | 1306 |
| 456 | 20240216 | 114200 | 102513048000 | 206000 | 206000 | 206500 | 206000 | 375 |
| 457 | 20240216 | 114100 | 102435715500 | 206000 | 206000 | 206500 | 206000 | 1803 |
| 458 | 20240216 | 114000 | 102063680000 | 206000 | 206500 | 206500 | 206000 | 503 |
| 459 | 20240216 | 113900 | 101960038000 | 206000 | 206000 | 206500 | 206000 | 413 |
| 460 | 20240216 | 113800 | 101874936000 | 206500 | 206000 | 206500 | 206000 | 276 |
| 461 | 20240216 | 113700 | 101818050500 | 206000 | 206000 | 206500 | 205500 | 3462 |
| 462 | 20240216 | 113600 | 101103939500 | 206000 | 206000 | 206000 | 205500 | 839 |
| 463 | 20240216 | 113500 | 100931379000 | 206000 | 206000 | 206000 | 205500 | 1302 |
| 464 | 20240216 | 113400 | 100663207000 | 206500 | 206000 | 206500 | 206000 | 1380 |
| 465 | 20240216 | 113300 | 100378659500 | 206000 | 206000 | 206500 | 206000 | 691 |
| 466 | 20240216 | 113200 | 100236273000 | 206000 | 206000 | 206500 | 206000 | 1904 |
| 467 | 20240216 | 113100 | 99843994500 | 206000 | 206500 | 206500 | 206000 | 1136 |
| 468 | 20240216 | 113000 | 99609922000 | 206000 | 206000 | 206500 | 206000 | 644 |
| 469 | 20240216 | 112900 | 99477123000 | 206000 | 206000 | 206500 | 206000 | 451 |
| 470 | 20240216 | 112800 | 99384184500 | 206000 | 206000 | 206500 | 206000 | 553 |
| 471 | 20240216 | 112700 | 99270237000 | 206000 | 206000 | 206500 | 206000 | 589 |
| 472 | 20240216 | 112600 | 99148829500 | 206000 | 206000 | 206500 | 206000 | 353 |
| 473 | 20240216 | 112500 | 99076076000 | 206000 | 206000 | 206500 | 206000 | 652 |
| 474 | 20240216 | 112400 | 98941735000 | 206000 | 206000 | 206500 | 206000 | 380 |
| 475 | 20240216 | 112300 | 98863411000 | 206000 | 206500 | 206500 | 206000 | 573 |
| 476 | 20240216 | 112200 | 98745343500 | 206000 | 206000 | 206500 | 206000 | 270 |
| 477 | 20240216 | 112100 | 98689685500 | 206000 | 206000 | 206500 | 206000 | 658 |
| 478 | 20240216 | 112000 | 98553959500 | 206000 | 206000 | 206500 | 206000 | 699 |
| 479 | 20240216 | 111900 | 98409901000 | 206000 | 206500 | 206500 | 206000 | 401 |
| 480 | 20240216 | 111800 | 98327246500 | 206000 | 206000 | 206500 | 206000 | 792 |
| 481 | 20240216 | 111700 | 98163935500 | 206000 | 206500 | 207000 | 206000 | 1882 |
| 482 | 20240216 | 111600 | 97775467000 | 206500 | 207000 | 207000 | 206500 | 1082 |
| 483 | 20240216 | 111500 | 97551996000 | 206500 | 206500 | 207000 | 206500 | 955 |
| 484 | 20240216 | 111400 | 97354648500 | 206500 | 206000 | 207000 | 206000 | 1305 |
| 485 | 20240216 | 111300 | 97085135500 | 206000 | 206000 | 206500 | 206000 | 804 |
| 486 | 20240216 | 111200 | 96919358500 | 206000 | 206000 | 206500 | 206000 | 890 |
| 487 | 20240216 | 111100 | 96735795000 | 206500 | 206500 | 206500 | 206000 | 1004 |
| 488 | 20240216 | 111000 | 96528663000 | 206500 | 206500 | 206500 | 206000 | 1052 |
| 489 | 20240216 | 110900 | 96311602500 | 206000 | 206000 | 206500 | 206000 | 486 |
| 490 | 20240216 | 110800 | 96211461000 | 206000 | 206500 | 206500 | 206000 | 632 |
| 491 | 20240216 | 110700 | 96081198500 | 206500 | 206500 | 207000 | 206500 | 848 |
| 492 | 20240216 | 110600 | 95906054500 | 206500 | 206500 | 207000 | 206500 | 462 |
| 493 | 20240216 | 110500 | 95810643500 | 206500 | 207000 | 207000 | 206500 | 1526 |
| 494 | 20240216 | 110400 | 95495045500 | 207000 | 206500 | 207500 | 206500 | 547 |
| 495 | 20240216 | 110300 | 95381824500 | 206500 | 207000 | 207000 | 206500 | 554 |
| 496 | 20240216 | 110200 | 95267255500 | 207000 | 207000 | 207500 | 206500 | 4921 |
| 497 | 20240216 | 110100 | 94248971500 | 207000 | 207000 | 207500 | 207000 | 460 |
| 498 | 20240216 | 110000 | 94153731000 | 207500 | 207500 | 207500 | 207000 | 2122 |
| 499 | 20240216 | 105900 | 93714449000 | 207000 | 206500 | 207000 | 206500 | 1056 |
| 500 | 20240216 | 105800 | 93496044500 | 207000 | 206500 | 207000 | 206500 | 955 |
| 501 | 20240216 | 105700 | 93298620500 | 206500 | 206500 | 207000 | 206500 | 460 |
| 502 | 20240216 | 105600 | 93203580500 | 207000 | 207000 | 207000 | 206500 | 971 |
| 503 | 20240216 | 105500 | 93002725500 | 207000 | 206500 | 207000 | 206500 | 732 |
| 504 | 20240216 | 105400 | 92851490500 | 207000 | 207000 | 207000 | 206500 | 1550 |
| 505 | 20240216 | 105300 | 92530896500 | 207000 | 207000 | 207000 | 206500 | 2723 |
| 506 | 20240216 | 105200 | 91967390500 | 206500 | 207000 | 207000 | 206500 | 615 |
| 507 | 20240216 | 105100 | 91840194500 | 206500 | 207000 | 207000 | 206500 | 1588 |
| 508 | 20240216 | 105000 | 91511838000 | 206500 | 206500 | 207000 | 206500 | 517 |
| 509 | 20240216 | 104900 | 91405045500 | 207000 | 206500 | 207000 | 206500 | 352 |
| 510 | 20240216 | 104800 | 91332314000 | 206500 | 207000 | 207000 | 206500 | 585 |
| 511 | 20240216 | 104700 | 91211461500 | 206500 | 207000 | 207000 | 206500 | 590 |
| 512 | 20240216 | 104600 | 91089526000 | 207000 | 207000 | 207000 | 206500 | 584 |
| 513 | 20240216 | 104500 | 90968831500 | 207000 | 206500 | 207000 | 206500 | 392 |
| 514 | 20240216 | 104400 | 90887859000 | 207000 | 206000 | 207000 | 206000 | 6136 |
| 515 | 20240216 | 104300 | 89619214000 | 206000 | 206000 | 206500 | 205500 | 589 |
| 516 | 20240216 | 104200 | 89497958500 | 206000 | 206500 | 206500 | 206000 | 5413 |
| 517 | 20240216 | 104100 | 88382790000 | 206500 | 206500 | 206500 | 206000 | 619 |
| 518 | 20240216 | 104000 | 88255064000 | 206000 | 206000 | 206500 | 206000 | 936 |
| 519 | 20240216 | 103900 | 88062193000 | 206000 | 206000 | 206500 | 206000 | 499 |
| 520 | 20240216 | 103800 | 87959355000 | 206500 | 206000 | 206500 | 206000 | 871 |
| 521 | 20240216 | 103700 | 87779696000 | 206000 | 206000 | 206500 | 206000 | 901 |
| 522 | 20240216 | 103600 | 87593873000 | 206500 | 206000 | 206500 | 206000 | 341 |
| 523 | 20240216 | 103500 | 87523576500 | 206000 | 206500 | 206500 | 206000 | 1470 |
| 524 | 20240216 | 103400 | 87220324500 | 206500 | 207000 | 207000 | 206500 | 1263 |
| 525 | 20240216 | 103300 | 86959435500 | 206500 | 206500 | 207000 | 206000 | 528 |
| 526 | 20240216 | 103200 | 86850430000 | 206500 | 206500 | 207000 | 206000 | 801 |
| 527 | 20240216 | 103100 | 86685092500 | 206500 | 206500 | 207000 | 206000 | 745 |
| 528 | 20240216 | 103000 | 86531298500 | 206500 | 206000 | 207000 | 206000 | 1044 |
| 529 | 20240216 | 102900 | 86315743000 | 206000 | 206000 | 206500 | 206000 | 844 |
| 530 | 20240216 | 102800 | 86141722000 | 206000 | 207000 | 207000 | 206000 | 1298 |
| 531 | 20240216 | 102700 | 85873683500 | 206500 | 206000 | 206500 | 206000 | 2060 |
| 532 | 20240216 | 102600 | 85448546000 | 206000 | 206500 | 206500 | 206000 | 1018 |
| 533 | 20240216 | 102500 | 85238434000 | 206500 | 206500 | 207000 | 206500 | 1728 |
| 534 | 20240216 | 102400 | 84881558500 | 206500 | 206500 | 206500 | 206000 | 1855 |
| 535 | 20240216 | 102300 | 84498734500 | 206000 | 206000 | 206500 | 206000 | 1057 |
| 536 | 20240216 | 102200 | 84280734000 | 206000 | 206000 | 206500 | 206000 | 1091 |
| 537 | 20240216 | 102100 | 84055773000 | 206000 | 206500 | 207000 | 206000 | 3266 |
| 538 | 20240216 | 102000 | 83382032000 | 206500 | 206500 | 207000 | 206500 | 1193 |
| 539 | 20240216 | 101900 | 83135564000 | 206500 | 206500 | 207000 | 206500 | 1608 |
| 540 | 20240216 | 101800 | 82803485000 | 206500 | 206500 | 207000 | 206500 | 1028 |
| 541 | 20240216 | 101700 | 82591133000 | 206500 | 206500 | 207000 | 206500 | 526 |
| 542 | 20240216 | 101600 | 82482433000 | 207000 | 206500 | 207000 | 206500 | 1499 |
| 543 | 20240216 | 101500 | 82172498000 | 206500 | 206000 | 207000 | 206000 | 2071 |
| 544 | 20240216 | 101400 | 81745141000 | 206500 | 207000 | 207000 | 206000 | 1972 |
| 545 | 20240216 | 101300 | 81338288500 | 206500 | 207000 | 207000 | 206500 | 1109 |
| 546 | 20240216 | 101200 | 81109103500 | 206500 | 207500 | 207500 | 206500 | 2447 |
| 547 | 20240216 | 101100 | 80602879500 | 207500 | 207500 | 207500 | 207000 | 1393 |
| 548 | 20240216 | 101000 | 80314408000 | 207000 | 207000 | 207500 | 206500 | 12180 |
| 549 | 20240216 | 100900 | 77790209000 | 206500 | 206500 | 207000 | 206500 | 10592 |
| 550 | 20240216 | 100800 | 75599954500 | 207000 | 206500 | 207000 | 206500 | 752 |
| 551 | 20240216 | 100700 | 75444590500 | 206500 | 206000 | 207000 | 206000 | 2983 |
| 552 | 20240216 | 100600 | 74828701500 | 206500 | 206000 | 206500 | 206000 | 1602 |
| 553 | 20240216 | 100500 | 74498207500 | 206500 | 206500 | 206500 | 206000 | 1143 |
| 554 | 20240216 | 100400 | 74262513000 | 206000 | 206000 | 206500 | 205500 | 9942 |
| 555 | 20240216 | 100300 | 72215126500 | 206500 | 207000 | 207000 | 206000 | 9302 |
| 556 | 20240216 | 100200 | 70296428500 | 207000 | 207000 | 207500 | 206500 | 4568 |
| 557 | 20240216 | 100100 | 69351485500 | 207000 | 208000 | 208500 | 207000 | 12356 |
| 558 | 20240216 | 100000 | 66784646500 | 208000 | 208500 | 208500 | 208000 | 1862 |
| 559 | 20240216 | 095900 | 66396824000 | 208000 | 208500 | 208500 | 208000 | 1660 |
| 560 | 20240216 | 095800 | 66050909000 | 208500 | 208000 | 208500 | 207500 | 7632 |
| 561 | 20240216 | 095700 | 64463204000 | 208000 | 207500 | 208000 | 207500 | 2340 |
| 562 | 20240216 | 095600 | 63976983500 | 207500 | 208000 | 208000 | 207500 | 3435 |
| 563 | 20240216 | 095500 | 63262630500 | 208000 | 208000 | 208000 | 207500 | 1482 |
| 564 | 20240216 | 095400 | 62954613000 | 208000 | 208000 | 208000 | 207500 | 1590 |
| 565 | 20240216 | 095300 | 62624129500 | 208000 | 208000 | 208000 | 207500 | 2560 |
| 566 | 20240216 | 095200 | 62091825000 | 208000 | 207000 | 208000 | 207000 | 4403 |
| 567 | 20240216 | 095100 | 61178179000 | 207000 | 207500 | 207500 | 207000 | 2232 |
| 568 | 20240216 | 095000 | 60715594500 | 207500 | 207500 | 207500 | 207000 | 4575 |
| 569 | 20240216 | 094900 | 59768022000 | 207500 | 208500 | 208500 | 207000 | 11110 |
| 570 | 20240216 | 094800 | 57459293500 | 208500 | 208500 | 209000 | 208000 | 11517 |
| 571 | 20240216 | 094700 | 55056975500 | 208500 | 208500 | 209000 | 208000 | 16059 |
| 572 | 20240216 | 094600 | 51707702000 | 208500 | 208500 | 208500 | 208000 | 5117 |
| 573 | 20240216 | 094500 | 50641053500 | 208500 | 208500 | 208500 | 208000 | 1830 |
| 574 | 20240216 | 094400 | 50259751000 | 208500 | 208000 | 208500 | 208000 | 6309 |
| 575 | 20240216 | 094300 | 48944625000 | 208000 | 208500 | 208500 | 208000 | 3666 |
| 576 | 20240216 | 094200 | 48180947500 | 208000 | 208500 | 208500 | 208000 | 3049 |
| 577 | 20240216 | 094100 | 47545772500 | 208000 | 208500 | 208500 | 208000 | 3250 |
| 578 | 20240216 | 094000 | 46868479500 | 208500 | 208500 | 208500 | 208000 | 4287 |
| 579 | 20240216 | 093900 | 45975060000 | 208500 | 207500 | 208500 | 207500 | 16381 |
| 580 | 20240216 | 093800 | 42567712000 | 208000 | 207500 | 208000 | 207500 | 8842 |
| 581 | 20240216 | 093700 | 40731985000 | 207500 | 207500 | 207500 | 207000 | 2984 |
| 582 | 20240216 | 093600 | 40113068000 | 207500 | 207000 | 207500 | 207000 | 5173 |
| 583 | 20240216 | 093500 | 39039842500 | 207000 | 207000 | 207500 | 206500 | 19856 |
| 584 | 20240216 | 093400 | 34929008500 | 207000 | 207000 | 207000 | 206000 | 8345 |
| 585 | 20240216 | 093300 | 33205386000 | 207000 | 207000 | 207000 | 206500 | 2425 |
| 586 | 20240216 | 093200 | 32704153000 | 206500 | 206500 | 207000 | 206500 | 3648 |
| 587 | 20240216 | 093100 | 31950395000 | 207000 | 206500 | 207000 | 206500 | 3155 |
| 588 | 20240216 | 093000 | 31298383500 | 207000 | 207000 | 207000 | 206500 | 3506 |
| 589 | 20240216 | 092900 | 30573871500 | 206500 | 206500 | 207000 | 206500 | 3184 |
| 590 | 20240216 | 092800 | 29915930500 | 207000 | 206500 | 207000 | 206500 | 1829 |
| 591 | 20240216 | 092700 | 29538141000 | 206500 | 206500 | 207000 | 206500 | 1502 |
| 592 | 20240216 | 092600 | 29227854000 | 206500 | 207000 | 207000 | 206500 | 1851 |
| 593 | 20240216 | 092500 | 28845526000 | 206500 | 207000 | 207000 | 206500 | 1605 |
| 594 | 20240216 | 092400 | 28513694500 | 207000 | 206500 | 207000 | 206500 | 1236 |
| 595 | 20240216 | 092300 | 28258088000 | 207000 | 207500 | 207500 | 206500 | 4360 |
| 596 | 20240216 | 092200 | 27355281500 | 207500 | 206500 | 207500 | 206500 | 15602 |
| 597 | 20240216 | 092100 | 24127776000 | 206500 | 206500 | 206500 | 206000 | 967 |
| 598 | 20240216 | 092000 | 23928150500 | 206000 | 206000 | 206500 | 206000 | 1351 |
| 599 | 20240216 | 091900 | 23649612000 | 206500 | 206500 | 207000 | 206000 | 9760 |
| 600 | 20240216 | 091800 | 21634123000 | 207000 | 206500 | 207000 | 206500 | 5019 |
| 601 | 20240216 | 091700 | 20595444000 | 206500 | 206500 | 207000 | 206000 | 9622 |
| 602 | 20240216 | 091600 | 18608522000 | 206500 | 206500 | 206500 | 206000 | 3738 |
| 603 | 20240216 | 091500 | 17837673000 | 206500 | 205000 | 206500 | 205000 | 16912 |
| 604 | 20240216 | 091400 | 14361021000 | 205000 | 204500 | 205000 | 204000 | 7526 |
| 605 | 20240216 | 091300 | 12821542000 | 204500 | 204500 | 204500 | 204000 | 765 |
| 606 | 20240216 | 091200 | 12665262000 | 204500 | 204000 | 204500 | 204000 | 1323 |
| 607 | 20240216 | 091100 | 12394965500 | 204500 | 204000 | 204500 | 204000 | 973 |
| 608 | 20240216 | 091000 | 12196159000 | 204500 | 205000 | 205000 | 204000 | 5422 |
| 609 | 20240216 | 090900 | 11087248000 | 205000 | 205000 | 205000 | 204500 | 1536 |
| 610 | 20240216 | 090800 | 10772893500 | 205000 | 204500 | 205000 | 204500 | 3760 |
| 611 | 20240216 | 090700 | 10003736000 | 205000 | 204000 | 205000 | 204000 | 4899 |
| 612 | 20240216 | 090600 | 9001953500 | 204500 | 204500 | 204500 | 204000 | 1661 |
| 613 | 20240216 | 090500 | 8662611000 | 204500 | 204500 | 204500 | 204000 | 2755 |
| 614 | 20240216 | 090400 | 8099999500 | 204500 | 204500 | 205000 | 204000 | 1853 |
| 615 | 20240216 | 090300 | 7721129000 | 204500 | 204500 | 205000 | 204000 | 10094 |
| 616 | 20240216 | 090200 | 5656475500 | 204500 | 204500 | 205000 | 204000 | 7112 |
| 617 | 20240216 | 090100 | 4203278000 | 204500 | 205000 | 205500 | 204500 | 6617 |
| 618 | 20240216 | 090000 | 2847391000 | 205000 | 205500 | 205500 | 205000 | 13818 |