37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 193100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 3 | 20240223 | 193000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 4 | 20240223 | 192900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 5 | 20240223 | 192800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 6 | 20240223 | 192700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 7 | 20240223 | 192600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 8 | 20240223 | 192500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 9 | 20240223 | 192400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 10 | 20240223 | 192300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 11 | 20240223 | 192200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 12 | 20240223 | 192100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 13 | 20240223 | 192000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 14 | 20240223 | 191900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 15 | 20240223 | 191800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 16 | 20240223 | 191700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 17 | 20240223 | 191600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 18 | 20240223 | 191500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 19 | 20240223 | 191400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 20 | 20240223 | 191300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 21 | 20240223 | 191200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 22 | 20240223 | 191100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 23 | 20240223 | 191000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 24 | 20240223 | 190900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 25 | 20240223 | 190800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 26 | 20240223 | 190700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 27 | 20240223 | 190600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 28 | 20240223 | 190500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 29 | 20240223 | 190400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 30 | 20240223 | 190300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 31 | 20240223 | 190200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 32 | 20240223 | 190100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 33 | 20240223 | 190000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 34 | 20240223 | 185900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 35 | 20240223 | 185800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 36 | 20240223 | 185700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 37 | 20240223 | 185600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 38 | 20240223 | 185500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 39 | 20240223 | 185400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 40 | 20240223 | 185300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 41 | 20240223 | 185200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 42 | 20240223 | 185100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 43 | 20240223 | 185000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 44 | 20240223 | 184900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 45 | 20240223 | 184800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 46 | 20240223 | 184700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 47 | 20240223 | 184600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 48 | 20240223 | 184500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 49 | 20240223 | 184400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 50 | 20240223 | 184300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 51 | 20240223 | 184200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 52 | 20240223 | 184100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 53 | 20240223 | 184000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 54 | 20240223 | 183900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 55 | 20240223 | 183800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 56 | 20240223 | 183700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 57 | 20240223 | 183600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 58 | 20240223 | 183500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 59 | 20240223 | 183400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 60 | 20240223 | 183300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 61 | 20240223 | 183200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 62 | 20240223 | 183100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 63 | 20240223 | 183000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 64 | 20240223 | 182900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 65 | 20240223 | 182800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 66 | 20240223 | 182700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 67 | 20240223 | 182600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 68 | 20240223 | 182500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 69 | 20240223 | 182400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 70 | 20240223 | 182300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 71 | 20240223 | 182200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 72 | 20240223 | 182100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 73 | 20240223 | 182000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 74 | 20240223 | 181900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 75 | 20240223 | 181800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 76 | 20240223 | 181700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 77 | 20240223 | 181600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 78 | 20240223 | 181500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 79 | 20240223 | 181400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 80 | 20240223 | 181300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 81 | 20240223 | 181200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 82 | 20240223 | 181100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 83 | 20240223 | 181000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 84 | 20240223 | 180900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 85 | 20240223 | 180800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 86 | 20240223 | 180700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 87 | 20240223 | 180600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 88 | 20240223 | 180500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 89 | 20240223 | 180400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 90 | 20240223 | 180300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 91 | 20240223 | 180200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 92 | 20240223 | 180100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 93 | 20240223 | 180000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 94 | 20240223 | 175900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 95 | 20240223 | 175800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 96 | 20240223 | 175700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 97 | 20240223 | 175600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 98 | 20240223 | 175500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 99 | 20240223 | 175400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 100 | 20240223 | 175300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 101 | 20240223 | 175200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 102 | 20240223 | 175100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 103 | 20240223 | 175000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 104 | 20240223 | 174900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 105 | 20240223 | 174800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 106 | 20240223 | 174700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 107 | 20240223 | 174600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 108 | 20240223 | 174500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 109 | 20240223 | 174400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 110 | 20240223 | 174300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 111 | 20240223 | 174200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 112 | 20240223 | 174100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 113 | 20240223 | 174000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 114 | 20240223 | 173900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 115 | 20240223 | 173800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 116 | 20240223 | 173700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 117 | 20240223 | 173600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 118 | 20240223 | 173500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 119 | 20240223 | 173400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 120 | 20240223 | 173300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 121 | 20240223 | 173200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 122 | 20240223 | 173100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 123 | 20240223 | 173000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 124 | 20240223 | 172900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 125 | 20240223 | 172800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 126 | 20240223 | 172700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 127 | 20240223 | 172600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 128 | 20240223 | 172500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 129 | 20240223 | 172400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 130 | 20240223 | 172300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 131 | 20240223 | 172200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 132 | 20240223 | 172100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 133 | 20240223 | 172000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 134 | 20240223 | 171900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 135 | 20240223 | 171800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 136 | 20240223 | 171700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 137 | 20240223 | 171600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 138 | 20240223 | 171500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 139 | 20240223 | 171400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 140 | 20240223 | 171300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 141 | 20240223 | 171200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 142 | 20240223 | 171100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 143 | 20240223 | 171000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 144 | 20240223 | 170900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 145 | 20240223 | 170800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 146 | 20240223 | 170700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 147 | 20240223 | 170600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 148 | 20240223 | 170500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 149 | 20240223 | 170400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 150 | 20240223 | 170300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 151 | 20240223 | 170200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 152 | 20240223 | 170100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 153 | 20240223 | 170000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 154 | 20240223 | 165900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 155 | 20240223 | 165800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 156 | 20240223 | 165700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 157 | 20240223 | 165600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 158 | 20240223 | 165500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 159 | 20240223 | 165400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 160 | 20240223 | 165300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 161 | 20240223 | 165200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 162 | 20240223 | 165100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 163 | 20240223 | 165000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 164 | 20240223 | 164900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 165 | 20240223 | 164800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 166 | 20240223 | 164700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 167 | 20240223 | 164600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 168 | 20240223 | 164500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 169 | 20240223 | 164400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 170 | 20240223 | 164300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 171 | 20240223 | 164200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 172 | 20240223 | 164100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 173 | 20240223 | 164000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 174 | 20240223 | 163900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 175 | 20240223 | 163800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 176 | 20240223 | 163700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 177 | 20240223 | 163600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 178 | 20240223 | 163500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 179 | 20240223 | 163400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 180 | 20240223 | 163300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 181 | 20240223 | 163200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 182 | 20240223 | 163100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 183 | 20240223 | 163000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 184 | 20240223 | 162900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 185 | 20240223 | 162800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 186 | 20240223 | 162700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 187 | 20240223 | 162600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 188 | 20240223 | 162500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 189 | 20240223 | 162400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 190 | 20240223 | 162300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 191 | 20240223 | 162200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 192 | 20240223 | 162100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 193 | 20240223 | 162000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 194 | 20240223 | 161900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 195 | 20240223 | 161800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 196 | 20240223 | 161700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 197 | 20240223 | 161600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 198 | 20240223 | 161500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 199 | 20240223 | 161400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 200 | 20240223 | 161300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 201 | 20240223 | 161200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 202 | 20240223 | 161100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 203 | 20240223 | 161000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 204 | 20240223 | 160900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 205 | 20240223 | 160800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 206 | 20240223 | 160700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 207 | 20240223 | 160600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 208 | 20240223 | 160500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 209 | 20240223 | 160400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 210 | 20240223 | 160300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 211 | 20240223 | 160200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 212 | 20240223 | 160100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 213 | 20240223 | 160000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 214 | 20240223 | 155900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 215 | 20240223 | 155800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 216 | 20240223 | 155700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 217 | 20240223 | 155600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 218 | 20240223 | 155500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 219 | 20240223 | 155400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 220 | 20240223 | 155300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 221 | 20240223 | 155200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 222 | 20240223 | 155100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 223 | 20240223 | 155000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 224 | 20240223 | 154900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 225 | 20240223 | 154800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 226 | 20240223 | 154700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 227 | 20240223 | 154600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 228 | 20240223 | 154500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 229 | 20240223 | 154400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 230 | 20240223 | 154300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 231 | 20240223 | 154200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 232 | 20240223 | 154100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 233 | 20240223 | 154000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 234 | 20240223 | 153900 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 235 | 20240223 | 153800 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 236 | 20240223 | 153700 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 237 | 20240223 | 153600 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 238 | 20240223 | 153500 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 239 | 20240223 | 153400 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 240 | 20240223 | 153300 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 241 | 20240223 | 153200 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 242 | 20240223 | 153100 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 243 | 20240223 | 153000 | 241558864500 | 472000 | 472000 | 472000 | 472000 | 30272 |
| 244 | 20240223 | 152900 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 245 | 20240223 | 152800 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 246 | 20240223 | 152700 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 247 | 20240223 | 152600 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 248 | 20240223 | 152500 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 249 | 20240223 | 152400 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 250 | 20240223 | 152300 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 251 | 20240223 | 152200 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 252 | 20240223 | 152100 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 253 | 20240223 | 152000 | 227270480500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 254 | 20240223 | 151900 | 227270480500 | 473500 | 473000 | 473500 | 472500 | 1457 |
| 255 | 20240223 | 151800 | 226581216500 | 473500 | 473500 | 473500 | 473000 | 793 |
| 256 | 20240223 | 151700 | 226206045000 | 473500 | 473500 | 473500 | 473000 | 1194 |
| 257 | 20240223 | 151600 | 225641140500 | 473500 | 473500 | 473500 | 473000 | 4140 |
| 258 | 20240223 | 151500 | 223682805000 | 473000 | 473000 | 473500 | 473000 | 889 |
| 259 | 20240223 | 151400 | 223262265500 | 473000 | 473500 | 474000 | 473000 | 1421 |
| 260 | 20240223 | 151300 | 222589704000 | 473500 | 473500 | 474000 | 473500 | 1496 |
| 261 | 20240223 | 151200 | 221881271500 | 473500 | 473500 | 474000 | 473500 | 898 |
| 262 | 20240223 | 151100 | 221455977500 | 473500 | 474000 | 474000 | 473500 | 685 |
| 263 | 20240223 | 151000 | 221131596000 | 474000 | 473500 | 474000 | 473500 | 552 |
| 264 | 20240223 | 150900 | 220870128000 | 474000 | 473500 | 474000 | 473000 | 2510 |
| 265 | 20240223 | 150800 | 219681712000 | 473500 | 473000 | 473500 | 473000 | 1178 |
| 266 | 20240223 | 150700 | 219124251500 | 473000 | 473500 | 473500 | 473000 | 1755 |
| 267 | 20240223 | 150600 | 218294053000 | 473500 | 473000 | 473500 | 473000 | 815 |
| 268 | 20240223 | 150500 | 217908481000 | 473000 | 474000 | 474000 | 473000 | 726 |
| 269 | 20240223 | 150400 | 217564875500 | 474000 | 473500 | 474000 | 473000 | 1489 |
| 270 | 20240223 | 150300 | 216859665500 | 473500 | 474000 | 474000 | 473500 | 707 |
| 271 | 20240223 | 150200 | 216524873500 | 473500 | 473500 | 474000 | 473000 | 2309 |
| 272 | 20240223 | 150100 | 215431703000 | 473000 | 474000 | 474000 | 473000 | 1817 |
| 273 | 20240223 | 150000 | 214571590000 | 473500 | 474000 | 474000 | 473500 | 608 |
| 274 | 20240223 | 145900 | 214283671500 | 473500 | 473500 | 474000 | 473500 | 655 |
| 275 | 20240223 | 145800 | 213973455500 | 474000 | 474000 | 474000 | 473500 | 890 |
| 276 | 20240223 | 145700 | 213551796000 | 474000 | 474000 | 474500 | 473500 | 775 |
| 277 | 20240223 | 145600 | 213184657000 | 474000 | 474000 | 474500 | 474000 | 750 |
| 278 | 20240223 | 145500 | 212829131000 | 474000 | 474500 | 474500 | 474000 | 826 |
| 279 | 20240223 | 145400 | 212437555500 | 474500 | 474000 | 474500 | 474000 | 682 |
| 280 | 20240223 | 145300 | 212114229000 | 474500 | 474500 | 474500 | 474000 | 348 |
| 281 | 20240223 | 145200 | 211949216500 | 474000 | 474500 | 474500 | 474000 | 241 |
| 282 | 20240223 | 145100 | 211834946500 | 474500 | 474500 | 474500 | 474000 | 319 |
| 283 | 20240223 | 145000 | 211683676500 | 474000 | 474500 | 474500 | 474000 | 207 |
| 284 | 20240223 | 144900 | 211585525500 | 474500 | 474500 | 475000 | 474000 | 2593 |
| 285 | 20240223 | 144800 | 210355574500 | 474500 | 474500 | 474500 | 474000 | 2111 |
| 286 | 20240223 | 144700 | 209354588500 | 474000 | 473000 | 474500 | 473000 | 5335 |
| 287 | 20240223 | 144600 | 206827365000 | 473500 | 473000 | 473500 | 473000 | 1319 |
| 288 | 20240223 | 144500 | 206203345000 | 473000 | 473000 | 473500 | 473000 | 1622 |
| 289 | 20240223 | 144400 | 205436098000 | 473500 | 473500 | 473500 | 473000 | 593 |
| 290 | 20240223 | 144300 | 205155587000 | 473500 | 473000 | 473500 | 473000 | 684 |
| 291 | 20240223 | 144200 | 204831979000 | 473500 | 473000 | 473500 | 473000 | 567 |
| 292 | 20240223 | 144100 | 204563703000 | 473000 | 473500 | 473500 | 473000 | 472 |
| 293 | 20240223 | 144000 | 204340417500 | 473000 | 473000 | 473500 | 473000 | 639 |
| 294 | 20240223 | 143900 | 204038118500 | 473000 | 473500 | 473500 | 473000 | 674 |
| 295 | 20240223 | 143800 | 203719246500 | 473000 | 473500 | 473500 | 473000 | 560 |
| 296 | 20240223 | 143700 | 203454333500 | 473500 | 473000 | 473500 | 473000 | 434 |
| 297 | 20240223 | 143600 | 203249002500 | 473500 | 473500 | 473500 | 473000 | 513 |
| 298 | 20240223 | 143500 | 203006325000 | 473500 | 473000 | 473500 | 473000 | 493 |
| 299 | 20240223 | 143400 | 202773110000 | 473500 | 473500 | 473500 | 473000 | 414 |
| 300 | 20240223 | 143300 | 202577259000 | 473000 | 473500 | 473500 | 473000 | 1079 |
| 301 | 20240223 | 143200 | 202066778000 | 473000 | 473000 | 473500 | 473000 | 534 |
| 302 | 20240223 | 143100 | 201814159500 | 473500 | 473000 | 473500 | 473000 | 630 |
| 303 | 20240223 | 143000 | 201516124000 | 473000 | 473000 | 473500 | 473000 | 469 |
| 304 | 20240223 | 142900 | 201294275000 | 473000 | 473000 | 473500 | 473000 | 758 |
| 305 | 20240223 | 142800 | 200935667500 | 473500 | 473000 | 473500 | 473000 | 465 |
| 306 | 20240223 | 142700 | 200715657000 | 473000 | 473000 | 473500 | 473000 | 543 |
| 307 | 20240223 | 142600 | 200458756000 | 473500 | 473500 | 473500 | 473000 | 446 |
| 308 | 20240223 | 142500 | 200247712500 | 473500 | 474000 | 474000 | 473000 | 168 |
| 309 | 20240223 | 142400 | 200168205000 | 474000 | 474000 | 474000 | 473000 | 2549 |
| 310 | 20240223 | 142300 | 198961234500 | 474000 | 473500 | 474000 | 473000 | 1982 |
| 311 | 20240223 | 142200 | 198022906000 | 473000 | 473500 | 473500 | 473000 | 993 |
| 312 | 20240223 | 142100 | 197552804000 | 473500 | 473000 | 474000 | 473000 | 1847 |
| 313 | 20240223 | 142000 | 196678270000 | 473500 | 473000 | 473500 | 472500 | 3523 |
| 314 | 20240223 | 141900 | 195012010000 | 473500 | 473000 | 473500 | 473000 | 597 |
| 315 | 20240223 | 141800 | 194729587500 | 473000 | 473000 | 473500 | 473000 | 633 |
| 316 | 20240223 | 141700 | 194430168000 | 473500 | 473500 | 473500 | 473000 | 413 |
| 317 | 20240223 | 141600 | 194234753500 | 473000 | 473500 | 473500 | 473000 | 410 |
| 318 | 20240223 | 141500 | 194040778000 | 473500 | 473000 | 473500 | 473000 | 334 |
| 319 | 20240223 | 141400 | 193882782500 | 473000 | 473500 | 473500 | 473000 | 172 |
| 320 | 20240223 | 141300 | 193801399000 | 473000 | 473500 | 474000 | 473000 | 365 |
| 321 | 20240223 | 141200 | 193628663500 | 474000 | 474000 | 474000 | 473500 | 624 |
| 322 | 20240223 | 141100 | 193333169500 | 474000 | 474000 | 474000 | 473500 | 378 |
| 323 | 20240223 | 141000 | 193154152000 | 473500 | 473500 | 474500 | 473000 | 2241 |
| 324 | 20240223 | 140900 | 192092252500 | 473500 | 473000 | 473500 | 472500 | 2724 |
| 325 | 20240223 | 140800 | 190803570000 | 472500 | 472500 | 473000 | 472000 | 1397 |
| 326 | 20240223 | 140700 | 190143214000 | 473000 | 473000 | 473000 | 472500 | 803 |
| 327 | 20240223 | 140600 | 189763664500 | 473000 | 472500 | 473000 | 472000 | 1722 |
| 328 | 20240223 | 140500 | 188949933000 | 472500 | 472500 | 473000 | 472500 | 573 |
| 329 | 20240223 | 140400 | 188679152000 | 472500 | 472500 | 473000 | 472500 | 1598 |
| 330 | 20240223 | 140300 | 187924060000 | 472500 | 473000 | 473500 | 472500 | 2071 |
| 331 | 20240223 | 140200 | 186944621500 | 473500 | 473000 | 473500 | 473000 | 573 |
| 332 | 20240223 | 140100 | 186673556000 | 473500 | 474000 | 474000 | 473000 | 1048 |
| 333 | 20240223 | 140000 | 186177469000 | 473500 | 473500 | 474000 | 473500 | 544 |
| 334 | 20240223 | 135900 | 185919854500 | 474000 | 474500 | 474500 | 473500 | 236 |
| 335 | 20240223 | 135800 | 185808072000 | 474500 | 474000 | 474500 | 474000 | 566 |
| 336 | 20240223 | 135700 | 185539753500 | 474000 | 474500 | 474500 | 474000 | 421 |
| 337 | 20240223 | 135600 | 185340178000 | 474000 | 474000 | 474500 | 474000 | 373 |
| 338 | 20240223 | 135500 | 185163352000 | 474000 | 474500 | 474500 | 474000 | 2048 |
| 339 | 20240223 | 135400 | 184192562000 | 474500 | 474000 | 474500 | 474000 | 273 |
| 340 | 20240223 | 135300 | 184063099000 | 474500 | 474500 | 474500 | 474000 | 446 |
| 341 | 20240223 | 135200 | 183851620500 | 474000 | 473500 | 474500 | 473000 | 3221 |
| 342 | 20240223 | 135100 | 182326049500 | 473500 | 473500 | 473500 | 473000 | 624 |
| 343 | 20240223 | 135000 | 182030826000 | 473000 | 473500 | 473500 | 473000 | 605 |
| 344 | 20240223 | 134900 | 181744558000 | 473500 | 473000 | 473500 | 473000 | 910 |
| 345 | 20240223 | 134800 | 181313794500 | 473000 | 473500 | 473500 | 473000 | 759 |
| 346 | 20240223 | 134700 | 180954766000 | 473000 | 473500 | 473500 | 473000 | 735 |
| 347 | 20240223 | 134600 | 180606940500 | 473000 | 473000 | 473500 | 473000 | 341 |
| 348 | 20240223 | 134500 | 180445582000 | 473000 | 473500 | 474000 | 473000 | 637 |
| 349 | 20240223 | 134400 | 180144033500 | 473500 | 474000 | 474000 | 473500 | 505 |
| 350 | 20240223 | 134300 | 179904888500 | 474000 | 473500 | 474000 | 473500 | 353 |
| 351 | 20240223 | 134200 | 179737734500 | 473500 | 473500 | 474000 | 473500 | 460 |
| 352 | 20240223 | 134100 | 179519893500 | 473500 | 473500 | 474000 | 473000 | 2318 |
| 353 | 20240223 | 134000 | 178422183500 | 474000 | 474000 | 474000 | 473500 | 413 |
| 354 | 20240223 | 133900 | 178226577000 | 473500 | 474000 | 474000 | 473500 | 351 |
| 355 | 20240223 | 133800 | 178060324000 | 474000 | 474000 | 474500 | 473500 | 1547 |
| 356 | 20240223 | 133700 | 177327072000 | 474000 | 474000 | 474500 | 474000 | 454 |
| 357 | 20240223 | 133600 | 177111826000 | 474000 | 474500 | 474500 | 474000 | 257 |
| 358 | 20240223 | 133500 | 176989968000 | 474500 | 474500 | 474500 | 474000 | 191 |
| 359 | 20240223 | 133400 | 176899393000 | 474500 | 475500 | 475500 | 474000 | 1350 |
| 360 | 20240223 | 133300 | 176258430500 | 475500 | 475500 | 475500 | 475000 | 295 |
| 361 | 20240223 | 133200 | 176118265500 | 475500 | 475500 | 475500 | 475000 | 222 |
| 362 | 20240223 | 133100 | 176012787500 | 475500 | 475500 | 476000 | 475000 | 389 |
| 363 | 20240223 | 133000 | 175827819500 | 476000 | 476000 | 476000 | 475500 | 330 |
| 364 | 20240223 | 132900 | 175670849000 | 475500 | 475500 | 476000 | 475000 | 890 |
| 365 | 20240223 | 132800 | 175247669500 | 475500 | 475500 | 475500 | 474500 | 795 |
| 366 | 20240223 | 132700 | 174870025500 | 475500 | 475000 | 475500 | 475000 | 250 |
| 367 | 20240223 | 132600 | 174751251500 | 475000 | 475500 | 475500 | 475000 | 585 |
| 368 | 20240223 | 132500 | 174473162500 | 475000 | 475000 | 475500 | 475000 | 678 |
| 369 | 20240223 | 132400 | 174150996000 | 475000 | 474500 | 475000 | 474000 | 1127 |
| 370 | 20240223 | 132300 | 173616170000 | 474000 | 473500 | 475000 | 473500 | 3206 |
| 371 | 20240223 | 132200 | 172096130500 | 474000 | 474000 | 474000 | 473500 | 391 |
| 372 | 20240223 | 132100 | 171910965500 | 473500 | 474000 | 474500 | 473500 | 899 |
| 373 | 20240223 | 132000 | 171484915000 | 474500 | 474500 | 475000 | 474000 | 698 |
| 374 | 20240223 | 131900 | 171153725500 | 474500 | 475000 | 475000 | 474500 | 189 |
| 375 | 20240223 | 131800 | 171064006000 | 475000 | 475500 | 475500 | 474500 | 1112 |
| 376 | 20240223 | 131700 | 170535817000 | 475000 | 476000 | 476000 | 475000 | 1108 |
| 377 | 20240223 | 131600 | 170008786500 | 476500 | 476500 | 476500 | 476000 | 307 |
| 378 | 20240223 | 131500 | 169862618500 | 476000 | 476500 | 476500 | 476000 | 417 |
| 379 | 20240223 | 131400 | 169664038000 | 476000 | 476500 | 476500 | 476000 | 277 |
| 380 | 20240223 | 131300 | 169532155500 | 476000 | 476500 | 476500 | 476000 | 178 |
| 381 | 20240223 | 131200 | 169447399500 | 476000 | 476000 | 476500 | 476000 | 337 |
| 382 | 20240223 | 131100 | 169286945000 | 476500 | 476500 | 476500 | 476000 | 340 |
| 383 | 20240223 | 131000 | 169125050000 | 476500 | 476500 | 476500 | 476000 | 222 |
| 384 | 20240223 | 130900 | 169019331000 | 476500 | 476000 | 476500 | 476000 | 183 |
| 385 | 20240223 | 130800 | 168932189500 | 476500 | 476500 | 476500 | 476000 | 184 |
| 386 | 20240223 | 130700 | 168844559000 | 476000 | 476500 | 476500 | 476000 | 656 |
| 387 | 20240223 | 130600 | 168532055000 | 476500 | 476500 | 476500 | 476000 | 305 |
| 388 | 20240223 | 130500 | 168386781000 | 476500 | 476500 | 476500 | 476000 | 396 |
| 389 | 20240223 | 130400 | 168198128000 | 476000 | 476000 | 476500 | 476000 | 593 |
| 390 | 20240223 | 130300 | 167915620500 | 476000 | 476500 | 476500 | 476000 | 649 |
| 391 | 20240223 | 130200 | 167606440000 | 476500 | 477000 | 477000 | 476000 | 439 |
| 392 | 20240223 | 130100 | 167397133000 | 476500 | 476000 | 477000 | 475500 | 3873 |
| 393 | 20240223 | 130000 | 165552168000 | 476000 | 476000 | 476500 | 475500 | 351 |
| 394 | 20240223 | 125900 | 165385091500 | 476000 | 476500 | 476500 | 476000 | 246 |
| 395 | 20240223 | 125800 | 165267971500 | 476000 | 476000 | 476500 | 476000 | 267 |
| 396 | 20240223 | 125700 | 165140836500 | 476500 | 476000 | 476500 | 476000 | 307 |
| 397 | 20240223 | 125600 | 164994652000 | 476000 | 476000 | 476500 | 476000 | 384 |
| 398 | 20240223 | 125500 | 164811826000 | 476500 | 475500 | 476500 | 475000 | 2337 |
| 399 | 20240223 | 125400 | 163700311000 | 475500 | 476000 | 476000 | 475000 | 444 |
| 400 | 20240223 | 125300 | 163489242500 | 476000 | 475500 | 476000 | 475500 | 326 |
| 401 | 20240223 | 125200 | 163334213500 | 475500 | 476500 | 476500 | 475500 | 364 |
| 402 | 20240223 | 125100 | 163160923500 | 476000 | 476000 | 476500 | 476000 | 451 |
| 403 | 20240223 | 125000 | 162946209500 | 476000 | 476000 | 476500 | 476000 | 199 |
| 404 | 20240223 | 124900 | 162851450500 | 476500 | 476000 | 476500 | 475500 | 896 |
| 405 | 20240223 | 124800 | 162424958000 | 476000 | 476000 | 476000 | 475500 | 615 |
| 406 | 20240223 | 124700 | 162132289000 | 475500 | 475500 | 476000 | 475000 | 1819 |
| 407 | 20240223 | 124600 | 161267279000 | 475500 | 475000 | 475500 | 475000 | 1415 |
| 408 | 20240223 | 124500 | 160594981000 | 475000 | 475000 | 475500 | 475000 | 193 |
| 409 | 20240223 | 124400 | 160503277000 | 475500 | 474500 | 475500 | 474500 | 1279 |
| 410 | 20240223 | 124300 | 159895812500 | 475000 | 474500 | 475000 | 474500 | 256 |
| 411 | 20240223 | 124200 | 159774308000 | 474500 | 474500 | 475000 | 474000 | 492 |
| 412 | 20240223 | 124100 | 159540792500 | 474500 | 474000 | 474500 | 473500 | 1739 |
| 413 | 20240223 | 124000 | 158716530500 | 474000 | 473500 | 474000 | 473000 | 1981 |
| 414 | 20240223 | 123900 | 157778509500 | 473500 | 474500 | 474500 | 473500 | 1484 |
| 415 | 20240223 | 123800 | 157075316500 | 475000 | 474500 | 475000 | 474500 | 627 |
| 416 | 20240223 | 123700 | 156777789000 | 474500 | 474500 | 475000 | 474500 | 250 |
| 417 | 20240223 | 123600 | 156659139500 | 474500 | 475000 | 475000 | 474500 | 342 |
| 418 | 20240223 | 123500 | 156496817500 | 475000 | 474500 | 475000 | 474500 | 209 |
| 419 | 20240223 | 123400 | 156397626000 | 474500 | 475000 | 475000 | 474500 | 223 |
| 420 | 20240223 | 123300 | 156291802500 | 474500 | 475000 | 475000 | 474500 | 297 |
| 421 | 20240223 | 123200 | 156150790500 | 475000 | 473500 | 475000 | 473000 | 4052 |
| 422 | 20240223 | 123100 | 154229676500 | 473500 | 473500 | 474000 | 473000 | 1683 |
| 423 | 20240223 | 123000 | 153433061000 | 474000 | 473500 | 474000 | 473500 | 325 |
| 424 | 20240223 | 122900 | 153279132000 | 473500 | 473500 | 474000 | 473500 | 263 |
| 425 | 20240223 | 122800 | 153154568500 | 473500 | 474000 | 474000 | 473500 | 231 |
| 426 | 20240223 | 122700 | 153045170000 | 474000 | 474000 | 474000 | 473500 | 258 |
| 427 | 20240223 | 122600 | 152922975000 | 473500 | 474000 | 474000 | 473500 | 275 |
| 428 | 20240223 | 122500 | 152792746500 | 473500 | 474000 | 474000 | 473500 | 231 |
| 429 | 20240223 | 122400 | 152683323000 | 474000 | 473500 | 474000 | 473500 | 300 |
| 430 | 20240223 | 122300 | 152541240000 | 473500 | 474000 | 474000 | 473500 | 207 |
| 431 | 20240223 | 122200 | 152443181500 | 473500 | 473500 | 474000 | 473000 | 1588 |
| 432 | 20240223 | 122100 | 151691218500 | 473500 | 473500 | 474000 | 473000 | 611 |
| 433 | 20240223 | 122000 | 151401856000 | 474000 | 474000 | 474000 | 473500 | 416 |
| 434 | 20240223 | 121900 | 151204854500 | 473500 | 474000 | 474000 | 473500 | 761 |
| 435 | 20240223 | 121800 | 150844500000 | 473500 | 473500 | 474000 | 473500 | 407 |
| 436 | 20240223 | 121700 | 150651712500 | 474000 | 474000 | 474000 | 473500 | 342 |
| 437 | 20240223 | 121600 | 150489739000 | 474000 | 473500 | 474000 | 473500 | 371 |
| 438 | 20240223 | 121500 | 150313993500 | 474000 | 473500 | 474000 | 473500 | 258 |
| 439 | 20240223 | 121400 | 150191801500 | 473500 | 473500 | 474000 | 473500 | 361 |
| 440 | 20240223 | 121300 | 150020814500 | 474000 | 474500 | 474500 | 473500 | 1192 |
| 441 | 20240223 | 121200 | 149455867000 | 474000 | 474500 | 474500 | 474000 | 312 |
| 442 | 20240223 | 121100 | 149307924000 | 474500 | 474500 | 474500 | 474000 | 258 |
| 443 | 20240223 | 121000 | 149185586500 | 474000 | 474000 | 474500 | 474000 | 217 |
| 444 | 20240223 | 120900 | 149082690000 | 474500 | 474000 | 474500 | 474000 | 246 |
| 445 | 20240223 | 120800 | 148966051000 | 474500 | 474500 | 474500 | 474000 | 288 |
| 446 | 20240223 | 120700 | 148829499000 | 474500 | 474500 | 474500 | 474000 | 122 |
| 447 | 20240223 | 120600 | 148771650000 | 474500 | 474500 | 475000 | 474000 | 401 |
| 448 | 20240223 | 120500 | 148581363000 | 474500 | 474000 | 475000 | 474000 | 802 |
| 449 | 20240223 | 120400 | 148200832000 | 474500 | 475000 | 475000 | 474000 | 369 |
| 450 | 20240223 | 120300 | 148025710500 | 474500 | 475000 | 475000 | 474500 | 248 |
| 451 | 20240223 | 120200 | 147908017000 | 475000 | 474500 | 475000 | 474000 | 1599 |
| 452 | 20240223 | 120100 | 147149212500 | 474000 | 474500 | 475000 | 474000 | 300 |
| 453 | 20240223 | 120000 | 147006918500 | 474500 | 474500 | 475000 | 474500 | 298 |
| 454 | 20240223 | 115900 | 146865471000 | 474500 | 474500 | 475000 | 474500 | 547 |
| 455 | 20240223 | 115800 | 146605876500 | 475000 | 474500 | 475000 | 474500 | 1058 |
| 456 | 20240223 | 115700 | 146103822500 | 475000 | 475000 | 475000 | 474500 | 436 |
| 457 | 20240223 | 115600 | 145896846000 | 475000 | 474500 | 475000 | 474500 | 211 |
| 458 | 20240223 | 115500 | 145796693000 | 475000 | 474500 | 475000 | 474500 | 327 |
| 459 | 20240223 | 115400 | 145641488500 | 475000 | 475000 | 475000 | 474500 | 341 |
| 460 | 20240223 | 115300 | 145479607500 | 474500 | 475000 | 475000 | 474500 | 251 |
| 461 | 20240223 | 115200 | 145360471000 | 474500 | 475000 | 475000 | 474500 | 285 |
| 462 | 20240223 | 115100 | 145225213000 | 475000 | 475000 | 475000 | 474500 | 248 |
| 463 | 20240223 | 115000 | 145107492500 | 474500 | 475000 | 475000 | 474500 | 173 |
| 464 | 20240223 | 114900 | 145025379500 | 474500 | 475000 | 475000 | 474500 | 237 |
| 465 | 20240223 | 114800 | 144912892000 | 474500 | 474500 | 475000 | 474500 | 237 |
| 466 | 20240223 | 114700 | 144800397500 | 474500 | 475000 | 475000 | 474500 | 198 |
| 467 | 20240223 | 114600 | 144706396000 | 475000 | 475000 | 475000 | 474500 | 273 |
| 468 | 20240223 | 114500 | 144576806500 | 474500 | 474500 | 475000 | 474500 | 287 |
| 469 | 20240223 | 114400 | 144440606000 | 475000 | 475000 | 475500 | 474500 | 551 |
| 470 | 20240223 | 114300 | 144178942000 | 474500 | 474500 | 475000 | 474500 | 378 |
| 471 | 20240223 | 114200 | 143999509500 | 475000 | 475000 | 475000 | 474500 | 431 |
| 472 | 20240223 | 114100 | 143794816500 | 475000 | 474500 | 475500 | 474500 | 477 |
| 473 | 20240223 | 114000 | 143568291000 | 474500 | 474500 | 475500 | 474500 | 1836 |
| 474 | 20240223 | 113900 | 142695959500 | 475000 | 475000 | 476000 | 474500 | 4422 |
| 475 | 20240223 | 113800 | 140594853000 | 475000 | 475500 | 475500 | 474500 | 1493 |
| 476 | 20240223 | 113700 | 139885638500 | 475500 | 476000 | 476000 | 475000 | 3257 |
| 477 | 20240223 | 113600 | 138336699000 | 475500 | 475000 | 476000 | 475000 | 2503 |
| 478 | 20240223 | 113500 | 137146373000 | 475000 | 475000 | 475500 | 475000 | 319 |
| 479 | 20240223 | 113400 | 136994833000 | 475000 | 475500 | 475500 | 475000 | 232 |
| 480 | 20240223 | 113300 | 136884591500 | 475000 | 475000 | 475500 | 475000 | 418 |
| 481 | 20240223 | 113200 | 136686028500 | 475000 | 474500 | 475500 | 474500 | 899 |
| 482 | 20240223 | 113100 | 136258977000 | 474500 | 475000 | 475000 | 474500 | 336 |
| 483 | 20240223 | 113000 | 136099495000 | 475000 | 475500 | 475500 | 474500 | 746 |
| 484 | 20240223 | 112900 | 135745183500 | 475500 | 475000 | 475500 | 474500 | 480 |
| 485 | 20240223 | 112800 | 135517087500 | 475000 | 475000 | 475500 | 474500 | 810 |
| 486 | 20240223 | 112700 | 135132267500 | 475000 | 474500 | 475000 | 474500 | 588 |
| 487 | 20240223 | 112600 | 134853156000 | 475000 | 474500 | 475000 | 474500 | 168 |
| 488 | 20240223 | 112500 | 134773425500 | 474500 | 474000 | 475000 | 474000 | 679 |
| 489 | 20240223 | 112400 | 134451309500 | 474500 | 474000 | 474500 | 474000 | 814 |
| 490 | 20240223 | 112300 | 134065192000 | 474000 | 474000 | 474500 | 473500 | 329 |
| 491 | 20240223 | 112200 | 133909202000 | 474000 | 474000 | 474000 | 473500 | 2784 |
| 492 | 20240223 | 112100 | 132590081500 | 473500 | 474000 | 474000 | 473500 | 323 |
| 493 | 20240223 | 112000 | 132437103500 | 474000 | 474000 | 474000 | 473500 | 507 |
| 494 | 20240223 | 111900 | 132197018500 | 474000 | 473500 | 474000 | 473500 | 321 |
| 495 | 20240223 | 111800 | 132044968000 | 474000 | 474500 | 474500 | 473500 | 453 |
| 496 | 20240223 | 111700 | 131830267000 | 474500 | 474500 | 474500 | 474000 | 402 |
| 497 | 20240223 | 111600 | 131639679000 | 474500 | 474500 | 474500 | 474000 | 203 |
| 498 | 20240223 | 111500 | 131543411000 | 474500 | 475000 | 475000 | 474000 | 419 |
| 499 | 20240223 | 111400 | 131344586500 | 474500 | 475000 | 475000 | 474500 | 273 |
| 500 | 20240223 | 111300 | 131215018000 | 474500 | 474500 | 475000 | 474000 | 366 |
| 501 | 20240223 | 111200 | 131041309000 | 474500 | 474500 | 475000 | 474000 | 1377 |
| 502 | 20240223 | 111100 | 130387854500 | 474500 | 474000 | 474500 | 474000 | 1499 |
| 503 | 20240223 | 111000 | 129677250000 | 474000 | 473500 | 474500 | 473500 | 1380 |
| 504 | 20240223 | 110900 | 129023115500 | 473500 | 474000 | 474000 | 473500 | 494 |
| 505 | 20240223 | 110800 | 128789123500 | 474000 | 473500 | 474000 | 473500 | 214 |
| 506 | 20240223 | 110700 | 128687789500 | 473500 | 473500 | 474000 | 473500 | 436 |
| 507 | 20240223 | 110600 | 128481243000 | 473500 | 474000 | 474500 | 473500 | 571 |
| 508 | 20240223 | 110500 | 128210773000 | 474000 | 474500 | 474500 | 474000 | 437 |
| 509 | 20240223 | 110400 | 128003593000 | 474000 | 474000 | 474500 | 474000 | 362 |
| 510 | 20240223 | 110300 | 127831967500 | 474500 | 474500 | 474500 | 473000 | 2271 |
| 511 | 20240223 | 110200 | 126756095000 | 474000 | 474000 | 475000 | 474000 | 555 |
| 512 | 20240223 | 110100 | 126492781500 | 474500 | 474500 | 474500 | 474000 | 405 |
| 513 | 20240223 | 110000 | 126300689000 | 474500 | 474000 | 474500 | 474000 | 440 |
| 514 | 20240223 | 105900 | 126092086000 | 474500 | 475500 | 475500 | 474000 | 377 |
| 515 | 20240223 | 105800 | 125913165500 | 475000 | 473500 | 475000 | 473500 | 2259 |
| 516 | 20240223 | 105700 | 124841660500 | 473500 | 474000 | 474000 | 473500 | 484 |
| 517 | 20240223 | 105600 | 124612302000 | 473500 | 474500 | 474500 | 473500 | 3409 |
| 518 | 20240223 | 105500 | 122996277500 | 474000 | 474000 | 474500 | 474000 | 1221 |
| 519 | 20240223 | 105400 | 122417478000 | 474000 | 474500 | 474500 | 474000 | 393 |
| 520 | 20240223 | 105300 | 122231096000 | 474500 | 474500 | 475500 | 474000 | 5273 |
| 521 | 20240223 | 105200 | 119728955500 | 474000 | 475000 | 475500 | 474000 | 1808 |
| 522 | 20240223 | 105100 | 118871084500 | 475000 | 475500 | 475500 | 475000 | 240 |
| 523 | 20240223 | 105000 | 118757055000 | 475000 | 475000 | 475500 | 475000 | 660 |
| 524 | 20240223 | 104900 | 118443453500 | 475500 | 475500 | 475500 | 475000 | 328 |
| 525 | 20240223 | 104800 | 118287598500 | 475500 | 475000 | 475500 | 475000 | 448 |
| 526 | 20240223 | 104700 | 118074694500 | 475000 | 476500 | 476500 | 475000 | 3545 |
| 527 | 20240223 | 104600 | 116389222500 | 476500 | 476000 | 476500 | 476000 | 1273 |
| 528 | 20240223 | 104500 | 115782925000 | 476500 | 476500 | 477000 | 476000 | 2300 |
| 529 | 20240223 | 104400 | 114687169000 | 476500 | 476000 | 476500 | 475500 | 2504 |
| 530 | 20240223 | 104300 | 113495269000 | 475500 | 475000 | 475500 | 474500 | 2940 |
| 531 | 20240223 | 104200 | 112098108000 | 474500 | 474000 | 475000 | 474000 | 2078 |
| 532 | 20240223 | 104100 | 111112119500 | 474000 | 473500 | 474500 | 473000 | 958 |
| 533 | 20240223 | 104000 | 110658237500 | 474000 | 474000 | 474500 | 473000 | 3019 |
| 534 | 20240223 | 103900 | 109228218500 | 474000 | 474500 | 475000 | 474000 | 1737 |
| 535 | 20240223 | 103800 | 108404175000 | 474000 | 474000 | 475000 | 473500 | 2514 |
| 536 | 20240223 | 103700 | 107212423000 | 473500 | 473500 | 475000 | 473000 | 4228 |
| 537 | 20240223 | 103600 | 105208692500 | 473000 | 473000 | 473500 | 473000 | 368 |
| 538 | 20240223 | 103500 | 105034560500 | 473500 | 473000 | 473500 | 473000 | 256 |
| 539 | 20240223 | 103400 | 104913439500 | 473000 | 473000 | 473500 | 473000 | 443 |
| 540 | 20240223 | 103300 | 104703877000 | 473000 | 472500 | 473500 | 472500 | 1158 |
| 541 | 20240223 | 103200 | 104156079500 | 472500 | 473000 | 473500 | 472500 | 1484 |
| 542 | 20240223 | 103100 | 103454461000 | 473500 | 472500 | 473500 | 472000 | 1295 |
| 543 | 20240223 | 103000 | 102842358500 | 472500 | 473500 | 473500 | 472000 | 1386 |
| 544 | 20240223 | 102900 | 102187332500 | 473000 | 472000 | 473500 | 472000 | 1597 |
| 545 | 20240223 | 102800 | 101432402500 | 472000 | 473000 | 473500 | 472000 | 1418 |
| 546 | 20240223 | 102700 | 100762087500 | 473000 | 473500 | 473500 | 473000 | 793 |
| 547 | 20240223 | 102600 | 100386821000 | 473500 | 474000 | 474000 | 472500 | 915 |
| 548 | 20240223 | 102500 | 99954012500 | 474000 | 472500 | 474000 | 472000 | 2267 |
| 549 | 20240223 | 102400 | 98882251000 | 472000 | 472500 | 472500 | 472000 | 656 |
| 550 | 20240223 | 102300 | 98572423500 | 472500 | 473000 | 473000 | 472500 | 665 |
| 551 | 20240223 | 102200 | 98258018000 | 472500 | 472000 | 473000 | 472000 | 2537 |
| 552 | 20240223 | 102100 | 97059528000 | 471500 | 472000 | 472000 | 471500 | 378 |
| 553 | 20240223 | 102000 | 96881258000 | 471500 | 470500 | 472000 | 470500 | 1613 |
| 554 | 20240223 | 101900 | 96121106500 | 471000 | 470500 | 471000 | 470500 | 608 |
| 555 | 20240223 | 101800 | 95834877000 | 471000 | 471000 | 471500 | 470500 | 414 |
| 556 | 20240223 | 101700 | 95639887500 | 471000 | 470000 | 471500 | 470000 | 2839 |
| 557 | 20240223 | 101600 | 94304405500 | 470000 | 470000 | 470000 | 469500 | 339 |
| 558 | 20240223 | 101500 | 94145170500 | 469500 | 469500 | 470000 | 469000 | 314 |
| 559 | 20240223 | 101400 | 93997726000 | 469000 | 469000 | 469500 | 469000 | 999 |
| 560 | 20240223 | 101300 | 93528802000 | 469500 | 469000 | 469500 | 468500 | 457 |
| 561 | 20240223 | 101200 | 93314443000 | 469000 | 468500 | 469000 | 468500 | 1278 |
| 562 | 20240223 | 101100 | 92715107000 | 469000 | 468500 | 469000 | 468500 | 466 |
| 563 | 20240223 | 101000 | 92496757000 | 468500 | 469000 | 469000 | 468500 | 435 |
| 564 | 20240223 | 100900 | 92292921000 | 468500 | 469000 | 469000 | 468500 | 583 |
| 565 | 20240223 | 100800 | 92019654500 | 469000 | 468500 | 469000 | 468500 | 356 |
| 566 | 20240223 | 100700 | 91852765000 | 469000 | 468000 | 469000 | 468000 | 1103 |
| 567 | 20240223 | 100600 | 91335898500 | 468000 | 469000 | 469000 | 468000 | 2583 |
| 568 | 20240223 | 100500 | 90126116500 | 468500 | 469500 | 469500 | 468500 | 1212 |
| 569 | 20240223 | 100400 | 89557699000 | 469000 | 470500 | 470500 | 469000 | 1739 |
| 570 | 20240223 | 100300 | 88740770000 | 470500 | 470000 | 470500 | 470000 | 423 |
| 571 | 20240223 | 100200 | 88541841000 | 470500 | 470000 | 470500 | 469500 | 961 |
| 572 | 20240223 | 100100 | 88090189000 | 470000 | 471000 | 471500 | 469500 | 3356 |
| 573 | 20240223 | 100000 | 86511802000 | 471500 | 471000 | 471500 | 470500 | 812 |
| 574 | 20240223 | 095900 | 86129237500 | 471000 | 471000 | 471500 | 470500 | 2439 |
| 575 | 20240223 | 095800 | 84980442500 | 471000 | 470000 | 471000 | 469000 | 1849 |
| 576 | 20240223 | 095700 | 84111768000 | 469500 | 469500 | 470000 | 469000 | 2354 |
| 577 | 20240223 | 095600 | 83006607500 | 469500 | 469000 | 469500 | 469000 | 726 |
| 578 | 20240223 | 095500 | 82665943000 | 469000 | 469000 | 469500 | 469000 | 1455 |
| 579 | 20240223 | 095400 | 81983348000 | 469000 | 469500 | 470000 | 469000 | 1204 |
| 580 | 20240223 | 095300 | 81418487500 | 469500 | 468500 | 469500 | 468000 | 1685 |
| 581 | 20240223 | 095200 | 80628431500 | 468500 | 469000 | 469000 | 468000 | 2058 |
| 582 | 20240223 | 095100 | 79664364500 | 468500 | 469500 | 469500 | 468500 | 1082 |
| 583 | 20240223 | 095000 | 79156930500 | 469500 | 469500 | 470000 | 469000 | 1836 |
| 584 | 20240223 | 094900 | 78294900000 | 470000 | 470000 | 470000 | 469500 | 271 |
| 585 | 20240223 | 094800 | 78167616000 | 470000 | 469500 | 470000 | 469000 | 2130 |
| 586 | 20240223 | 094700 | 77167427000 | 469500 | 469000 | 469500 | 468500 | 1393 |
| 587 | 20240223 | 094600 | 76514001000 | 469000 | 470000 | 470000 | 468500 | 3850 |
| 588 | 20240223 | 094500 | 74706443500 | 470000 | 469000 | 470500 | 468500 | 2681 |
| 589 | 20240223 | 094400 | 73446419500 | 469000 | 467500 | 469000 | 467500 | 1693 |
| 590 | 20240223 | 094300 | 72653642500 | 467500 | 467000 | 468500 | 467000 | 2047 |
| 591 | 20240223 | 094200 | 71696586000 | 467500 | 468500 | 469000 | 467000 | 10725 |
| 592 | 20240223 | 094100 | 66677470000 | 469000 | 469000 | 469500 | 468500 | 2224 |
| 593 | 20240223 | 094000 | 65634811000 | 469000 | 470000 | 470000 | 469000 | 1313 |
| 594 | 20240223 | 093900 | 65018404000 | 469500 | 470000 | 470000 | 469500 | 889 |
| 595 | 20240223 | 093800 | 64600761000 | 470500 | 469500 | 470500 | 469500 | 1158 |
| 596 | 20240223 | 093700 | 64056493000 | 469500 | 470000 | 470000 | 469500 | 734 |
| 597 | 20240223 | 093600 | 63711657000 | 470000 | 469500 | 471000 | 469500 | 1784 |
| 598 | 20240223 | 093500 | 62872913500 | 469500 | 470500 | 470500 | 469000 | 9487 |
| 599 | 20240223 | 093400 | 58418142000 | 470000 | 471000 | 471500 | 470000 | 6526 |
| 600 | 20240223 | 093300 | 55347358500 | 471000 | 471500 | 472000 | 471000 | 1101 |
| 601 | 20240223 | 093200 | 54828331000 | 472000 | 472000 | 473000 | 471500 | 1384 |
| 602 | 20240223 | 093100 | 54174887500 | 472000 | 471500 | 472000 | 471000 | 1444 |
| 603 | 20240223 | 093000 | 53494164000 | 471500 | 471500 | 471500 | 471000 | 2879 |
| 604 | 20240223 | 092900 | 52137027500 | 472000 | 472000 | 472500 | 471500 | 1103 |
| 605 | 20240223 | 092800 | 51616365500 | 472000 | 472000 | 473000 | 471500 | 1894 |
| 606 | 20240223 | 092700 | 50722169500 | 472000 | 471000 | 472500 | 470500 | 4283 |
| 607 | 20240223 | 092600 | 48702203000 | 470500 | 472000 | 472000 | 470500 | 3284 |
| 608 | 20240223 | 092500 | 47154840500 | 472000 | 472000 | 473000 | 471500 | 2656 |
| 609 | 20240223 | 092400 | 45900456500 | 472000 | 472500 | 473000 | 472000 | 963 |
| 610 | 20240223 | 092300 | 45445449500 | 472500 | 472500 | 473000 | 471500 | 3204 |
| 611 | 20240223 | 092200 | 43932241500 | 472500 | 473000 | 474500 | 472500 | 5796 |
| 612 | 20240223 | 092100 | 41188970000 | 473500 | 473500 | 473500 | 472500 | 3602 |
| 613 | 20240223 | 092000 | 39484636000 | 473000 | 472000 | 473500 | 472000 | 4405 |
| 614 | 20240223 | 091900 | 37402000500 | 471500 | 471000 | 472500 | 470500 | 5348 |
| 615 | 20240223 | 091800 | 34879435500 | 471000 | 473000 | 473500 | 471000 | 5224 |
| 616 | 20240223 | 091700 | 32413109000 | 472500 | 473000 | 474000 | 472500 | 2368 |
| 617 | 20240223 | 091600 | 31292836000 | 472500 | 473000 | 473500 | 472500 | 4728 |
| 618 | 20240223 | 091500 | 29057600500 | 473000 | 474500 | 475000 | 473000 | 2220 |
| 619 | 20240223 | 091400 | 28005270000 | 474000 | 475500 | 475500 | 473500 | 5517 |
| 620 | 20240223 | 091300 | 25389256000 | 475500 | 476000 | 476500 | 475000 | 1619 |
| 621 | 20240223 | 091200 | 24619348500 | 476000 | 477000 | 477000 | 475500 | 2027 |
| 622 | 20240223 | 091100 | 23653721000 | 477000 | 476000 | 477500 | 475000 | 2166 |
| 623 | 20240223 | 091000 | 22621629500 | 476500 | 475000 | 477000 | 474500 | 3899 |
| 624 | 20240223 | 090900 | 20767661000 | 475500 | 475500 | 477500 | 475000 | 2640 |
| 625 | 20240223 | 090800 | 19510834000 | 475500 | 477000 | 477000 | 475500 | 1861 |
| 626 | 20240223 | 090700 | 18624830500 | 477000 | 476000 | 478000 | 476000 | 3214 |
| 627 | 20240223 | 090600 | 17092204000 | 477000 | 476000 | 477000 | 474500 | 5680 |
| 628 | 20240223 | 090500 | 14392721000 | 475500 | 478500 | 479000 | 475500 | 3374 |
| 629 | 20240223 | 090400 | 12784063000 | 478500 | 479500 | 479500 | 477000 | 5498 |
| 630 | 20240223 | 090300 | 10155714000 | 480000 | 480500 | 481000 | 479500 | 2233 |
| 631 | 20240223 | 090200 | 9083311000 | 480500 | 479000 | 480500 | 478500 | 3163 |
| 632 | 20240223 | 090100 | 7566546500 | 479000 | 479000 | 479000 | 477000 | 4381 |
| 633 | 20240223 | 090000 | 5472211500 | 478500 | 478500 | 482000 | 478500 | 11400 |