33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 3 | 20240223 | 183100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 4 | 20240223 | 183000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 5 | 20240223 | 182900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 6 | 20240223 | 182800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 7 | 20240223 | 182700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 8 | 20240223 | 182600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 9 | 20240223 | 182500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 10 | 20240223 | 182400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 11 | 20240223 | 182300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 12 | 20240223 | 182200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 13 | 20240223 | 182100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 14 | 20240223 | 182000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 15 | 20240223 | 181900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 16 | 20240223 | 181800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 17 | 20240223 | 181700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 18 | 20240223 | 181600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 19 | 20240223 | 181500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 20 | 20240223 | 181400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 21 | 20240223 | 181300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 22 | 20240223 | 181200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 23 | 20240223 | 181100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 24 | 20240223 | 181000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 25 | 20240223 | 180900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 26 | 20240223 | 180800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 27 | 20240223 | 180700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 28 | 20240223 | 180600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 29 | 20240223 | 180500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 30 | 20240223 | 180400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 31 | 20240223 | 180300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 32 | 20240223 | 180200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 33 | 20240223 | 180100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 34 | 20240223 | 180000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 35 | 20240223 | 175900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 36 | 20240223 | 175800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 37 | 20240223 | 175700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 38 | 20240223 | 175600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 39 | 20240223 | 175500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 40 | 20240223 | 175400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 41 | 20240223 | 175300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 42 | 20240223 | 175200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 43 | 20240223 | 175100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 44 | 20240223 | 175000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 45 | 20240223 | 174900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 46 | 20240223 | 174800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 47 | 20240223 | 174700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 48 | 20240223 | 174600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 49 | 20240223 | 174500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 50 | 20240223 | 174400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 51 | 20240223 | 174300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 52 | 20240223 | 174200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 53 | 20240223 | 174100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 54 | 20240223 | 174000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 55 | 20240223 | 173900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 56 | 20240223 | 173800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 57 | 20240223 | 173700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 58 | 20240223 | 173600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 59 | 20240223 | 173500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 60 | 20240223 | 173400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 61 | 20240223 | 173300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 62 | 20240223 | 173200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 63 | 20240223 | 173100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 64 | 20240223 | 173000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 65 | 20240223 | 172900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 66 | 20240223 | 172800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 67 | 20240223 | 172700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 68 | 20240223 | 172600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 69 | 20240223 | 172500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 70 | 20240223 | 172400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 71 | 20240223 | 172300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 72 | 20240223 | 172200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 73 | 20240223 | 172100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 74 | 20240223 | 172000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 75 | 20240223 | 171900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 76 | 20240223 | 171800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 77 | 20240223 | 171700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 78 | 20240223 | 171600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 79 | 20240223 | 171500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 80 | 20240223 | 171400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 81 | 20240223 | 171300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 82 | 20240223 | 171200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 83 | 20240223 | 171100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 84 | 20240223 | 171000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 85 | 20240223 | 170900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 86 | 20240223 | 170800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 87 | 20240223 | 170700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 88 | 20240223 | 170600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 89 | 20240223 | 170500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 90 | 20240223 | 170400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 91 | 20240223 | 170300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 92 | 20240223 | 170200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 93 | 20240223 | 170100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 94 | 20240223 | 170000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 95 | 20240223 | 165900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 96 | 20240223 | 165800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 97 | 20240223 | 165700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 98 | 20240223 | 165600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 99 | 20240223 | 165500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 100 | 20240223 | 165400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 101 | 20240223 | 165300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 102 | 20240223 | 165200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 103 | 20240223 | 165100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 104 | 20240223 | 165000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 105 | 20240223 | 164900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 106 | 20240223 | 164800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 107 | 20240223 | 164700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 108 | 20240223 | 164600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 109 | 20240223 | 164500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 110 | 20240223 | 164400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 111 | 20240223 | 164300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 112 | 20240223 | 164200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 113 | 20240223 | 164100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 114 | 20240223 | 164000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 115 | 20240223 | 163900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 116 | 20240223 | 163800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 117 | 20240223 | 163700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 118 | 20240223 | 163600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 119 | 20240223 | 163500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 120 | 20240223 | 163400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 121 | 20240223 | 163300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 122 | 20240223 | 163200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 123 | 20240223 | 163100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 124 | 20240223 | 163000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 125 | 20240223 | 162900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 126 | 20240223 | 162800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 127 | 20240223 | 162700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 128 | 20240223 | 162600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 129 | 20240223 | 162500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 130 | 20240223 | 162400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 131 | 20240223 | 162300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 132 | 20240223 | 162200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 133 | 20240223 | 162100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 134 | 20240223 | 162000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 135 | 20240223 | 161900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 136 | 20240223 | 161800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 137 | 20240223 | 161700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 138 | 20240223 | 161600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 139 | 20240223 | 161500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 140 | 20240223 | 161400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 141 | 20240223 | 161300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 142 | 20240223 | 161200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 143 | 20240223 | 161100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 144 | 20240223 | 161000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 145 | 20240223 | 160900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 146 | 20240223 | 160800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 147 | 20240223 | 160700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 148 | 20240223 | 160600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 149 | 20240223 | 160500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 150 | 20240223 | 160400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 151 | 20240223 | 160300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 152 | 20240223 | 160200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 153 | 20240223 | 160100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 154 | 20240223 | 160000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 155 | 20240223 | 155900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 156 | 20240223 | 155800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 157 | 20240223 | 155700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 158 | 20240223 | 155600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 159 | 20240223 | 155500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 160 | 20240223 | 155400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 161 | 20240223 | 155300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 162 | 20240223 | 155200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 163 | 20240223 | 155100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 164 | 20240223 | 155000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 165 | 20240223 | 154900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 166 | 20240223 | 154800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 167 | 20240223 | 154700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 168 | 20240223 | 154600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 169 | 20240223 | 154500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 170 | 20240223 | 154400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 171 | 20240223 | 154300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 172 | 20240223 | 154200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 173 | 20240223 | 154100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 174 | 20240223 | 154000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 175 | 20240223 | 153900 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 176 | 20240223 | 153800 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 177 | 20240223 | 153700 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 178 | 20240223 | 153600 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 179 | 20240223 | 153500 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 180 | 20240223 | 153400 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 181 | 20240223 | 153300 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 182 | 20240223 | 153200 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 183 | 20240223 | 153100 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 184 | 20240223 | 153000 | 38492785500 | 308500 | 308500 | 308500 | 308500 | 3582 |
| 185 | 20240223 | 152900 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 186 | 20240223 | 152800 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 187 | 20240223 | 152700 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 188 | 20240223 | 152600 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 189 | 20240223 | 152500 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 190 | 20240223 | 152400 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 191 | 20240223 | 152300 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 192 | 20240223 | 152200 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 193 | 20240223 | 152100 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 194 | 20240223 | 152000 | 37387738500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 195 | 20240223 | 151900 | 37387738500 | 309500 | 309500 | 309500 | 308500 | 153 |
| 196 | 20240223 | 151800 | 37340428500 | 309000 | 308500 | 309500 | 308000 | 329 |
| 197 | 20240223 | 151700 | 37238820000 | 308000 | 308500 | 309000 | 307500 | 326 |
| 198 | 20240223 | 151600 | 37138217500 | 309000 | 308500 | 309000 | 308000 | 540 |
| 199 | 20240223 | 151500 | 36971733000 | 308500 | 308500 | 309000 | 308000 | 227 |
| 200 | 20240223 | 151400 | 36901720500 | 308500 | 308500 | 309500 | 308000 | 241 |
| 201 | 20240223 | 151300 | 36827286000 | 308500 | 309500 | 309500 | 308000 | 225 |
| 202 | 20240223 | 151200 | 36757773000 | 309000 | 309000 | 309500 | 308000 | 280 |
| 203 | 20240223 | 151100 | 36671327000 | 308500 | 309000 | 309000 | 308500 | 277 |
| 204 | 20240223 | 151000 | 36585797500 | 308500 | 309500 | 309500 | 308000 | 180 |
| 205 | 20240223 | 150900 | 36530231000 | 308500 | 309000 | 309500 | 308000 | 661 |
| 206 | 20240223 | 150800 | 36325981000 | 309000 | 308000 | 309000 | 308000 | 253 |
| 207 | 20240223 | 150700 | 36247934000 | 308000 | 308500 | 309000 | 308000 | 178 |
| 208 | 20240223 | 150600 | 36193071500 | 309000 | 308000 | 309000 | 308000 | 246 |
| 209 | 20240223 | 150500 | 36117240500 | 308500 | 308500 | 309000 | 308000 | 197 |
| 210 | 20240223 | 150400 | 36056476000 | 308000 | 308500 | 309000 | 308000 | 418 |
| 211 | 20240223 | 150300 | 35927599500 | 309000 | 309000 | 309000 | 308000 | 244 |
| 212 | 20240223 | 150200 | 35852309000 | 308500 | 308500 | 309000 | 308000 | 248 |
| 213 | 20240223 | 150100 | 35775797000 | 308500 | 309000 | 309000 | 308500 | 176 |
| 214 | 20240223 | 150000 | 35721472000 | 308500 | 308000 | 309000 | 308000 | 342 |
| 215 | 20240223 | 145900 | 35615854500 | 308500 | 308500 | 309000 | 308000 | 448 |
| 216 | 20240223 | 145800 | 35477641000 | 309000 | 309000 | 309000 | 308000 | 211 |
| 217 | 20240223 | 145700 | 35412519000 | 309000 | 309000 | 309500 | 308500 | 253 |
| 218 | 20240223 | 145600 | 35334339000 | 309500 | 309500 | 309500 | 308500 | 229 |
| 219 | 20240223 | 145500 | 35263576500 | 309000 | 309500 | 310000 | 309000 | 308 |
| 220 | 20240223 | 145400 | 35168249500 | 309500 | 308500 | 309500 | 308500 | 305 |
| 221 | 20240223 | 145300 | 35073969000 | 309000 | 309000 | 309500 | 308500 | 254 |
| 222 | 20240223 | 145200 | 34995486500 | 308500 | 309000 | 309000 | 308000 | 279 |
| 223 | 20240223 | 145100 | 34909364500 | 309500 | 309000 | 309500 | 309000 | 307 |
| 224 | 20240223 | 145000 | 34814439500 | 309500 | 309000 | 309500 | 308500 | 209 |
| 225 | 20240223 | 144900 | 34749851500 | 309000 | 309000 | 309000 | 308500 | 461 |
| 226 | 20240223 | 144800 | 34607446500 | 309000 | 309000 | 309500 | 308500 | 356 |
| 227 | 20240223 | 144700 | 34497417500 | 309000 | 309000 | 310000 | 309000 | 213 |
| 228 | 20240223 | 144600 | 34431512500 | 309000 | 309500 | 310000 | 309000 | 159 |
| 229 | 20240223 | 144500 | 34382286500 | 310000 | 309500 | 310000 | 309000 | 216 |
| 230 | 20240223 | 144400 | 34315411000 | 309500 | 309500 | 309500 | 309000 | 71 |
| 231 | 20240223 | 144300 | 34293441000 | 310000 | 309000 | 310000 | 309000 | 94 |
| 232 | 20240223 | 144200 | 34264364000 | 309500 | 310000 | 310500 | 309000 | 465 |
| 233 | 20240223 | 144100 | 34120418000 | 310500 | 311000 | 311500 | 309500 | 1063 |
| 234 | 20240223 | 144000 | 33790107000 | 311000 | 311500 | 311500 | 311000 | 233 |
| 235 | 20240223 | 143900 | 33717585500 | 311500 | 311500 | 311500 | 311000 | 117 |
| 236 | 20240223 | 143800 | 33681150500 | 311500 | 311000 | 311500 | 311000 | 144 |
| 237 | 20240223 | 143700 | 33636310000 | 311500 | 312000 | 312000 | 311000 | 388 |
| 238 | 20240223 | 143600 | 33515450000 | 312000 | 312000 | 312000 | 311500 | 164 |
| 239 | 20240223 | 143500 | 33464325000 | 311500 | 311500 | 312000 | 311000 | 146 |
| 240 | 20240223 | 143400 | 33418819500 | 311500 | 311500 | 312000 | 311000 | 214 |
| 241 | 20240223 | 143300 | 33352133000 | 311500 | 312000 | 312000 | 311000 | 200 |
| 242 | 20240223 | 143200 | 33289758000 | 311000 | 312000 | 312000 | 310500 | 359 |
| 243 | 20240223 | 143100 | 33177882500 | 312000 | 311000 | 312000 | 310500 | 255 |
| 244 | 20240223 | 143000 | 33098459000 | 311500 | 311500 | 312000 | 311000 | 348 |
| 245 | 20240223 | 142900 | 32990044500 | 312000 | 311500 | 312500 | 311000 | 406 |
| 246 | 20240223 | 142800 | 32863425500 | 310500 | 311500 | 311500 | 310500 | 395 |
| 247 | 20240223 | 142700 | 32740577000 | 311500 | 311500 | 311500 | 311000 | 233 |
| 248 | 20240223 | 142600 | 32668030000 | 311500 | 311000 | 311500 | 311000 | 168 |
| 249 | 20240223 | 142500 | 32615735000 | 311000 | 311500 | 311500 | 310500 | 421 |
| 250 | 20240223 | 142400 | 32484731500 | 311500 | 311500 | 311500 | 311000 | 272 |
| 251 | 20240223 | 142300 | 32400079500 | 311000 | 311000 | 311500 | 310500 | 174 |
| 252 | 20240223 | 142200 | 32345976000 | 311000 | 310000 | 311500 | 310000 | 132 |
| 253 | 20240223 | 142100 | 32304924000 | 310000 | 311000 | 311500 | 309500 | 313 |
| 254 | 20240223 | 142000 | 32207696000 | 310500 | 310000 | 310500 | 309500 | 441 |
| 255 | 20240223 | 141900 | 32070848500 | 310000 | 309500 | 310000 | 309500 | 47 |
| 256 | 20240223 | 141800 | 32056291500 | 310000 | 310000 | 310500 | 309500 | 474 |
| 257 | 20240223 | 141700 | 31909354500 | 310000 | 308500 | 310000 | 308500 | 472 |
| 258 | 20240223 | 141600 | 31763186000 | 309000 | 310000 | 310000 | 308500 | 522 |
| 259 | 20240223 | 141500 | 31601735000 | 309500 | 310000 | 310000 | 309500 | 109 |
| 260 | 20240223 | 141400 | 31567963000 | 310000 | 309500 | 310500 | 309500 | 162 |
| 261 | 20240223 | 141300 | 31517773500 | 309500 | 309000 | 310000 | 309000 | 440 |
| 262 | 20240223 | 141200 | 31381535000 | 309500 | 308000 | 309500 | 308000 | 488 |
| 263 | 20240223 | 141100 | 31230802500 | 308000 | 308500 | 308500 | 308000 | 83 |
| 264 | 20240223 | 141000 | 31205205500 | 308000 | 308500 | 308500 | 308000 | 110 |
| 265 | 20240223 | 140900 | 31171285000 | 308500 | 308000 | 308500 | 307500 | 191 |
| 266 | 20240223 | 140800 | 31112449500 | 308000 | 308000 | 308000 | 307500 | 81 |
| 267 | 20240223 | 140700 | 31087505000 | 308000 | 307000 | 308000 | 307000 | 252 |
| 268 | 20240223 | 140600 | 31009974000 | 307500 | 307000 | 307500 | 307000 | 128 |
| 269 | 20240223 | 140500 | 30970617000 | 307000 | 307000 | 307500 | 307000 | 28 |
| 270 | 20240223 | 140400 | 30962010000 | 307500 | 307000 | 307500 | 307000 | 119 |
| 271 | 20240223 | 140300 | 30925474500 | 307000 | 307000 | 307000 | 306500 | 214 |
| 272 | 20240223 | 140200 | 30859777500 | 307500 | 307500 | 308000 | 307000 | 237 |
| 273 | 20240223 | 140100 | 30786960500 | 308000 | 308000 | 308000 | 307500 | 98 |
| 274 | 20240223 | 140000 | 30756787500 | 308000 | 308000 | 308000 | 307500 | 77 |
| 275 | 20240223 | 135900 | 30733082500 | 307500 | 307500 | 308000 | 307000 | 261 |
| 276 | 20240223 | 135800 | 30652815500 | 307500 | 307000 | 307500 | 307000 | 56 |
| 277 | 20240223 | 135700 | 30635596500 | 307500 | 306000 | 307500 | 306000 | 995 |
| 278 | 20240223 | 135600 | 30330409000 | 306000 | 306500 | 306500 | 306000 | 89 |
| 279 | 20240223 | 135500 | 30303149500 | 306500 | 306500 | 306500 | 305500 | 74 |
| 280 | 20240223 | 135400 | 30280484000 | 306000 | 306000 | 306500 | 305500 | 245 |
| 281 | 20240223 | 135300 | 30205512000 | 306500 | 306500 | 306500 | 306000 | 174 |
| 282 | 20240223 | 135200 | 30152239000 | 306500 | 306500 | 306500 | 306000 | 189 |
| 283 | 20240223 | 135100 | 30094352500 | 306000 | 306500 | 306500 | 306000 | 37 |
| 284 | 20240223 | 135000 | 30083028500 | 306500 | 306000 | 306500 | 306000 | 66 |
| 285 | 20240223 | 134900 | 30062810500 | 306000 | 306000 | 306500 | 306000 | 25 |
| 286 | 20240223 | 134800 | 30055153500 | 306500 | 306000 | 306500 | 306000 | 290 |
| 287 | 20240223 | 134700 | 29966270500 | 306000 | 306500 | 306500 | 306000 | 70 |
| 288 | 20240223 | 134600 | 29944830500 | 306500 | 306000 | 306500 | 306000 | 231 |
| 289 | 20240223 | 134500 | 29874123500 | 306000 | 306500 | 306500 | 305500 | 548 |
| 290 | 20240223 | 134400 | 29706432500 | 305500 | 307000 | 307500 | 305500 | 369 |
| 291 | 20240223 | 134300 | 29593243500 | 307000 | 308000 | 308500 | 307000 | 350 |
| 292 | 20240223 | 134200 | 29485613500 | 308000 | 308500 | 308500 | 308000 | 99 |
| 293 | 20240223 | 134100 | 29455101000 | 308000 | 308500 | 308500 | 308000 | 34 |
| 294 | 20240223 | 134000 | 29444621500 | 308000 | 308500 | 308500 | 308000 | 40 |
| 295 | 20240223 | 133900 | 29432282000 | 308500 | 308000 | 308500 | 307500 | 137 |
| 296 | 20240223 | 133800 | 29390084500 | 308000 | 308000 | 308000 | 307500 | 55 |
| 297 | 20240223 | 133700 | 29373145500 | 308000 | 307500 | 308000 | 307500 | 102 |
| 298 | 20240223 | 133600 | 29341735000 | 307500 | 308000 | 308000 | 307500 | 154 |
| 299 | 20240223 | 133500 | 29294304000 | 307500 | 307000 | 308000 | 307000 | 783 |
| 300 | 20240223 | 133400 | 29053526500 | 307000 | 307500 | 307500 | 307000 | 49 |
| 301 | 20240223 | 133300 | 29038470500 | 307000 | 307000 | 307500 | 307000 | 61 |
| 302 | 20240223 | 133200 | 29019731000 | 307000 | 307500 | 307500 | 307000 | 63 |
| 303 | 20240223 | 133100 | 29000372000 | 307000 | 307000 | 307500 | 306500 | 275 |
| 304 | 20240223 | 133000 | 28915939500 | 307000 | 307000 | 307000 | 306500 | 225 |
| 305 | 20240223 | 132900 | 28846944000 | 306500 | 307000 | 307000 | 306000 | 91 |
| 306 | 20240223 | 132800 | 28819029500 | 306500 | 307000 | 307500 | 305000 | 1325 |
| 307 | 20240223 | 132700 | 28413006000 | 307500 | 307000 | 307500 | 307000 | 40 |
| 308 | 20240223 | 132600 | 28400719000 | 307500 | 307500 | 307500 | 307000 | 94 |
| 309 | 20240223 | 132500 | 28371826500 | 307500 | 307000 | 308000 | 307000 | 321 |
| 310 | 20240223 | 132400 | 28273124000 | 307500 | 307500 | 308000 | 307000 | 155 |
| 311 | 20240223 | 132300 | 28225449000 | 307500 | 308500 | 308500 | 307500 | 596 |
| 312 | 20240223 | 132200 | 28041913000 | 308500 | 308000 | 308500 | 308000 | 73 |
| 313 | 20240223 | 132100 | 28019408500 | 308500 | 308500 | 308500 | 308000 | 140 |
| 314 | 20240223 | 132000 | 27976223500 | 308000 | 308500 | 309000 | 308000 | 76 |
| 315 | 20240223 | 131900 | 27952776000 | 309000 | 308500 | 309000 | 308500 | 83 |
| 316 | 20240223 | 131800 | 27927145000 | 308500 | 309000 | 309000 | 308500 | 39 |
| 317 | 20240223 | 131700 | 27915102500 | 308000 | 308500 | 309000 | 308000 | 82 |
| 318 | 20240223 | 131600 | 27889780000 | 308500 | 308000 | 309000 | 308000 | 197 |
| 319 | 20240223 | 131500 | 27829016000 | 308000 | 309000 | 309000 | 308000 | 541 |
| 320 | 20240223 | 131400 | 27662051000 | 309500 | 310500 | 310500 | 309500 | 659 |
| 321 | 20240223 | 131300 | 27457932000 | 310000 | 310000 | 310500 | 310000 | 97 |
| 322 | 20240223 | 131200 | 27427846500 | 310000 | 310000 | 310500 | 310000 | 68 |
| 323 | 20240223 | 131100 | 27406753000 | 310000 | 310000 | 310500 | 310000 | 64 |
| 324 | 20240223 | 131000 | 27386894500 | 310000 | 310500 | 310500 | 310000 | 79 |
| 325 | 20240223 | 130900 | 27362389500 | 310000 | 310000 | 310500 | 310000 | 115 |
| 326 | 20240223 | 130800 | 27326711500 | 310500 | 310000 | 310500 | 310000 | 66 |
| 327 | 20240223 | 130700 | 27306238000 | 310500 | 310000 | 310500 | 310000 | 119 |
| 328 | 20240223 | 130600 | 27269327000 | 310000 | 310000 | 310500 | 310000 | 39 |
| 329 | 20240223 | 130500 | 27257233500 | 310500 | 310000 | 310500 | 310000 | 57 |
| 330 | 20240223 | 130400 | 27239542000 | 310500 | 310500 | 310500 | 310000 | 27 |
| 331 | 20240223 | 130300 | 27231163500 | 310500 | 310000 | 310500 | 309500 | 168 |
| 332 | 20240223 | 130200 | 27179076000 | 310000 | 310000 | 310000 | 309500 | 71 |
| 333 | 20240223 | 130100 | 27157082500 | 310000 | 309500 | 310000 | 309000 | 1490 |
| 334 | 20240223 | 130000 | 26696346000 | 309500 | 310000 | 310000 | 309500 | 67 |
| 335 | 20240223 | 125900 | 26675593000 | 309500 | 309500 | 310000 | 309500 | 61 |
| 336 | 20240223 | 125800 | 26656704000 | 309500 | 310000 | 310000 | 309500 | 60 |
| 337 | 20240223 | 125700 | 26638120500 | 310000 | 310000 | 310000 | 309500 | 86 |
| 338 | 20240223 | 125600 | 26611470500 | 310000 | 309500 | 310000 | 309500 | 26 |
| 339 | 20240223 | 125500 | 26603416000 | 309500 | 309000 | 309500 | 309000 | 487 |
| 340 | 20240223 | 125400 | 26452808000 | 309000 | 309500 | 309500 | 309000 | 34 |
| 341 | 20240223 | 125300 | 26442290000 | 309000 | 309000 | 309500 | 309000 | 100 |
| 342 | 20240223 | 125200 | 26411366000 | 309000 | 309000 | 309500 | 308500 | 193 |
| 343 | 20240223 | 125100 | 26351729000 | 309000 | 309000 | 309500 | 308500 | 98 |
| 344 | 20240223 | 125000 | 26321443000 | 309000 | 309000 | 309500 | 309000 | 223 |
| 345 | 20240223 | 124900 | 26252527500 | 309000 | 309500 | 309500 | 309000 | 87 |
| 346 | 20240223 | 124800 | 26225614500 | 309000 | 309500 | 309500 | 309000 | 88 |
| 347 | 20240223 | 124700 | 26198389500 | 309000 | 309000 | 309500 | 309000 | 86 |
| 348 | 20240223 | 124600 | 26171793000 | 309000 | 309000 | 309500 | 309000 | 95 |
| 349 | 20240223 | 124500 | 26142418000 | 309000 | 309000 | 309500 | 309000 | 89 |
| 350 | 20240223 | 124400 | 26114905000 | 309000 | 309000 | 309500 | 309000 | 171 |
| 351 | 20240223 | 124300 | 26062051500 | 309500 | 309500 | 309500 | 309000 | 79 |
| 352 | 20240223 | 124200 | 26037621500 | 309000 | 309500 | 309500 | 309000 | 52 |
| 353 | 20240223 | 124100 | 26021543500 | 309500 | 309500 | 309500 | 309000 | 128 |
| 354 | 20240223 | 124000 | 25981938500 | 309500 | 309000 | 309500 | 309000 | 44 |
| 355 | 20240223 | 123900 | 25968333500 | 309000 | 309000 | 309500 | 309000 | 76 |
| 356 | 20240223 | 123800 | 25944833000 | 309500 | 309500 | 309500 | 309000 | 107 |
| 357 | 20240223 | 123700 | 25911728000 | 309500 | 309500 | 310000 | 309500 | 68 |
| 358 | 20240223 | 123600 | 25890668500 | 310000 | 309500 | 310000 | 309500 | 54 |
| 359 | 20240223 | 123500 | 25873944000 | 309500 | 309500 | 310000 | 309500 | 92 |
| 360 | 20240223 | 123400 | 25845448000 | 309500 | 309000 | 310000 | 308500 | 378 |
| 361 | 20240223 | 123300 | 25728540000 | 309000 | 309000 | 309000 | 308500 | 139 |
| 362 | 20240223 | 123200 | 25685599500 | 309000 | 309000 | 309500 | 308000 | 597 |
| 363 | 20240223 | 123100 | 25501191000 | 309000 | 309000 | 309500 | 309000 | 118 |
| 364 | 20240223 | 123000 | 25464712000 | 309000 | 309000 | 309500 | 309000 | 97 |
| 365 | 20240223 | 122900 | 25434718000 | 309000 | 309500 | 309500 | 309000 | 99 |
| 366 | 20240223 | 122800 | 25404103000 | 309500 | 309500 | 309500 | 309000 | 39 |
| 367 | 20240223 | 122700 | 25392038500 | 309500 | 309500 | 309500 | 309000 | 108 |
| 368 | 20240223 | 122600 | 25358626000 | 309500 | 309500 | 309500 | 309000 | 88 |
| 369 | 20240223 | 122500 | 25331404500 | 309500 | 309500 | 309500 | 309000 | 57 |
| 370 | 20240223 | 122400 | 25313774000 | 309500 | 309000 | 309500 | 309000 | 211 |
| 371 | 20240223 | 122300 | 25248486000 | 309500 | 309500 | 309500 | 309000 | 172 |
| 372 | 20240223 | 122200 | 25195281000 | 309500 | 310000 | 310000 | 309500 | 122 |
| 373 | 20240223 | 122100 | 25157498500 | 310000 | 309500 | 310000 | 309500 | 79 |
| 374 | 20240223 | 122000 | 25133030000 | 310000 | 310000 | 310000 | 309500 | 88 |
| 375 | 20240223 | 121900 | 25105754000 | 310000 | 309500 | 310000 | 309500 | 54 |
| 376 | 20240223 | 121800 | 25089020500 | 309500 | 310000 | 310000 | 309500 | 57 |
| 377 | 20240223 | 121700 | 25071356500 | 309500 | 309500 | 310000 | 309000 | 472 |
| 378 | 20240223 | 121600 | 24925239500 | 309500 | 309500 | 310000 | 309500 | 169 |
| 379 | 20240223 | 121500 | 24872913500 | 309500 | 310500 | 310500 | 309500 | 399 |
| 380 | 20240223 | 121400 | 24749309000 | 310500 | 310500 | 310500 | 310000 | 71 |
| 381 | 20240223 | 121300 | 24727283500 | 310500 | 310500 | 310500 | 310000 | 136 |
| 382 | 20240223 | 121200 | 24685081000 | 310000 | 310000 | 310500 | 310000 | 95 |
| 383 | 20240223 | 121100 | 24655612500 | 310000 | 310000 | 310500 | 310000 | 156 |
| 384 | 20240223 | 121000 | 24607242500 | 310500 | 310000 | 310500 | 310000 | 66 |
| 385 | 20240223 | 120900 | 24586758000 | 310500 | 310500 | 310500 | 310000 | 60 |
| 386 | 20240223 | 120800 | 24568135500 | 310500 | 310500 | 310500 | 310000 | 98 |
| 387 | 20240223 | 120700 | 24537720000 | 310500 | 310000 | 310500 | 310000 | 41 |
| 388 | 20240223 | 120600 | 24524993000 | 310500 | 310500 | 310500 | 310000 | 113 |
| 389 | 20240223 | 120500 | 24489916000 | 310000 | 311000 | 311000 | 310000 | 36 |
| 390 | 20240223 | 120400 | 24478742500 | 310500 | 310500 | 311000 | 310500 | 137 |
| 391 | 20240223 | 120300 | 24436190000 | 310500 | 310500 | 311000 | 310500 | 22 |
| 392 | 20240223 | 120200 | 24429357500 | 310500 | 311000 | 311000 | 310500 | 93 |
| 393 | 20240223 | 120100 | 24400458000 | 311000 | 310000 | 311000 | 310000 | 208 |
| 394 | 20240223 | 120000 | 24335862000 | 310000 | 310500 | 310500 | 310000 | 113 |
| 395 | 20240223 | 115900 | 24300793500 | 311000 | 310500 | 311000 | 310500 | 94 |
| 396 | 20240223 | 115800 | 24271581500 | 311000 | 311000 | 311000 | 310500 | 126 |
| 397 | 20240223 | 115700 | 24232426500 | 310500 | 311000 | 311000 | 310500 | 28 |
| 398 | 20240223 | 115600 | 24223723500 | 311000 | 310500 | 311000 | 310500 | 103 |
| 399 | 20240223 | 115500 | 24191706500 | 311000 | 310500 | 311000 | 310500 | 44 |
| 400 | 20240223 | 115400 | 24178027500 | 311000 | 311000 | 311500 | 311000 | 50 |
| 401 | 20240223 | 115300 | 24162476500 | 311000 | 311000 | 311000 | 310500 | 66 |
| 402 | 20240223 | 115200 | 24141951500 | 311000 | 311500 | 311500 | 311000 | 40 |
| 403 | 20240223 | 115100 | 24129495500 | 311000 | 311500 | 311500 | 310500 | 140 |
| 404 | 20240223 | 115000 | 24085950500 | 312000 | 311000 | 312000 | 311000 | 91 |
| 405 | 20240223 | 114900 | 24057618000 | 311000 | 311500 | 311500 | 311000 | 72 |
| 406 | 20240223 | 114800 | 24035198500 | 311500 | 311500 | 311500 | 311000 | 72 |
| 407 | 20240223 | 114700 | 24012780000 | 311000 | 311000 | 311500 | 311000 | 87 |
| 408 | 20240223 | 114600 | 23985685000 | 311000 | 311500 | 311500 | 311000 | 39 |
| 409 | 20240223 | 114500 | 23973545000 | 311000 | 311000 | 311500 | 311000 | 117 |
| 410 | 20240223 | 114400 | 23937112500 | 310500 | 311000 | 311000 | 310500 | 116 |
| 411 | 20240223 | 114300 | 23901056000 | 311000 | 311500 | 311500 | 311000 | 79 |
| 412 | 20240223 | 114200 | 23876486000 | 311500 | 310500 | 311500 | 310500 | 168 |
| 413 | 20240223 | 114100 | 23824252500 | 311000 | 311000 | 311000 | 310500 | 97 |
| 414 | 20240223 | 114000 | 23794093500 | 311000 | 311000 | 311000 | 310500 | 111 |
| 415 | 20240223 | 113900 | 23759603000 | 310500 | 310500 | 311000 | 310500 | 104 |
| 416 | 20240223 | 113800 | 23727289500 | 311000 | 310500 | 311000 | 310500 | 105 |
| 417 | 20240223 | 113700 | 23694658000 | 310500 | 311000 | 311000 | 310500 | 100 |
| 418 | 20240223 | 113600 | 23663580000 | 311000 | 311000 | 311000 | 310000 | 158 |
| 419 | 20240223 | 113500 | 23614486000 | 310500 | 310500 | 311000 | 310000 | 144 |
| 420 | 20240223 | 113400 | 23569773000 | 310500 | 310500 | 311000 | 310000 | 179 |
| 421 | 20240223 | 113300 | 23514169000 | 310500 | 310500 | 310500 | 309500 | 272 |
| 422 | 20240223 | 113200 | 23429760000 | 310500 | 310000 | 310500 | 309500 | 260 |
| 423 | 20240223 | 113100 | 23349116500 | 310500 | 310000 | 310500 | 309500 | 217 |
| 424 | 20240223 | 113000 | 23281848500 | 309000 | 309500 | 310500 | 309000 | 318 |
| 425 | 20240223 | 112900 | 23183387500 | 310000 | 310000 | 310000 | 309500 | 136 |
| 426 | 20240223 | 112800 | 23141245500 | 309500 | 310500 | 310500 | 309500 | 446 |
| 427 | 20240223 | 112700 | 23003011000 | 310000 | 311500 | 312000 | 310000 | 1095 |
| 428 | 20240223 | 112600 | 22662713000 | 311500 | 311500 | 312000 | 311500 | 35 |
| 429 | 20240223 | 112500 | 22651801000 | 311500 | 311500 | 312000 | 311500 | 56 |
| 430 | 20240223 | 112400 | 22634340500 | 311500 | 311000 | 311500 | 310500 | 177 |
| 431 | 20240223 | 112300 | 22579256500 | 311000 | 311000 | 311500 | 310500 | 147 |
| 432 | 20240223 | 112200 | 22533511000 | 311000 | 311500 | 311500 | 310500 | 251 |
| 433 | 20240223 | 112100 | 22455450500 | 311500 | 311500 | 311500 | 311000 | 52 |
| 434 | 20240223 | 112000 | 22439258000 | 311500 | 311500 | 311500 | 311000 | 54 |
| 435 | 20240223 | 111900 | 22422450000 | 311500 | 311000 | 311500 | 311000 | 248 |
| 436 | 20240223 | 111800 | 22345298000 | 311000 | 311500 | 311500 | 311000 | 197 |
| 437 | 20240223 | 111700 | 22284001500 | 311000 | 311000 | 311500 | 311000 | 166 |
| 438 | 20240223 | 111600 | 22232307500 | 311500 | 311500 | 311500 | 311000 | 52 |
| 439 | 20240223 | 111500 | 22216114000 | 311500 | 311000 | 311500 | 311000 | 142 |
| 440 | 20240223 | 111400 | 22171933000 | 311000 | 312000 | 312000 | 311000 | 158 |
| 441 | 20240223 | 111300 | 22122708500 | 311500 | 311500 | 312000 | 311500 | 133 |
| 442 | 20240223 | 111200 | 22081258500 | 311500 | 311500 | 311500 | 311000 | 122 |
| 443 | 20240223 | 111100 | 22043258500 | 311500 | 311500 | 312000 | 311000 | 206 |
| 444 | 20240223 | 111000 | 21979089500 | 311500 | 312000 | 312000 | 311000 | 299 |
| 445 | 20240223 | 110900 | 21886015500 | 311500 | 312000 | 312000 | 311500 | 104 |
| 446 | 20240223 | 110800 | 21853585000 | 312000 | 312000 | 312000 | 311500 | 121 |
| 447 | 20240223 | 110700 | 21815840000 | 312000 | 311500 | 312000 | 311500 | 116 |
| 448 | 20240223 | 110600 | 21779651000 | 312000 | 312000 | 312000 | 311500 | 72 |
| 449 | 20240223 | 110500 | 21757195000 | 312000 | 311000 | 312000 | 311000 | 210 |
| 450 | 20240223 | 110400 | 21691746500 | 311000 | 311000 | 311500 | 311000 | 42 |
| 451 | 20240223 | 110300 | 21678677000 | 311000 | 312000 | 312000 | 311000 | 200 |
| 452 | 20240223 | 110200 | 21616365500 | 311500 | 312500 | 313000 | 310500 | 450 |
| 453 | 20240223 | 110100 | 21476081500 | 312500 | 313500 | 313500 | 312500 | 130 |
| 454 | 20240223 | 110000 | 21435407500 | 313000 | 313000 | 313500 | 313000 | 150 |
| 455 | 20240223 | 105900 | 21388432000 | 313500 | 313000 | 313500 | 313000 | 29 |
| 456 | 20240223 | 105800 | 21379342000 | 313500 | 314000 | 314000 | 313000 | 83 |
| 457 | 20240223 | 105700 | 21353343000 | 313000 | 313500 | 314000 | 313000 | 440 |
| 458 | 20240223 | 105600 | 21215380000 | 313500 | 314000 | 314000 | 313500 | 61 |
| 459 | 20240223 | 105500 | 21196232500 | 314500 | 313500 | 314500 | 313500 | 110 |
| 460 | 20240223 | 105400 | 21161670500 | 314000 | 313500 | 314000 | 313500 | 81 |
| 461 | 20240223 | 105300 | 21136247500 | 314500 | 314500 | 314500 | 313500 | 482 |
| 462 | 20240223 | 105200 | 20984818500 | 314500 | 314500 | 315000 | 314500 | 48 |
| 463 | 20240223 | 105100 | 20969702500 | 314500 | 314500 | 315000 | 314500 | 83 |
| 464 | 20240223 | 105000 | 20943565500 | 315000 | 315000 | 315500 | 314500 | 163 |
| 465 | 20240223 | 104900 | 20892235000 | 315000 | 314500 | 315500 | 314500 | 78 |
| 466 | 20240223 | 104800 | 20867666500 | 315000 | 314500 | 315500 | 314500 | 86 |
| 467 | 20240223 | 104700 | 20840577500 | 315000 | 315500 | 315500 | 315000 | 217 |
| 468 | 20240223 | 104600 | 20772200500 | 315500 | 315500 | 316000 | 315000 | 258 |
| 469 | 20240223 | 104500 | 20690840000 | 315500 | 315500 | 315500 | 314500 | 663 |
| 470 | 20240223 | 104400 | 20481850500 | 315500 | 315000 | 315500 | 314500 | 119 |
| 471 | 20240223 | 104300 | 20444368500 | 314500 | 314500 | 315000 | 314500 | 88 |
| 472 | 20240223 | 104200 | 20416669500 | 314500 | 314500 | 315000 | 314500 | 62 |
| 473 | 20240223 | 104100 | 20397160500 | 315000 | 314500 | 315000 | 314000 | 228 |
| 474 | 20240223 | 104000 | 20325476000 | 314500 | 313500 | 315000 | 313500 | 293 |
| 475 | 20240223 | 103900 | 20233475000 | 313500 | 312500 | 313500 | 312500 | 301 |
| 476 | 20240223 | 103800 | 20139254500 | 312500 | 313000 | 313500 | 312000 | 525 |
| 477 | 20240223 | 103700 | 19975099000 | 313500 | 313500 | 313500 | 313000 | 132 |
| 478 | 20240223 | 103600 | 19933748000 | 313500 | 314000 | 314500 | 313000 | 398 |
| 479 | 20240223 | 103500 | 19808921500 | 314500 | 315000 | 315000 | 314000 | 331 |
| 480 | 20240223 | 103400 | 19704840000 | 315500 | 315500 | 315500 | 315000 | 68 |
| 481 | 20240223 | 103300 | 19683400500 | 315500 | 315500 | 315500 | 315000 | 82 |
| 482 | 20240223 | 103200 | 19657533500 | 315500 | 315500 | 315500 | 315000 | 119 |
| 483 | 20240223 | 103100 | 19619999000 | 315500 | 315500 | 315500 | 315000 | 134 |
| 484 | 20240223 | 103000 | 19577762000 | 315500 | 315500 | 315500 | 315000 | 86 |
| 485 | 20240223 | 102900 | 19550646500 | 315000 | 315500 | 315500 | 314500 | 173 |
| 486 | 20240223 | 102800 | 19496132000 | 315000 | 316000 | 316000 | 315000 | 428 |
| 487 | 20240223 | 102700 | 19361135500 | 316000 | 317000 | 317500 | 316000 | 584 |
| 488 | 20240223 | 102600 | 19176315500 | 317000 | 316500 | 317000 | 316500 | 111 |
| 489 | 20240223 | 102500 | 19141136000 | 317000 | 317000 | 317000 | 316500 | 53 |
| 490 | 20240223 | 102400 | 19124338500 | 317000 | 317500 | 317500 | 316500 | 127 |
| 491 | 20240223 | 102300 | 19084090500 | 317000 | 317500 | 318000 | 316500 | 408 |
| 492 | 20240223 | 102200 | 18954645500 | 318000 | 317500 | 318000 | 317500 | 83 |
| 493 | 20240223 | 102100 | 18928259500 | 318000 | 317500 | 318000 | 317500 | 99 |
| 494 | 20240223 | 102000 | 18896791500 | 317500 | 318000 | 318000 | 317500 | 176 |
| 495 | 20240223 | 101900 | 18840868500 | 318000 | 318000 | 318000 | 317500 | 57 |
| 496 | 20240223 | 101800 | 18822754500 | 318000 | 318000 | 318000 | 317500 | 93 |
| 497 | 20240223 | 101700 | 18793202500 | 317500 | 317500 | 318000 | 317500 | 99 |
| 498 | 20240223 | 101600 | 18761733000 | 318000 | 317500 | 318000 | 317500 | 166 |
| 499 | 20240223 | 101500 | 18709009000 | 317000 | 317000 | 317500 | 317000 | 124 |
| 500 | 20240223 | 101400 | 18669676000 | 317000 | 317000 | 317500 | 317000 | 134 |
| 501 | 20240223 | 101300 | 18627171500 | 317000 | 317500 | 317500 | 316500 | 93 |
| 502 | 20240223 | 101200 | 18597691500 | 317500 | 316500 | 317500 | 316500 | 96 |
| 503 | 20240223 | 101100 | 18567250500 | 317000 | 316500 | 317500 | 316500 | 236 |
| 504 | 20240223 | 101000 | 18492471000 | 316500 | 317500 | 317500 | 316000 | 335 |
| 505 | 20240223 | 100900 | 18386351000 | 317000 | 316500 | 318000 | 316500 | 461 |
| 506 | 20240223 | 100800 | 18240155000 | 317000 | 318000 | 318000 | 317000 | 311 |
| 507 | 20240223 | 100700 | 18141468500 | 317500 | 318500 | 318500 | 317500 | 929 |
| 508 | 20240223 | 100600 | 17845855000 | 319000 | 319000 | 319000 | 318500 | 106 |
| 509 | 20240223 | 100500 | 17812052000 | 319000 | 319500 | 319500 | 318500 | 226 |
| 510 | 20240223 | 100400 | 17739950500 | 319500 | 319000 | 319500 | 319000 | 184 |
| 511 | 20240223 | 100300 | 17681200000 | 319000 | 319000 | 319000 | 318500 | 149 |
| 512 | 20240223 | 100200 | 17633683500 | 319000 | 320000 | 320000 | 318500 | 511 |
| 513 | 20240223 | 100100 | 17470539500 | 320000 | 320000 | 320000 | 319500 | 204 |
| 514 | 20240223 | 100000 | 17405323000 | 320000 | 320000 | 320000 | 319500 | 224 |
| 515 | 20240223 | 095900 | 17333685000 | 319500 | 319500 | 320000 | 319500 | 196 |
| 516 | 20240223 | 095800 | 17270999500 | 319500 | 319500 | 319500 | 319000 | 195 |
| 517 | 20240223 | 095700 | 17208710500 | 319500 | 320500 | 320500 | 319000 | 560 |
| 518 | 20240223 | 095600 | 17029602000 | 320500 | 320500 | 320500 | 320000 | 195 |
| 519 | 20240223 | 095500 | 16967145500 | 320500 | 319500 | 320500 | 319500 | 429 |
| 520 | 20240223 | 095400 | 16829779000 | 319500 | 320500 | 320500 | 319500 | 490 |
| 521 | 20240223 | 095300 | 16672935500 | 320500 | 320000 | 320500 | 319000 | 1593 |
| 522 | 20240223 | 095200 | 16163006000 | 320000 | 319000 | 320000 | 319000 | 413 |
| 523 | 20240223 | 095100 | 16030922500 | 319500 | 319500 | 320000 | 319000 | 461 |
| 524 | 20240223 | 095000 | 15883582000 | 320000 | 319000 | 320000 | 318500 | 449 |
| 525 | 20240223 | 094900 | 15740075500 | 319000 | 319500 | 319500 | 318500 | 268 |
| 526 | 20240223 | 094800 | 15654614000 | 319500 | 319500 | 319500 | 319000 | 397 |
| 527 | 20240223 | 094700 | 15527835500 | 319500 | 318500 | 319500 | 318500 | 623 |
| 528 | 20240223 | 094600 | 15328968500 | 319000 | 319000 | 319000 | 318500 | 277 |
| 529 | 20240223 | 094500 | 15240638000 | 319000 | 318500 | 319000 | 318000 | 959 |
| 530 | 20240223 | 094400 | 14934867500 | 318500 | 318500 | 319000 | 318000 | 419 |
| 531 | 20240223 | 094300 | 14801389500 | 318500 | 318500 | 319000 | 318000 | 471 |
| 532 | 20240223 | 094200 | 14651384500 | 318500 | 318500 | 319500 | 318500 | 776 |
| 533 | 20240223 | 094100 | 14403968000 | 318500 | 319000 | 319000 | 318500 | 334 |
| 534 | 20240223 | 094000 | 14297534000 | 319000 | 320500 | 320500 | 318500 | 642 |
| 535 | 20240223 | 093900 | 14092484000 | 319500 | 319500 | 320500 | 319500 | 773 |
| 536 | 20240223 | 093800 | 13845117500 | 319500 | 318500 | 320000 | 318000 | 583 |
| 537 | 20240223 | 093700 | 13659150500 | 318500 | 318500 | 318500 | 318000 | 292 |
| 538 | 20240223 | 093600 | 13566207500 | 318000 | 317500 | 318000 | 317000 | 508 |
| 539 | 20240223 | 093500 | 13404871000 | 317500 | 319500 | 319500 | 317500 | 779 |
| 540 | 20240223 | 093400 | 13156865000 | 319500 | 319000 | 320000 | 319000 | 370 |
| 541 | 20240223 | 093300 | 13038617500 | 319000 | 321000 | 321500 | 319000 | 576 |
| 542 | 20240223 | 093200 | 12854191500 | 321000 | 319500 | 321500 | 319000 | 847 |
| 543 | 20240223 | 093100 | 12582983000 | 319000 | 319500 | 320000 | 318500 | 406 |
| 544 | 20240223 | 093000 | 12453397000 | 320000 | 318500 | 320000 | 318000 | 1199 |
| 545 | 20240223 | 092900 | 12071116500 | 318000 | 318000 | 318500 | 317500 | 790 |
| 546 | 20240223 | 092800 | 11819821000 | 318000 | 318500 | 319500 | 318000 | 842 |
| 547 | 20240223 | 092700 | 11551338500 | 319000 | 318500 | 319500 | 318500 | 376 |
| 548 | 20240223 | 092600 | 11431479500 | 318500 | 320500 | 321000 | 318500 | 813 |
| 549 | 20240223 | 092500 | 11171311500 | 321000 | 320500 | 321000 | 319500 | 631 |
| 550 | 20240223 | 092400 | 10969027500 | 320500 | 320500 | 321000 | 319500 | 536 |
| 551 | 20240223 | 092300 | 10797339000 | 321000 | 318500 | 321000 | 318000 | 2396 |
| 552 | 20240223 | 092200 | 10031076000 | 318500 | 319500 | 319500 | 317500 | 718 |
| 553 | 20240223 | 092100 | 9802266000 | 319500 | 318500 | 319500 | 318000 | 1650 |
| 554 | 20240223 | 092000 | 9276236500 | 318500 | 317500 | 318500 | 317000 | 715 |
| 555 | 20240223 | 091900 | 9048812500 | 318000 | 318000 | 318500 | 316500 | 2326 |
| 556 | 20240223 | 091800 | 8311104000 | 318000 | 314500 | 318000 | 314000 | 2175 |
| 557 | 20240223 | 091700 | 7623712000 | 314000 | 313500 | 314500 | 313500 | 705 |
| 558 | 20240223 | 091600 | 7402386500 | 314000 | 314000 | 314000 | 313000 | 490 |
| 559 | 20240223 | 091500 | 7248742500 | 313500 | 312500 | 314000 | 312500 | 475 |
| 560 | 20240223 | 091400 | 7100098500 | 312500 | 313000 | 313500 | 312000 | 540 |
| 561 | 20240223 | 091300 | 6931138000 | 313500 | 313000 | 314500 | 313000 | 549 |
| 562 | 20240223 | 091200 | 6758853000 | 313500 | 314000 | 314000 | 313000 | 595 |
| 563 | 20240223 | 091100 | 6572332000 | 314000 | 315000 | 315000 | 313500 | 1072 |
| 564 | 20240223 | 091000 | 6235597500 | 315000 | 313000 | 315000 | 313000 | 1849 |
| 565 | 20240223 | 090900 | 5654762500 | 313500 | 312500 | 314000 | 312500 | 865 |
| 566 | 20240223 | 090800 | 5383429000 | 312500 | 313500 | 314000 | 312500 | 717 |
| 567 | 20240223 | 090700 | 5158901000 | 313000 | 314500 | 314500 | 312000 | 1473 |
| 568 | 20240223 | 090600 | 4696759500 | 314000 | 314000 | 315500 | 313500 | 659 |
| 569 | 20240223 | 090500 | 4489468500 | 313500 | 316000 | 316000 | 312500 | 2010 |
| 570 | 20240223 | 090400 | 3857092000 | 316000 | 314500 | 317000 | 314000 | 1662 |
| 571 | 20240223 | 090300 | 3332157000 | 314000 | 314500 | 315000 | 313500 | 792 |
| 572 | 20240223 | 090200 | 3083518000 | 314500 | 314000 | 317000 | 311000 | 3054 |
| 573 | 20240223 | 090100 | 2124730500 | 314000 | 312500 | 314000 | 310500 | 2933 |
| 574 | 20240223 | 090000 | 1206745000 | 311500 | 304500 | 312500 | 304500 | 3912 |