34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 3 | 20240223 | 183900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 4 | 20240223 | 183800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 5 | 20240223 | 183700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 6 | 20240223 | 183600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 7 | 20240223 | 183500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 8 | 20240223 | 183400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 9 | 20240223 | 183300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 10 | 20240223 | 183200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 11 | 20240223 | 183100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 12 | 20240223 | 183000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 13 | 20240223 | 182900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 14 | 20240223 | 182800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 15 | 20240223 | 182700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 16 | 20240223 | 182600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 17 | 20240223 | 182500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 18 | 20240223 | 182400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 19 | 20240223 | 182300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 20 | 20240223 | 182200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 21 | 20240223 | 182100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 22 | 20240223 | 182000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 23 | 20240223 | 181900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 24 | 20240223 | 181800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 25 | 20240223 | 181700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 26 | 20240223 | 181600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 27 | 20240223 | 181500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 28 | 20240223 | 181400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 29 | 20240223 | 181300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 30 | 20240223 | 181200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 31 | 20240223 | 181100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 32 | 20240223 | 181000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 33 | 20240223 | 180900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 34 | 20240223 | 180800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 35 | 20240223 | 180700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 36 | 20240223 | 180600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 37 | 20240223 | 180500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 38 | 20240223 | 180400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 39 | 20240223 | 180300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 40 | 20240223 | 180200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 41 | 20240223 | 180100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 42 | 20240223 | 180000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 43 | 20240223 | 175900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 44 | 20240223 | 175800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 45 | 20240223 | 175700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 46 | 20240223 | 175600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 47 | 20240223 | 175500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 48 | 20240223 | 175400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 49 | 20240223 | 175300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 50 | 20240223 | 175200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 51 | 20240223 | 175100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 52 | 20240223 | 175000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 53 | 20240223 | 174900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 54 | 20240223 | 174800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 55 | 20240223 | 174700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 56 | 20240223 | 174600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 57 | 20240223 | 174500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 58 | 20240223 | 174400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 59 | 20240223 | 174300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 60 | 20240223 | 174200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 61 | 20240223 | 174100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 62 | 20240223 | 174000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 63 | 20240223 | 173900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 64 | 20240223 | 173800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 65 | 20240223 | 173700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 66 | 20240223 | 173600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 67 | 20240223 | 173500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 68 | 20240223 | 173400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 69 | 20240223 | 173300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 70 | 20240223 | 173200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 71 | 20240223 | 173100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 72 | 20240223 | 173000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 73 | 20240223 | 172900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 74 | 20240223 | 172800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 75 | 20240223 | 172700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 76 | 20240223 | 172600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 77 | 20240223 | 172500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 78 | 20240223 | 172400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 79 | 20240223 | 172300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 80 | 20240223 | 172200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 81 | 20240223 | 172100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 82 | 20240223 | 172000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 83 | 20240223 | 171900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 84 | 20240223 | 171800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 85 | 20240223 | 171700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 86 | 20240223 | 171600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 87 | 20240223 | 171500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 88 | 20240223 | 171400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 89 | 20240223 | 171300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 90 | 20240223 | 171200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 91 | 20240223 | 171100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 92 | 20240223 | 171000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 93 | 20240223 | 170900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 94 | 20240223 | 170800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 95 | 20240223 | 170700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 96 | 20240223 | 170600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 97 | 20240223 | 170500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 98 | 20240223 | 170400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 99 | 20240223 | 170300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 100 | 20240223 | 170200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 101 | 20240223 | 170100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 102 | 20240223 | 170000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 103 | 20240223 | 165900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 104 | 20240223 | 165800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 105 | 20240223 | 165700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 106 | 20240223 | 165600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 107 | 20240223 | 165500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 108 | 20240223 | 165400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 109 | 20240223 | 165300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 110 | 20240223 | 165200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 111 | 20240223 | 165100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 112 | 20240223 | 165000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 113 | 20240223 | 164900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 114 | 20240223 | 164800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 115 | 20240223 | 164700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 116 | 20240223 | 164600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 117 | 20240223 | 164500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 118 | 20240223 | 164400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 119 | 20240223 | 164300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 120 | 20240223 | 164200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 121 | 20240223 | 164100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 122 | 20240223 | 164000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 123 | 20240223 | 163900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 124 | 20240223 | 163800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 125 | 20240223 | 163700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 126 | 20240223 | 163600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 127 | 20240223 | 163500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 128 | 20240223 | 163400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 129 | 20240223 | 163300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 130 | 20240223 | 163200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 131 | 20240223 | 163100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 132 | 20240223 | 163000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 133 | 20240223 | 162900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 134 | 20240223 | 162800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 135 | 20240223 | 162700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 136 | 20240223 | 162600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 137 | 20240223 | 162500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 138 | 20240223 | 162400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 139 | 20240223 | 162300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 140 | 20240223 | 162200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 141 | 20240223 | 162100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 142 | 20240223 | 162000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 143 | 20240223 | 161900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 144 | 20240223 | 161800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 145 | 20240223 | 161700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 146 | 20240223 | 161600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 147 | 20240223 | 161500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 148 | 20240223 | 161400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 149 | 20240223 | 161300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 150 | 20240223 | 161200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 151 | 20240223 | 161100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 152 | 20240223 | 161000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 153 | 20240223 | 160900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 154 | 20240223 | 160800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 155 | 20240223 | 160700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 156 | 20240223 | 160600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 157 | 20240223 | 160500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 158 | 20240223 | 160400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 159 | 20240223 | 160300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 160 | 20240223 | 160200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 161 | 20240223 | 160100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 162 | 20240223 | 160000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 163 | 20240223 | 155900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 164 | 20240223 | 155800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 165 | 20240223 | 155700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 166 | 20240223 | 155600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 167 | 20240223 | 155500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 168 | 20240223 | 155400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 169 | 20240223 | 155300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 170 | 20240223 | 155200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 171 | 20240223 | 155100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 172 | 20240223 | 155000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 173 | 20240223 | 154900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 174 | 20240223 | 154800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 175 | 20240223 | 154700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 176 | 20240223 | 154600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 177 | 20240223 | 154500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 178 | 20240223 | 154400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 179 | 20240223 | 154300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 180 | 20240223 | 154200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 181 | 20240223 | 154100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 182 | 20240223 | 154000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 183 | 20240223 | 153900 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 184 | 20240223 | 153800 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 185 | 20240223 | 153700 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 186 | 20240223 | 153600 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 187 | 20240223 | 153500 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 188 | 20240223 | 153400 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 189 | 20240223 | 153300 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 190 | 20240223 | 153200 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 191 | 20240223 | 153100 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 192 | 20240223 | 153000 | 153386236000 | 314500 | 314500 | 314500 | 314500 | 9616 |
| 193 | 20240223 | 152900 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 194 | 20240223 | 152800 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 195 | 20240223 | 152700 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 196 | 20240223 | 152600 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 197 | 20240223 | 152500 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 198 | 20240223 | 152400 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 199 | 20240223 | 152300 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 200 | 20240223 | 152200 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 201 | 20240223 | 152100 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 202 | 20240223 | 152000 | 150362004000 | 315000 | 315000 | 315000 | 315000 | 0 |
| 203 | 20240223 | 151900 | 150362004000 | 315000 | 315500 | 315500 | 315000 | 1409 |
| 204 | 20240223 | 151800 | 149918024500 | 315500 | 315000 | 315500 | 315000 | 696 |
| 205 | 20240223 | 151700 | 149698502500 | 315500 | 315000 | 315500 | 315000 | 1238 |
| 206 | 20240223 | 151600 | 149308076500 | 315500 | 315500 | 315500 | 315000 | 684 |
| 207 | 20240223 | 151500 | 149092347000 | 315500 | 315000 | 315500 | 315000 | 684 |
| 208 | 20240223 | 151400 | 148876717500 | 315500 | 315500 | 315500 | 315000 | 732 |
| 209 | 20240223 | 151300 | 148645935000 | 315500 | 315500 | 315500 | 315000 | 680 |
| 210 | 20240223 | 151200 | 148431544500 | 315500 | 315000 | 315500 | 315000 | 785 |
| 211 | 20240223 | 151100 | 148183970500 | 315500 | 315500 | 315500 | 315000 | 498 |
| 212 | 20240223 | 151000 | 148026927000 | 315500 | 315500 | 315500 | 315000 | 1073 |
| 213 | 20240223 | 150900 | 147688712500 | 315000 | 315500 | 315500 | 315000 | 1400 |
| 214 | 20240223 | 150800 | 147247493500 | 315000 | 315500 | 315500 | 315000 | 1290 |
| 215 | 20240223 | 150700 | 146840901000 | 315500 | 315000 | 315500 | 315000 | 570 |
| 216 | 20240223 | 150600 | 146661201000 | 315000 | 315500 | 316000 | 315000 | 1923 |
| 217 | 20240223 | 150500 | 146054555500 | 315500 | 316000 | 316000 | 315500 | 316 |
| 218 | 20240223 | 150400 | 145954788500 | 315500 | 316000 | 316000 | 315500 | 381 |
| 219 | 20240223 | 150300 | 145834528000 | 316000 | 315500 | 316500 | 315500 | 466 |
| 220 | 20240223 | 150200 | 145687346000 | 315500 | 316500 | 316500 | 315500 | 985 |
| 221 | 20240223 | 150100 | 145375991500 | 316000 | 316000 | 316500 | 315500 | 1295 |
| 222 | 20240223 | 150000 | 144966747000 | 316000 | 315500 | 316000 | 315500 | 356 |
| 223 | 20240223 | 145900 | 144854321500 | 315500 | 315500 | 316500 | 315500 | 549 |
| 224 | 20240223 | 145800 | 144680862500 | 315500 | 315500 | 316500 | 315500 | 570 |
| 225 | 20240223 | 145700 | 144500849500 | 315500 | 316000 | 316500 | 315500 | 561 |
| 226 | 20240223 | 145600 | 144323658500 | 316000 | 316000 | 316500 | 316000 | 2713 |
| 227 | 20240223 | 145500 | 143466213500 | 316000 | 316500 | 317000 | 316000 | 703 |
| 228 | 20240223 | 145400 | 143243732000 | 316500 | 316500 | 317000 | 316000 | 500 |
| 229 | 20240223 | 145300 | 143085411000 | 316500 | 316000 | 317000 | 316000 | 717 |
| 230 | 20240223 | 145200 | 142858508000 | 316000 | 316500 | 317000 | 316000 | 1984 |
| 231 | 20240223 | 145100 | 142230590000 | 317000 | 316000 | 317000 | 316000 | 1000 |
| 232 | 20240223 | 145000 | 141914239000 | 316500 | 317000 | 317000 | 316000 | 2164 |
| 233 | 20240223 | 144900 | 141229148000 | 316500 | 317000 | 317000 | 316000 | 1716 |
| 234 | 20240223 | 144800 | 140685917500 | 317000 | 316500 | 317000 | 316000 | 3614 |
| 235 | 20240223 | 144700 | 139541861500 | 316500 | 315500 | 316500 | 315500 | 1812 |
| 236 | 20240223 | 144600 | 138969429000 | 316000 | 316000 | 316000 | 315500 | 631 |
| 237 | 20240223 | 144500 | 138770250500 | 315500 | 315500 | 316000 | 315000 | 997 |
| 238 | 20240223 | 144400 | 138455720500 | 315000 | 315500 | 315500 | 315000 | 191 |
| 239 | 20240223 | 144300 | 138395486500 | 315000 | 315000 | 315500 | 315000 | 445 |
| 240 | 20240223 | 144200 | 138255219000 | 315000 | 316000 | 316000 | 315000 | 1420 |
| 241 | 20240223 | 144100 | 137807581500 | 316000 | 315500 | 316000 | 315000 | 846 |
| 242 | 20240223 | 144000 | 137540715500 | 315000 | 315000 | 315500 | 315000 | 570 |
| 243 | 20240223 | 143900 | 137361087000 | 315500 | 315500 | 315500 | 315000 | 618 |
| 244 | 20240223 | 143800 | 137166247500 | 315500 | 315000 | 315500 | 315000 | 537 |
| 245 | 20240223 | 143700 | 136996979500 | 315000 | 315000 | 315500 | 315000 | 314 |
| 246 | 20240223 | 143600 | 136898012000 | 315000 | 315500 | 315500 | 315000 | 471 |
| 247 | 20240223 | 143500 | 136749569000 | 315500 | 315500 | 315500 | 315000 | 446 |
| 248 | 20240223 | 143400 | 136608981000 | 315000 | 315000 | 316000 | 315000 | 714 |
| 249 | 20240223 | 143300 | 136383771500 | 315500 | 316000 | 316000 | 315000 | 958 |
| 250 | 20240223 | 143200 | 136081461000 | 316000 | 315500 | 316000 | 315500 | 484 |
| 251 | 20240223 | 143100 | 135928694000 | 316000 | 315500 | 316000 | 315500 | 218 |
| 252 | 20240223 | 143000 | 135859846500 | 316000 | 316000 | 316500 | 315500 | 959 |
| 253 | 20240223 | 142900 | 135556775000 | 316000 | 316000 | 316500 | 316000 | 344 |
| 254 | 20240223 | 142800 | 135448016500 | 316500 | 316500 | 316500 | 316000 | 330 |
| 255 | 20240223 | 142700 | 135343603000 | 316000 | 316000 | 316500 | 316000 | 509 |
| 256 | 20240223 | 142600 | 135182573000 | 316500 | 316500 | 316500 | 316000 | 603 |
| 257 | 20240223 | 142500 | 134991867500 | 316500 | 316500 | 317000 | 316000 | 1043 |
| 258 | 20240223 | 142400 | 134661729000 | 316500 | 316500 | 317000 | 316000 | 512 |
| 259 | 20240223 | 142300 | 134499650500 | 316500 | 317000 | 317000 | 316500 | 257 |
| 260 | 20240223 | 142200 | 134418244500 | 317000 | 316500 | 317000 | 316000 | 1492 |
| 261 | 20240223 | 142100 | 133946047500 | 316500 | 316500 | 316500 | 316000 | 222 |
| 262 | 20240223 | 142000 | 133875840500 | 316000 | 315500 | 316500 | 315500 | 804 |
| 263 | 20240223 | 141900 | 133621789500 | 315500 | 315500 | 316000 | 315500 | 704 |
| 264 | 20240223 | 141800 | 133399636000 | 315500 | 316000 | 316000 | 315500 | 142 |
| 265 | 20240223 | 141700 | 133354811500 | 316000 | 315500 | 316000 | 315500 | 439 |
| 266 | 20240223 | 141600 | 133216213000 | 316000 | 316000 | 316500 | 315500 | 815 |
| 267 | 20240223 | 141500 | 132958782000 | 316500 | 316000 | 316500 | 316000 | 504 |
| 268 | 20240223 | 141400 | 132799438000 | 316000 | 316000 | 316500 | 316000 | 409 |
| 269 | 20240223 | 141300 | 132670071500 | 316000 | 316500 | 317000 | 316000 | 479 |
| 270 | 20240223 | 141200 | 132518497000 | 316500 | 317000 | 317000 | 316500 | 407 |
| 271 | 20240223 | 141100 | 132389640000 | 317000 | 316500 | 317000 | 316500 | 433 |
| 272 | 20240223 | 141000 | 132252582500 | 317000 | 316000 | 317000 | 316000 | 1294 |
| 273 | 20240223 | 140900 | 131842892000 | 316000 | 316000 | 316500 | 315500 | 706 |
| 274 | 20240223 | 140800 | 131619795000 | 316000 | 315500 | 316000 | 315500 | 457 |
| 275 | 20240223 | 140700 | 131475535000 | 316000 | 316000 | 316500 | 315500 | 447 |
| 276 | 20240223 | 140600 | 131334247000 | 316000 | 315500 | 316500 | 315500 | 420 |
| 277 | 20240223 | 140500 | 131201533000 | 315500 | 315000 | 316000 | 315000 | 781 |
| 278 | 20240223 | 140400 | 130955017500 | 315500 | 316000 | 316000 | 315000 | 2517 |
| 279 | 20240223 | 140300 | 130160285500 | 316000 | 316500 | 317000 | 316000 | 452 |
| 280 | 20240223 | 140200 | 130017297000 | 316500 | 316500 | 317000 | 316500 | 732 |
| 281 | 20240223 | 140100 | 129785592500 | 316500 | 316500 | 317000 | 316500 | 581 |
| 282 | 20240223 | 140000 | 129601533000 | 316500 | 317000 | 317500 | 316500 | 264 |
| 283 | 20240223 | 135900 | 129517853000 | 316500 | 317000 | 317500 | 316500 | 1194 |
| 284 | 20240223 | 135800 | 129139556500 | 317000 | 317000 | 317500 | 317000 | 773 |
| 285 | 20240223 | 135700 | 128894489500 | 317000 | 317000 | 317500 | 317000 | 174 |
| 286 | 20240223 | 135600 | 128839299500 | 317000 | 317000 | 317500 | 317000 | 468 |
| 287 | 20240223 | 135500 | 128690913000 | 317500 | 317000 | 317500 | 317000 | 613 |
| 288 | 20240223 | 135400 | 128496530500 | 317000 | 317500 | 317500 | 317000 | 434 |
| 289 | 20240223 | 135300 | 128358926000 | 317500 | 317000 | 317500 | 317000 | 300 |
| 290 | 20240223 | 135200 | 128263757500 | 317000 | 317500 | 317500 | 317000 | 443 |
| 291 | 20240223 | 135100 | 128123316500 | 317000 | 317000 | 317500 | 316500 | 420 |
| 292 | 20240223 | 135000 | 127990169500 | 316500 | 316500 | 317000 | 316500 | 674 |
| 293 | 20240223 | 134900 | 127776590500 | 316500 | 317000 | 317000 | 316500 | 670 |
| 294 | 20240223 | 134800 | 127564274500 | 316500 | 317000 | 317000 | 316500 | 414 |
| 295 | 20240223 | 134700 | 127433121500 | 316500 | 317000 | 317500 | 316500 | 311 |
| 296 | 20240223 | 134600 | 127334575500 | 317000 | 317000 | 317500 | 316500 | 1362 |
| 297 | 20240223 | 134500 | 126902816500 | 317000 | 317500 | 317500 | 317000 | 215 |
| 298 | 20240223 | 134400 | 126834601500 | 317000 | 317500 | 317500 | 317000 | 489 |
| 299 | 20240223 | 134300 | 126679557500 | 317500 | 317000 | 317500 | 317000 | 355 |
| 300 | 20240223 | 134200 | 126566920000 | 317000 | 317000 | 317500 | 316500 | 711 |
| 301 | 20240223 | 134100 | 126341562500 | 317000 | 316500 | 317000 | 316000 | 800 |
| 302 | 20240223 | 134000 | 126088098000 | 316500 | 316500 | 317000 | 316000 | 828 |
| 303 | 20240223 | 133900 | 125825945000 | 317000 | 316500 | 317000 | 316500 | 288 |
| 304 | 20240223 | 133800 | 125734719500 | 316500 | 316500 | 317000 | 316500 | 770 |
| 305 | 20240223 | 133700 | 125490885000 | 316500 | 317000 | 317000 | 316500 | 733 |
| 306 | 20240223 | 133600 | 125258773500 | 316500 | 317500 | 317500 | 316500 | 724 |
| 307 | 20240223 | 133500 | 125029204000 | 317500 | 318000 | 318000 | 317000 | 5627 |
| 308 | 20240223 | 133400 | 123241403500 | 318000 | 317500 | 318000 | 317500 | 549 |
| 309 | 20240223 | 133300 | 123066935500 | 317500 | 317500 | 318000 | 317500 | 177 |
| 310 | 20240223 | 133200 | 123010703000 | 317500 | 318000 | 318000 | 317500 | 512 |
| 311 | 20240223 | 133100 | 122847961500 | 318000 | 317500 | 318000 | 317500 | 429 |
| 312 | 20240223 | 133000 | 122711588500 | 317500 | 317500 | 318000 | 317500 | 1450 |
| 313 | 20240223 | 132900 | 122251130500 | 317500 | 318000 | 318000 | 317000 | 1577 |
| 314 | 20240223 | 132800 | 121750367000 | 318000 | 317000 | 318000 | 316500 | 5522 |
| 315 | 20240223 | 132700 | 119998101000 | 317000 | 316500 | 317000 | 316500 | 335 |
| 316 | 20240223 | 132600 | 119891974500 | 317000 | 317000 | 317000 | 316500 | 533 |
| 317 | 20240223 | 132500 | 119723065500 | 316500 | 316500 | 317000 | 316500 | 186 |
| 318 | 20240223 | 132400 | 119664177000 | 316500 | 316000 | 316500 | 316000 | 1231 |
| 319 | 20240223 | 132300 | 119274595000 | 316000 | 316000 | 316500 | 316000 | 418 |
| 320 | 20240223 | 132200 | 119142419000 | 316000 | 316000 | 316500 | 315500 | 1681 |
| 321 | 20240223 | 132100 | 118611200000 | 316500 | 316500 | 316500 | 316000 | 837 |
| 322 | 20240223 | 132000 | 118346640500 | 316000 | 316000 | 316500 | 316000 | 793 |
| 323 | 20240223 | 131900 | 118095945000 | 316000 | 316500 | 316500 | 316000 | 292 |
| 324 | 20240223 | 131800 | 118003596000 | 316000 | 316500 | 316500 | 316000 | 321 |
| 325 | 20240223 | 131700 | 117902089500 | 316000 | 316500 | 317000 | 316000 | 524 |
| 326 | 20240223 | 131600 | 117736367000 | 316500 | 316500 | 317000 | 316000 | 745 |
| 327 | 20240223 | 131500 | 117500519500 | 317000 | 316500 | 317000 | 316000 | 307 |
| 328 | 20240223 | 131400 | 117403315000 | 316000 | 316000 | 317000 | 316000 | 727 |
| 329 | 20240223 | 131300 | 117173292000 | 316500 | 316500 | 317000 | 316000 | 467 |
| 330 | 20240223 | 131200 | 117025509500 | 316500 | 316500 | 316500 | 316000 | 443 |
| 331 | 20240223 | 131100 | 116885394000 | 316500 | 316000 | 316500 | 316000 | 980 |
| 332 | 20240223 | 131000 | 116575395500 | 316000 | 316500 | 316500 | 316000 | 703 |
| 333 | 20240223 | 130900 | 116352956500 | 316000 | 316500 | 317000 | 316000 | 921 |
| 334 | 20240223 | 130800 | 116061421000 | 316500 | 317500 | 318000 | 316500 | 2907 |
| 335 | 20240223 | 130700 | 115138810000 | 317500 | 318000 | 318000 | 317500 | 1100 |
| 336 | 20240223 | 130600 | 114789128000 | 317500 | 317500 | 318000 | 317500 | 641 |
| 337 | 20240223 | 130500 | 114585422500 | 317500 | 317500 | 318000 | 317500 | 1191 |
| 338 | 20240223 | 130400 | 114206979000 | 317500 | 318000 | 318000 | 317500 | 2697 |
| 339 | 20240223 | 130300 | 113349820000 | 318000 | 317500 | 318000 | 317500 | 2241 |
| 340 | 20240223 | 130200 | 112637920000 | 317500 | 317500 | 317500 | 317000 | 1698 |
| 341 | 20240223 | 130100 | 112098848000 | 317500 | 317000 | 317500 | 316500 | 6602 |
| 342 | 20240223 | 130000 | 110005883000 | 317000 | 316000 | 317000 | 316000 | 12275 |
| 343 | 20240223 | 125900 | 106121716500 | 315500 | 316000 | 316000 | 315500 | 1020 |
| 344 | 20240223 | 125800 | 105799403000 | 315500 | 315500 | 316000 | 315000 | 2082 |
| 345 | 20240223 | 125700 | 105142454500 | 315000 | 315000 | 315500 | 315000 | 168 |
| 346 | 20240223 | 125600 | 105089484500 | 315500 | 315000 | 315500 | 315000 | 167 |
| 347 | 20240223 | 125500 | 105036830000 | 315000 | 315000 | 315500 | 314500 | 2692 |
| 348 | 20240223 | 125400 | 104188782000 | 315000 | 314500 | 315000 | 314500 | 126 |
| 349 | 20240223 | 125300 | 104149111500 | 314500 | 314500 | 315000 | 314500 | 379 |
| 350 | 20240223 | 125200 | 104029886000 | 314500 | 314000 | 314500 | 314000 | 1224 |
| 351 | 20240223 | 125100 | 103644962000 | 314500 | 314500 | 315000 | 314000 | 416 |
| 352 | 20240223 | 125000 | 103514088000 | 314500 | 314000 | 315000 | 314000 | 273 |
| 353 | 20240223 | 124900 | 103428236000 | 314500 | 314000 | 315000 | 313500 | 2792 |
| 354 | 20240223 | 124800 | 102551237500 | 313500 | 313500 | 314000 | 313500 | 507 |
| 355 | 20240223 | 124700 | 102392182000 | 313500 | 313500 | 314000 | 313500 | 636 |
| 356 | 20240223 | 124600 | 102192686000 | 314000 | 314000 | 314000 | 313500 | 253 |
| 357 | 20240223 | 124500 | 102113311000 | 313500 | 314000 | 314500 | 313500 | 1260 |
| 358 | 20240223 | 124400 | 101717643000 | 314500 | 314500 | 315000 | 314000 | 532 |
| 359 | 20240223 | 124300 | 101550329000 | 314500 | 314500 | 315000 | 314500 | 214 |
| 360 | 20240223 | 124200 | 101483010500 | 315000 | 315000 | 315000 | 314500 | 249 |
| 361 | 20240223 | 124100 | 101404633000 | 314500 | 314500 | 315000 | 314000 | 830 |
| 362 | 20240223 | 124000 | 101143566000 | 314000 | 314500 | 314500 | 314000 | 1065 |
| 363 | 20240223 | 123900 | 100808973500 | 314500 | 315000 | 315000 | 314500 | 6699 |
| 364 | 20240223 | 123800 | 98700343000 | 315000 | 315500 | 316000 | 315000 | 670 |
| 365 | 20240223 | 123700 | 98488981000 | 315500 | 315500 | 316000 | 315500 | 381 |
| 366 | 20240223 | 123600 | 98368728500 | 316000 | 315500 | 316000 | 315500 | 1290 |
| 367 | 20240223 | 123500 | 97961692000 | 315500 | 315500 | 316000 | 315000 | 1995 |
| 368 | 20240223 | 123400 | 97332112000 | 315500 | 315500 | 315500 | 315000 | 338 |
| 369 | 20240223 | 123300 | 97225539500 | 315000 | 315500 | 315500 | 315000 | 324 |
| 370 | 20240223 | 123200 | 97123378000 | 315000 | 315500 | 315500 | 315000 | 232 |
| 371 | 20240223 | 123100 | 97050216500 | 315000 | 315500 | 315500 | 315000 | 360 |
| 372 | 20240223 | 123000 | 96936748000 | 315000 | 315000 | 315500 | 315000 | 267 |
| 373 | 20240223 | 122900 | 96852612000 | 315000 | 315000 | 315500 | 315000 | 433 |
| 374 | 20240223 | 122800 | 96716173500 | 315500 | 315500 | 316000 | 315000 | 892 |
| 375 | 20240223 | 122700 | 96434753000 | 316000 | 316000 | 316000 | 315500 | 269 |
| 376 | 20240223 | 122600 | 96349852000 | 315500 | 315000 | 315500 | 315000 | 1002 |
| 377 | 20240223 | 122500 | 96033818000 | 315000 | 315500 | 315500 | 315000 | 240 |
| 378 | 20240223 | 122400 | 95958151000 | 315500 | 315500 | 315500 | 315000 | 528 |
| 379 | 20240223 | 122300 | 95791619500 | 315000 | 315500 | 315500 | 315000 | 1174 |
| 380 | 20240223 | 122200 | 95421314000 | 315000 | 315500 | 315500 | 315000 | 665 |
| 381 | 20240223 | 122100 | 95211579500 | 315500 | 315500 | 315500 | 315000 | 916 |
| 382 | 20240223 | 122000 | 94922620000 | 315500 | 315500 | 316000 | 315500 | 239 |
| 383 | 20240223 | 121900 | 94847198500 | 315500 | 315500 | 316000 | 315500 | 369 |
| 384 | 20240223 | 121800 | 94730764500 | 315500 | 316000 | 316000 | 315500 | 674 |
| 385 | 20240223 | 121700 | 94517907500 | 316000 | 316000 | 316000 | 315500 | 258 |
| 386 | 20240223 | 121600 | 94436388500 | 315500 | 315500 | 316000 | 315500 | 388 |
| 387 | 20240223 | 121500 | 94313939500 | 316000 | 316000 | 316000 | 315500 | 298 |
| 388 | 20240223 | 121400 | 94219864000 | 315500 | 315500 | 316000 | 315500 | 263 |
| 389 | 20240223 | 121300 | 94136853500 | 315500 | 315000 | 315500 | 315000 | 1686 |
| 390 | 20240223 | 121200 | 93604948000 | 315500 | 315000 | 315500 | 315000 | 195 |
| 391 | 20240223 | 121100 | 93543461000 | 315000 | 315500 | 315500 | 315000 | 248 |
| 392 | 20240223 | 121000 | 93465292000 | 315500 | 315000 | 315500 | 315000 | 303 |
| 393 | 20240223 | 120900 | 93369765500 | 315000 | 315000 | 315500 | 315000 | 467 |
| 394 | 20240223 | 120800 | 93222627500 | 315000 | 315000 | 315500 | 314500 | 544 |
| 395 | 20240223 | 120700 | 93051268500 | 315000 | 314500 | 315000 | 314500 | 328 |
| 396 | 20240223 | 120600 | 92948023000 | 314500 | 315000 | 315000 | 314500 | 248 |
| 397 | 20240223 | 120500 | 92869935500 | 315000 | 315000 | 315000 | 314500 | 412 |
| 398 | 20240223 | 120400 | 92740186500 | 314500 | 315000 | 315500 | 314500 | 439 |
| 399 | 20240223 | 120300 | 92601888500 | 315000 | 315000 | 315500 | 315000 | 334 |
| 400 | 20240223 | 120200 | 92496657000 | 315000 | 314500 | 315500 | 314500 | 546 |
| 401 | 20240223 | 120100 | 92324644500 | 314500 | 315000 | 315500 | 314500 | 513 |
| 402 | 20240223 | 120000 | 92163050000 | 315000 | 315000 | 315500 | 315000 | 651 |
| 403 | 20240223 | 115900 | 91957947500 | 315500 | 315500 | 316000 | 315000 | 1943 |
| 404 | 20240223 | 115800 | 91344941000 | 315500 | 315500 | 316000 | 315500 | 300 |
| 405 | 20240223 | 115700 | 91250169500 | 315500 | 315500 | 316000 | 315500 | 321 |
| 406 | 20240223 | 115600 | 91148785000 | 315500 | 315500 | 316000 | 315500 | 572 |
| 407 | 20240223 | 115500 | 90968108000 | 316000 | 315500 | 316000 | 315500 | 800 |
| 408 | 20240223 | 115400 | 90715330500 | 315500 | 315500 | 316000 | 315000 | 1220 |
| 409 | 20240223 | 115300 | 90330365500 | 315500 | 315000 | 315500 | 315000 | 856 |
| 410 | 20240223 | 115200 | 90060356000 | 315500 | 315000 | 315500 | 315000 | 518 |
| 411 | 20240223 | 115100 | 89897096000 | 315000 | 315000 | 315500 | 315000 | 245 |
| 412 | 20240223 | 115000 | 89819870500 | 315500 | 314500 | 315500 | 314500 | 2407 |
| 413 | 20240223 | 114900 | 89061757500 | 314500 | 314000 | 314500 | 314000 | 149 |
| 414 | 20240223 | 114800 | 89014922500 | 314500 | 314000 | 314500 | 314000 | 518 |
| 415 | 20240223 | 114700 | 88852061500 | 314500 | 314500 | 314500 | 313500 | 620 |
| 416 | 20240223 | 114600 | 88657349500 | 314000 | 314000 | 314500 | 314000 | 123 |
| 417 | 20240223 | 114500 | 88618685500 | 314000 | 314500 | 314500 | 314000 | 392 |
| 418 | 20240223 | 114400 | 88495453000 | 314500 | 314500 | 314500 | 314000 | 155 |
| 419 | 20240223 | 114300 | 88446741000 | 314000 | 315000 | 315000 | 314000 | 1344 |
| 420 | 20240223 | 114200 | 88024042000 | 314500 | 315000 | 315000 | 314500 | 354 |
| 421 | 20240223 | 114100 | 87912647000 | 315000 | 315000 | 315000 | 314500 | 346 |
| 422 | 20240223 | 114000 | 87803718000 | 315000 | 314500 | 315000 | 314500 | 362 |
| 423 | 20240223 | 113900 | 87689762500 | 314500 | 314500 | 315000 | 314500 | 539 |
| 424 | 20240223 | 113800 | 87520026000 | 315000 | 314500 | 315000 | 314500 | 1323 |
| 425 | 20240223 | 113700 | 87103878500 | 314000 | 314000 | 314500 | 314000 | 594 |
| 426 | 20240223 | 113600 | 86917150000 | 314000 | 314000 | 314500 | 314000 | 303 |
| 427 | 20240223 | 113500 | 86821927000 | 314500 | 313500 | 314500 | 313500 | 849 |
| 428 | 20240223 | 113400 | 86555482500 | 313500 | 313000 | 313500 | 313000 | 447 |
| 429 | 20240223 | 113300 | 86415504000 | 313000 | 313000 | 313500 | 313000 | 167 |
| 430 | 20240223 | 113200 | 86363205000 | 313000 | 313500 | 313500 | 313000 | 493 |
| 431 | 20240223 | 113100 | 86208802000 | 313500 | 312500 | 313500 | 312000 | 2071 |
| 432 | 20240223 | 113000 | 85561732500 | 312000 | 313500 | 313500 | 312000 | 1939 |
| 433 | 20240223 | 112900 | 84955287000 | 313500 | 313500 | 313500 | 313000 | 782 |
| 434 | 20240223 | 112800 | 84710469000 | 313500 | 313500 | 314000 | 313000 | 637 |
| 435 | 20240223 | 112700 | 84510807000 | 314000 | 313500 | 314000 | 313500 | 505 |
| 436 | 20240223 | 112600 | 84352429500 | 313500 | 313500 | 314000 | 313000 | 1890 |
| 437 | 20240223 | 112500 | 83759923500 | 313500 | 314000 | 314000 | 313500 | 460 |
| 438 | 20240223 | 112400 | 83615682000 | 314000 | 314000 | 314500 | 313500 | 301 |
| 439 | 20240223 | 112300 | 83521182000 | 314000 | 314500 | 314500 | 314000 | 598 |
| 440 | 20240223 | 112200 | 83333351000 | 314500 | 315000 | 315000 | 314000 | 1442 |
| 441 | 20240223 | 112100 | 82880132000 | 315000 | 314500 | 315000 | 314500 | 1230 |
| 442 | 20240223 | 112000 | 82493242500 | 314500 | 314500 | 314500 | 314000 | 317 |
| 443 | 20240223 | 111900 | 82393644500 | 314500 | 315000 | 315000 | 314500 | 625 |
| 444 | 20240223 | 111800 | 82197014000 | 315000 | 314500 | 315000 | 314500 | 593 |
| 445 | 20240223 | 111700 | 82010440000 | 314500 | 315000 | 315000 | 314500 | 1163 |
| 446 | 20240223 | 111600 | 81644133500 | 315500 | 315500 | 316000 | 315000 | 963 |
| 447 | 20240223 | 111500 | 81340478000 | 315500 | 316000 | 316000 | 315500 | 925 |
| 448 | 20240223 | 111400 | 81048611500 | 316000 | 315500 | 316000 | 315500 | 581 |
| 449 | 20240223 | 111300 | 80865269000 | 315500 | 316000 | 316000 | 315500 | 502 |
| 450 | 20240223 | 111200 | 80706792000 | 315500 | 315500 | 316000 | 315500 | 572 |
| 451 | 20240223 | 111100 | 80526225500 | 315500 | 315500 | 315500 | 315000 | 1692 |
| 452 | 20240223 | 111000 | 79992463000 | 315500 | 315500 | 315500 | 315000 | 760 |
| 453 | 20240223 | 110900 | 79752880500 | 315000 | 314500 | 315500 | 314000 | 641 |
| 454 | 20240223 | 110800 | 79551048500 | 314500 | 315000 | 315000 | 314500 | 1531 |
| 455 | 20240223 | 110700 | 79068887000 | 314500 | 314000 | 315000 | 314000 | 1275 |
| 456 | 20240223 | 110600 | 78668192500 | 314500 | 314000 | 314500 | 314000 | 1003 |
| 457 | 20240223 | 110500 | 78353099000 | 314500 | 314000 | 315000 | 314000 | 1597 |
| 458 | 20240223 | 110400 | 77850961500 | 314500 | 315000 | 315000 | 314000 | 1408 |
| 459 | 20240223 | 110300 | 77408154500 | 315000 | 314500 | 315000 | 314000 | 1516 |
| 460 | 20240223 | 110200 | 76931325500 | 314500 | 315000 | 315500 | 314500 | 1907 |
| 461 | 20240223 | 110100 | 76330931500 | 315500 | 316000 | 316500 | 315000 | 4003 |
| 462 | 20240223 | 110000 | 75067012500 | 316000 | 316500 | 317000 | 316000 | 3165 |
| 463 | 20240223 | 105900 | 74065925500 | 317000 | 316500 | 317000 | 316500 | 3677 |
| 464 | 20240223 | 105800 | 72901169000 | 317000 | 316500 | 317000 | 316000 | 4483 |
| 465 | 20240223 | 105700 | 71482331500 | 316000 | 315000 | 316500 | 315000 | 7863 |
| 466 | 20240223 | 105600 | 68997704000 | 315500 | 315500 | 315500 | 315000 | 1495 |
| 467 | 20240223 | 105500 | 68526698500 | 315500 | 315500 | 315500 | 315000 | 563 |
| 468 | 20240223 | 105400 | 68349135000 | 315500 | 315500 | 316000 | 315500 | 1409 |
| 469 | 20240223 | 105300 | 67904478500 | 316000 | 315000 | 316000 | 314500 | 1577 |
| 470 | 20240223 | 105200 | 67407162500 | 315000 | 316000 | 316000 | 314500 | 2162 |
| 471 | 20240223 | 105100 | 66725643000 | 316000 | 316000 | 316500 | 314500 | 2561 |
| 472 | 20240223 | 105000 | 65916779000 | 316500 | 315000 | 316500 | 314500 | 6093 |
| 473 | 20240223 | 104900 | 63992670000 | 315000 | 315500 | 316000 | 315000 | 2394 |
| 474 | 20240223 | 104800 | 63238018500 | 315500 | 315500 | 316000 | 315500 | 1706 |
| 475 | 20240223 | 104700 | 62699248000 | 316000 | 316000 | 316000 | 315000 | 2389 |
| 476 | 20240223 | 104600 | 61945501500 | 315500 | 316500 | 317000 | 315500 | 4309 |
| 477 | 20240223 | 104500 | 60582673500 | 316500 | 315500 | 316500 | 315500 | 5446 |
| 478 | 20240223 | 104400 | 58860705500 | 316000 | 315500 | 316000 | 315000 | 3200 |
| 479 | 20240223 | 104300 | 57850325000 | 315500 | 314500 | 316000 | 314500 | 8179 |
| 480 | 20240223 | 104200 | 55271642500 | 315000 | 314500 | 315000 | 314000 | 4443 |
| 481 | 20240223 | 104100 | 53873341500 | 314500 | 312000 | 314500 | 312000 | 9301 |
| 482 | 20240223 | 104000 | 50953487000 | 312500 | 313000 | 313500 | 312000 | 3392 |
| 483 | 20240223 | 103900 | 49892333500 | 313000 | 313000 | 313500 | 313000 | 895 |
| 484 | 20240223 | 103800 | 49611914500 | 313000 | 313000 | 313500 | 312500 | 2807 |
| 485 | 20240223 | 103700 | 48733170500 | 313000 | 313500 | 313500 | 312000 | 2271 |
| 486 | 20240223 | 103600 | 48022809000 | 313000 | 313000 | 313500 | 312500 | 3494 |
| 487 | 20240223 | 103500 | 46928771000 | 313000 | 311500 | 313000 | 311500 | 7564 |
| 488 | 20240223 | 103400 | 44565802000 | 311500 | 311500 | 312000 | 311500 | 1164 |
| 489 | 20240223 | 103300 | 44203012000 | 311500 | 311500 | 312000 | 311000 | 1835 |
| 490 | 20240223 | 103200 | 43631431000 | 311500 | 312000 | 312000 | 311500 | 1513 |
| 491 | 20240223 | 103100 | 43159896500 | 311500 | 311500 | 312000 | 311500 | 1129 |
| 492 | 20240223 | 103000 | 42807852500 | 311500 | 311000 | 312000 | 311000 | 2062 |
| 493 | 20240223 | 102900 | 42165573500 | 311000 | 311000 | 311500 | 311000 | 2391 |
| 494 | 20240223 | 102800 | 41421610500 | 311000 | 311000 | 311000 | 310500 | 2229 |
| 495 | 20240223 | 102700 | 40728414500 | 311000 | 310000 | 311000 | 309500 | 5487 |
| 496 | 20240223 | 102600 | 39025614000 | 310000 | 310500 | 310500 | 309500 | 1544 |
| 497 | 20240223 | 102500 | 38546866500 | 310500 | 309500 | 310500 | 309500 | 3296 |
| 498 | 20240223 | 102400 | 37525202000 | 310000 | 310000 | 310000 | 309500 | 601 |
| 499 | 20240223 | 102300 | 37339105000 | 310000 | 310000 | 310000 | 309500 | 447 |
| 500 | 20240223 | 102200 | 37200611000 | 310000 | 308500 | 310000 | 308500 | 3466 |
| 501 | 20240223 | 102100 | 36128609000 | 308500 | 308500 | 308500 | 308000 | 536 |
| 502 | 20240223 | 102000 | 35963266000 | 308500 | 308000 | 308500 | 308000 | 263 |
| 503 | 20240223 | 101900 | 35882171000 | 308000 | 308000 | 308500 | 308000 | 419 |
| 504 | 20240223 | 101800 | 35752920000 | 308000 | 308500 | 308500 | 308000 | 171 |
| 505 | 20240223 | 101700 | 35700240000 | 308500 | 307500 | 308500 | 307500 | 181 |
| 506 | 20240223 | 101600 | 35644481000 | 308000 | 307000 | 308000 | 307000 | 731 |
| 507 | 20240223 | 101500 | 35419465000 | 307000 | 307500 | 307500 | 307000 | 300 |
| 508 | 20240223 | 101400 | 35327334000 | 307500 | 307000 | 307500 | 306500 | 296 |
| 509 | 20240223 | 101300 | 35236425500 | 307000 | 307000 | 307000 | 306500 | 337 |
| 510 | 20240223 | 101200 | 35133033000 | 307000 | 306500 | 307000 | 306500 | 103 |
| 511 | 20240223 | 101100 | 35101437500 | 306500 | 306500 | 307000 | 306500 | 347 |
| 512 | 20240223 | 101000 | 34995046000 | 306500 | 306500 | 307000 | 306500 | 510 |
| 513 | 20240223 | 100900 | 34838616000 | 306500 | 307000 | 307000 | 306500 | 624 |
| 514 | 20240223 | 100800 | 34647084500 | 306500 | 306500 | 307000 | 306500 | 397 |
| 515 | 20240223 | 100700 | 34525386000 | 307000 | 306500 | 307000 | 306500 | 123 |
| 516 | 20240223 | 100600 | 34487671000 | 307000 | 307500 | 307500 | 306500 | 974 |
| 517 | 20240223 | 100500 | 34188669500 | 307500 | 309000 | 309000 | 307000 | 2791 |
| 518 | 20240223 | 100400 | 33329345500 | 308500 | 309000 | 309000 | 308500 | 404 |
| 519 | 20240223 | 100300 | 33204528500 | 309000 | 309000 | 309000 | 308500 | 321 |
| 520 | 20240223 | 100200 | 33105347000 | 309000 | 309500 | 309500 | 308500 | 932 |
| 521 | 20240223 | 100100 | 32817301500 | 309000 | 309000 | 309500 | 308500 | 1112 |
| 522 | 20240223 | 100000 | 32473686500 | 309000 | 308500 | 309500 | 308500 | 1664 |
| 523 | 20240223 | 095900 | 31959545000 | 309000 | 308500 | 309000 | 308000 | 653 |
| 524 | 20240223 | 095800 | 31758049500 | 308500 | 308000 | 308500 | 308000 | 917 |
| 525 | 20240223 | 095700 | 31475289000 | 308000 | 308000 | 308500 | 307500 | 527 |
| 526 | 20240223 | 095600 | 31312983000 | 308000 | 307500 | 308000 | 307500 | 407 |
| 527 | 20240223 | 095500 | 31187673000 | 308000 | 307500 | 308000 | 307500 | 224 |
| 528 | 20240223 | 095400 | 31118742500 | 308000 | 307500 | 308000 | 307500 | 285 |
| 529 | 20240223 | 095300 | 31031064000 | 308000 | 307500 | 308000 | 307500 | 1003 |
| 530 | 20240223 | 095200 | 30722206500 | 307500 | 307500 | 307500 | 307000 | 540 |
| 531 | 20240223 | 095100 | 30556164000 | 307000 | 307500 | 307500 | 307000 | 209 |
| 532 | 20240223 | 095000 | 30491917000 | 307500 | 307500 | 308000 | 307000 | 356 |
| 533 | 20240223 | 094900 | 30382378500 | 307500 | 307500 | 308000 | 307000 | 393 |
| 534 | 20240223 | 094800 | 30261534500 | 307500 | 307000 | 308000 | 307000 | 1449 |
| 535 | 20240223 | 094700 | 29815996500 | 307000 | 307000 | 307000 | 306500 | 743 |
| 536 | 20240223 | 094600 | 29588051500 | 307000 | 306000 | 307000 | 305500 | 1368 |
| 537 | 20240223 | 094500 | 29169162500 | 306000 | 305500 | 306500 | 305500 | 722 |
| 538 | 20240223 | 094400 | 28948380500 | 305500 | 305500 | 306000 | 305500 | 776 |
| 539 | 20240223 | 094300 | 28711289000 | 306000 | 305500 | 306000 | 305500 | 256 |
| 540 | 20240223 | 094200 | 28633041500 | 305500 | 306000 | 306500 | 305500 | 1092 |
| 541 | 20240223 | 094100 | 28298877500 | 306000 | 306500 | 306500 | 306000 | 349 |
| 542 | 20240223 | 094000 | 28192015500 | 306500 | 306500 | 306500 | 306000 | 633 |
| 543 | 20240223 | 093900 | 27998011500 | 306500 | 306500 | 306500 | 306000 | 386 |
| 544 | 20240223 | 093800 | 27879812000 | 306500 | 305500 | 306500 | 305500 | 1143 |
| 545 | 20240223 | 093700 | 27529920500 | 305500 | 306000 | 306500 | 305500 | 1019 |
| 546 | 20240223 | 093600 | 27218344000 | 306000 | 305500 | 306500 | 305000 | 1084 |
| 547 | 20240223 | 093500 | 26886807000 | 305500 | 306000 | 306000 | 305000 | 2077 |
| 548 | 20240223 | 093400 | 26252689500 | 305500 | 306000 | 306000 | 305000 | 3511 |
| 549 | 20240223 | 093300 | 25179323500 | 306500 | 307000 | 307500 | 306000 | 2090 |
| 550 | 20240223 | 093200 | 24538458000 | 307000 | 307000 | 307500 | 307000 | 370 |
| 551 | 20240223 | 093100 | 24424841500 | 307000 | 306500 | 307500 | 306500 | 1145 |
| 552 | 20240223 | 093000 | 24073516500 | 307000 | 307000 | 307500 | 306500 | 2011 |
| 553 | 20240223 | 092900 | 23456203000 | 307000 | 307500 | 307500 | 307000 | 990 |
| 554 | 20240223 | 092800 | 23152047500 | 308000 | 307000 | 308000 | 306500 | 694 |
| 555 | 20240223 | 092700 | 22938828500 | 307000 | 307500 | 307500 | 306500 | 1627 |
| 556 | 20240223 | 092600 | 22439471000 | 307500 | 308000 | 308000 | 307000 | 1633 |
| 557 | 20240223 | 092500 | 21937494000 | 308000 | 308000 | 308000 | 307500 | 348 |
| 558 | 20240223 | 092400 | 21830337000 | 307500 | 308000 | 308000 | 307500 | 861 |
| 559 | 20240223 | 092300 | 21565498500 | 308000 | 308000 | 308500 | 307500 | 956 |
| 560 | 20240223 | 092200 | 21271055500 | 308000 | 308500 | 309000 | 308000 | 1014 |
| 561 | 20240223 | 092100 | 20958262500 | 308500 | 308000 | 308500 | 306500 | 2214 |
| 562 | 20240223 | 092000 | 20276928000 | 307500 | 306000 | 308000 | 306000 | 1566 |
| 563 | 20240223 | 091900 | 19796811500 | 306500 | 306500 | 307000 | 306000 | 1441 |
| 564 | 20240223 | 091800 | 19355566500 | 306500 | 306500 | 307500 | 306000 | 4541 |
| 565 | 20240223 | 091700 | 17962741500 | 306500 | 306000 | 307000 | 306000 | 1657 |
| 566 | 20240223 | 091600 | 17455007500 | 306000 | 306000 | 306500 | 305500 | 3688 |
| 567 | 20240223 | 091500 | 16326519000 | 306000 | 307000 | 307500 | 306000 | 2004 |
| 568 | 20240223 | 091400 | 15711559500 | 307500 | 308500 | 308500 | 307000 | 1712 |
| 569 | 20240223 | 091300 | 15184586500 | 308500 | 309000 | 309500 | 308000 | 1760 |
| 570 | 20240223 | 091200 | 14641185500 | 309500 | 309500 | 309500 | 309000 | 1427 |
| 571 | 20240223 | 091100 | 14199823500 | 309500 | 311000 | 311000 | 309500 | 1949 |
| 572 | 20240223 | 091000 | 13595709500 | 310500 | 310500 | 311000 | 309000 | 3617 |
| 573 | 20240223 | 090900 | 12473688500 | 310000 | 310500 | 311000 | 309000 | 5230 |
| 574 | 20240223 | 090800 | 10850787000 | 310500 | 309000 | 310500 | 308500 | 3500 |
| 575 | 20240223 | 090700 | 9767353000 | 308500 | 308500 | 309500 | 308500 | 1388 |
| 576 | 20240223 | 090600 | 9338660500 | 309000 | 309000 | 309000 | 308000 | 2189 |
| 577 | 20240223 | 090500 | 8663013500 | 309000 | 309500 | 309500 | 308000 | 1825 |
| 578 | 20240223 | 090400 | 8099706500 | 309000 | 308000 | 309500 | 307500 | 2889 |
| 579 | 20240223 | 090300 | 7208844000 | 308000 | 309000 | 309000 | 307500 | 1644 |
| 580 | 20240223 | 090200 | 6702065000 | 308500 | 306500 | 309000 | 306000 | 5201 |
| 581 | 20240223 | 090100 | 5101245500 | 306000 | 305000 | 306500 | 304500 | 4942 |
| 582 | 20240223 | 090000 | 3593755500 | 305000 | 306500 | 307000 | 304000 | 11699 |