35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 3 | 20240220 | 184300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20240220 | 184200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20240220 | 184100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20240220 | 184000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20240220 | 183900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20240220 | 183800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20240220 | 183700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20240220 | 183600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20240220 | 183500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20240220 | 183400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20240220 | 183300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20240220 | 183200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20240220 | 183100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20240220 | 183000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20240220 | 182900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20240220 | 182800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20240220 | 182700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20240220 | 182600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20240220 | 182500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20240220 | 182400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20240220 | 182300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20240220 | 182200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20240220 | 182100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20240220 | 182000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20240220 | 181900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20240220 | 181800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20240220 | 181700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20240220 | 181600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20240220 | 181500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20240220 | 181400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 33 | 20240220 | 181300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20240220 | 181200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20240220 | 181100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20240220 | 181000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20240220 | 180900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20240220 | 180800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20240220 | 180700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20240220 | 180600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20240220 | 180500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20240220 | 180400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20240220 | 180300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20240220 | 180200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20240220 | 180100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20240220 | 180000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20240220 | 175900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20240220 | 175800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20240220 | 175700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20240220 | 175600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20240220 | 175500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20240220 | 175400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20240220 | 175300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20240220 | 175200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20240220 | 175100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20240220 | 175000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20240220 | 174900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20240220 | 174800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20240220 | 174700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20240220 | 174600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20240220 | 174500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20240220 | 174400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 63 | 20240220 | 174300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20240220 | 174200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20240220 | 174100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20240220 | 174000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20240220 | 173900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20240220 | 173800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20240220 | 173700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20240220 | 173600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20240220 | 173500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20240220 | 173400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20240220 | 173300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20240220 | 173200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20240220 | 173100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20240220 | 173000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20240220 | 172900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20240220 | 172800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20240220 | 172700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20240220 | 172600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20240220 | 172500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20240220 | 172400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20240220 | 172300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20240220 | 172200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20240220 | 172100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20240220 | 172000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20240220 | 171900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20240220 | 171800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20240220 | 171700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20240220 | 171600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20240220 | 171500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20240220 | 171400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 93 | 20240220 | 171300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20240220 | 171200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20240220 | 171100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20240220 | 171000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20240220 | 170900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20240220 | 170800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20240220 | 170700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20240220 | 170600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20240220 | 170500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20240220 | 170400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20240220 | 170300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20240220 | 170200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20240220 | 170100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20240220 | 170000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20240220 | 165900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20240220 | 165800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20240220 | 165700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20240220 | 165600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20240220 | 165500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20240220 | 165400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20240220 | 165300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20240220 | 165200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20240220 | 165100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20240220 | 165000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20240220 | 164900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20240220 | 164800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20240220 | 164700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20240220 | 164600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20240220 | 164500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20240220 | 164400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 123 | 20240220 | 164300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20240220 | 164200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20240220 | 164100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20240220 | 164000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20240220 | 163900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20240220 | 163800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20240220 | 163700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20240220 | 163600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20240220 | 163500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20240220 | 163400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20240220 | 163300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20240220 | 163200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20240220 | 163100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20240220 | 163000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20240220 | 162900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20240220 | 162800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20240220 | 162700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20240220 | 162600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20240220 | 162500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20240220 | 162400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20240220 | 162300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20240220 | 162200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20240220 | 162100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20240220 | 162000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20240220 | 161900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20240220 | 161800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20240220 | 161700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20240220 | 161600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20240220 | 161500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20240220 | 161400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 153 | 20240220 | 161300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20240220 | 161200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20240220 | 161100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20240220 | 161000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20240220 | 160900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20240220 | 160800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20240220 | 160700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20240220 | 160600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20240220 | 160500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20240220 | 160400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20240220 | 160300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20240220 | 160200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20240220 | 160100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20240220 | 160000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20240220 | 155900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20240220 | 155800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20240220 | 155700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20240220 | 155600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20240220 | 155500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20240220 | 155400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20240220 | 155300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20240220 | 155200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20240220 | 155100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20240220 | 155000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20240220 | 154900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20240220 | 154800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20240220 | 154700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20240220 | 154600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20240220 | 154500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20240220 | 154400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 183 | 20240220 | 154300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20240220 | 154200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20240220 | 154100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20240220 | 154000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20240220 | 153900 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20240220 | 153800 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20240220 | 153700 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20240220 | 153600 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20240220 | 153500 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20240220 | 153400 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20240220 | 153300 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240220 | 153200 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240220 | 153100 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240220 | 153000 | 464620158000 | 242000 | 242000 | 242000 | 242000 | 66799 |
| 197 | 20240220 | 152900 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 198 | 20240220 | 152800 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 199 | 20240220 | 152700 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 200 | 20240220 | 152600 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 201 | 20240220 | 152500 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 202 | 20240220 | 152400 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 203 | 20240220 | 152300 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 204 | 20240220 | 152200 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 205 | 20240220 | 152100 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 206 | 20240220 | 152000 | 448454800000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 207 | 20240220 | 151900 | 448454800000 | 242500 | 242000 | 242500 | 242000 | 6168 |
| 208 | 20240220 | 151800 | 446960815500 | 242000 | 242000 | 242500 | 241500 | 11094 |
| 209 | 20240220 | 151700 | 444275934000 | 242000 | 242500 | 243000 | 242000 | 17919 |
| 210 | 20240220 | 151600 | 439932187500 | 243000 | 242500 | 243000 | 242500 | 4886 |
| 211 | 20240220 | 151500 | 438745504000 | 242500 | 243000 | 243000 | 242500 | 3932 |
| 212 | 20240220 | 151400 | 437790340000 | 243000 | 243000 | 243000 | 242500 | 12289 |
| 213 | 20240220 | 151300 | 434804220000 | 243000 | 243000 | 243000 | 242500 | 5548 |
| 214 | 20240220 | 151200 | 433456221500 | 243000 | 242500 | 243000 | 242000 | 6411 |
| 215 | 20240220 | 151100 | 431901454000 | 242000 | 242500 | 242500 | 242000 | 3299 |
| 216 | 20240220 | 151000 | 431101551000 | 242500 | 242000 | 243000 | 242000 | 5651 |
| 217 | 20240220 | 150900 | 429731366500 | 242500 | 242500 | 243000 | 242000 | 6840 |
| 218 | 20240220 | 150800 | 428072619500 | 242500 | 242000 | 242500 | 242000 | 5614 |
| 219 | 20240220 | 150700 | 426711354000 | 242500 | 242500 | 242500 | 242000 | 2965 |
| 220 | 20240220 | 150600 | 425992643000 | 242500 | 242500 | 242500 | 242000 | 3265 |
| 221 | 20240220 | 150500 | 425201060000 | 242500 | 242500 | 243000 | 242000 | 11181 |
| 222 | 20240220 | 150400 | 422489264000 | 242500 | 242500 | 242500 | 242000 | 2918 |
| 223 | 20240220 | 150300 | 421782059500 | 242500 | 242500 | 242500 | 242000 | 4973 |
| 224 | 20240220 | 150200 | 420576415500 | 242500 | 242000 | 242500 | 241500 | 12019 |
| 225 | 20240220 | 150100 | 417666499000 | 241500 | 241500 | 242000 | 241500 | 4497 |
| 226 | 20240220 | 150000 | 416578522000 | 242000 | 242000 | 242000 | 241500 | 3831 |
| 227 | 20240220 | 145900 | 415651741500 | 241500 | 241500 | 242000 | 241500 | 2484 |
| 228 | 20240220 | 145800 | 415050979000 | 241500 | 241500 | 242000 | 241500 | 1729 |
| 229 | 20240220 | 145700 | 414633009500 | 241500 | 241500 | 242000 | 241500 | 1623 |
| 230 | 20240220 | 145600 | 414240693500 | 241500 | 241500 | 242000 | 241500 | 2345 |
| 231 | 20240220 | 145500 | 413673510000 | 242000 | 242000 | 242000 | 241500 | 2400 |
| 232 | 20240220 | 145400 | 413093123000 | 242000 | 242000 | 242000 | 241500 | 2778 |
| 233 | 20240220 | 145300 | 412421329500 | 242000 | 242500 | 242500 | 241500 | 12961 |
| 234 | 20240220 | 145200 | 409284714500 | 242500 | 242000 | 242500 | 241500 | 17500 |
| 235 | 20240220 | 145100 | 405049848000 | 242000 | 241500 | 242000 | 241000 | 6571 |
| 236 | 20240220 | 145000 | 403462314000 | 241500 | 241000 | 241500 | 241000 | 1913 |
| 237 | 20240220 | 144900 | 403000644000 | 241000 | 241000 | 241500 | 240500 | 5572 |
| 238 | 20240220 | 144800 | 401657524500 | 241000 | 240500 | 241000 | 240000 | 14405 |
| 239 | 20240220 | 144700 | 398189247500 | 240500 | 240000 | 240500 | 240000 | 3645 |
| 240 | 20240220 | 144600 | 397312900500 | 240000 | 240000 | 240500 | 240000 | 985 |
| 241 | 20240220 | 144500 | 397076210000 | 240500 | 240000 | 240500 | 239500 | 10519 |
| 242 | 20240220 | 144400 | 394551818500 | 239500 | 239500 | 240000 | 239500 | 1459 |
| 243 | 20240220 | 144300 | 394202179000 | 239500 | 240000 | 240000 | 239500 | 1296 |
| 244 | 20240220 | 144200 | 393891398500 | 239500 | 239500 | 240000 | 239500 | 1903 |
| 245 | 20240220 | 144100 | 393435071500 | 239500 | 240000 | 240000 | 239500 | 1182 |
| 246 | 20240220 | 144000 | 393151753500 | 239500 | 240000 | 240000 | 239500 | 1074 |
| 247 | 20240220 | 143900 | 392894377000 | 240000 | 240000 | 240000 | 239500 | 1255 |
| 248 | 20240220 | 143800 | 392593515000 | 240000 | 240000 | 240000 | 239500 | 1265 |
| 249 | 20240220 | 143700 | 392290154500 | 239500 | 239500 | 240000 | 239500 | 1210 |
| 250 | 20240220 | 143600 | 392000075000 | 240000 | 240000 | 240000 | 239500 | 1662 |
| 251 | 20240220 | 143500 | 391601480000 | 240000 | 239500 | 240000 | 239500 | 1080 |
| 252 | 20240220 | 143400 | 391342687500 | 239500 | 240000 | 240000 | 239500 | 1526 |
| 253 | 20240220 | 143300 | 390976772500 | 240000 | 240000 | 240000 | 239500 | 1366 |
| 254 | 20240220 | 143200 | 390649481000 | 239500 | 240000 | 240000 | 239500 | 903 |
| 255 | 20240220 | 143100 | 390433051500 | 240000 | 239500 | 240000 | 239500 | 869 |
| 256 | 20240220 | 143000 | 390224863000 | 239500 | 239500 | 240000 | 239000 | 8834 |
| 257 | 20240220 | 142900 | 388109278000 | 239500 | 239500 | 240000 | 239000 | 3879 |
| 258 | 20240220 | 142800 | 387180770500 | 239500 | 240000 | 240000 | 239500 | 2391 |
| 259 | 20240220 | 142700 | 386607944000 | 239500 | 240000 | 240000 | 239500 | 1371 |
| 260 | 20240220 | 142600 | 386279458500 | 239500 | 239500 | 240000 | 239500 | 1751 |
| 261 | 20240220 | 142500 | 385859961000 | 239500 | 240000 | 240000 | 239500 | 1420 |
| 262 | 20240220 | 142400 | 385519681500 | 240000 | 239500 | 240000 | 239500 | 2121 |
| 263 | 20240220 | 142300 | 385011400000 | 240000 | 239500 | 240000 | 239500 | 1526 |
| 264 | 20240220 | 142200 | 384645676500 | 239500 | 239500 | 240000 | 239500 | 2804 |
| 265 | 20240220 | 142100 | 383973974500 | 239500 | 239500 | 240000 | 239500 | 753 |
| 266 | 20240220 | 142000 | 383793470000 | 240000 | 239500 | 240000 | 239500 | 4483 |
| 267 | 20240220 | 141900 | 382717833000 | 240000 | 240000 | 240000 | 239500 | 1411 |
| 268 | 20240220 | 141800 | 382379506500 | 239500 | 239500 | 240000 | 239500 | 1629 |
| 269 | 20240220 | 141700 | 381988829000 | 240000 | 240000 | 240000 | 239500 | 2503 |
| 270 | 20240220 | 141600 | 381388334000 | 240000 | 239500 | 240000 | 239500 | 1060 |
| 271 | 20240220 | 141500 | 381134266000 | 239500 | 239500 | 240000 | 239500 | 1517 |
| 272 | 20240220 | 141400 | 380770470500 | 240000 | 239500 | 240000 | 239500 | 1682 |
| 273 | 20240220 | 141300 | 380367163000 | 239500 | 240000 | 240000 | 239500 | 2275 |
| 274 | 20240220 | 141200 | 379821479500 | 240000 | 240000 | 240000 | 239500 | 2406 |
| 275 | 20240220 | 141100 | 379244881000 | 239500 | 239500 | 240000 | 239500 | 2039 |
| 276 | 20240220 | 141000 | 378756385000 | 239500 | 239500 | 240000 | 239500 | 1867 |
| 277 | 20240220 | 140900 | 378308630000 | 240000 | 239500 | 240000 | 239500 | 1442 |
| 278 | 20240220 | 140800 | 377962873000 | 240000 | 239500 | 240000 | 239500 | 1805 |
| 279 | 20240220 | 140700 | 377530006500 | 239500 | 239500 | 240000 | 239000 | 14022 |
| 280 | 20240220 | 140600 | 374169784500 | 239000 | 239000 | 239500 | 239000 | 1756 |
| 281 | 20240220 | 140500 | 373749999500 | 239000 | 239000 | 239500 | 239000 | 4395 |
| 282 | 20240220 | 140400 | 372699441000 | 239000 | 239500 | 239500 | 239000 | 2674 |
| 283 | 20240220 | 140300 | 372060190000 | 239000 | 239000 | 239500 | 239000 | 4737 |
| 284 | 20240220 | 140200 | 370927885000 | 239500 | 239000 | 239500 | 239000 | 2519 |
| 285 | 20240220 | 140100 | 370325667500 | 239000 | 239500 | 239500 | 239000 | 975 |
| 286 | 20240220 | 140000 | 370092364500 | 239500 | 239000 | 239500 | 239000 | 1430 |
| 287 | 20240220 | 135900 | 369750462500 | 239500 | 239500 | 239500 | 239000 | 5044 |
| 288 | 20240220 | 135800 | 368544636500 | 239000 | 239000 | 239500 | 239000 | 3872 |
| 289 | 20240220 | 135700 | 367618862000 | 239500 | 239500 | 240000 | 239000 | 3924 |
| 290 | 20240220 | 135600 | 366679327000 | 239500 | 239000 | 240000 | 239000 | 2191 |
| 291 | 20240220 | 135500 | 366154457500 | 239000 | 240000 | 240000 | 239000 | 4710 |
| 292 | 20240220 | 135400 | 365026224000 | 240000 | 239500 | 240000 | 239500 | 1262 |
| 293 | 20240220 | 135300 | 364723668000 | 239500 | 240000 | 240000 | 239500 | 4116 |
| 294 | 20240220 | 135200 | 363736657500 | 240000 | 240000 | 240000 | 239500 | 7742 |
| 295 | 20240220 | 135100 | 361880136500 | 240000 | 239000 | 240000 | 238500 | 18653 |
| 296 | 20240220 | 135000 | 357415084500 | 238500 | 239000 | 239000 | 238500 | 4237 |
| 297 | 20240220 | 134900 | 356404221500 | 239000 | 239000 | 239500 | 238500 | 5461 |
| 298 | 20240220 | 134800 | 355099609000 | 239000 | 239000 | 239500 | 239000 | 17314 |
| 299 | 20240220 | 134700 | 350961359500 | 239000 | 239000 | 239500 | 239000 | 3590 |
| 300 | 20240220 | 134600 | 350102869500 | 239500 | 239500 | 240000 | 239000 | 11597 |
| 301 | 20240220 | 134500 | 347325830500 | 239500 | 239500 | 240000 | 239500 | 1368 |
| 302 | 20240220 | 134400 | 346997996000 | 240000 | 240000 | 240000 | 239500 | 2429 |
| 303 | 20240220 | 134300 | 346415520000 | 240000 | 240000 | 240000 | 239500 | 1566 |
| 304 | 20240220 | 134200 | 346040227500 | 239500 | 239500 | 240000 | 239500 | 2444 |
| 305 | 20240220 | 134100 | 345454553000 | 239500 | 240000 | 240000 | 239500 | 4524 |
| 306 | 20240220 | 134000 | 344369751000 | 239500 | 239500 | 240000 | 239500 | 4746 |
| 307 | 20240220 | 133900 | 343232764500 | 239500 | 240000 | 240000 | 239500 | 1922 |
| 308 | 20240220 | 133800 | 342772261000 | 240000 | 239500 | 240000 | 239500 | 2312 |
| 309 | 20240220 | 133700 | 342218172500 | 239500 | 239500 | 240000 | 239000 | 5586 |
| 310 | 20240220 | 133600 | 340878820500 | 239500 | 239500 | 239500 | 239000 | 8725 |
| 311 | 20240220 | 133500 | 338790237000 | 239500 | 239500 | 239500 | 239000 | 2269 |
| 312 | 20240220 | 133400 | 338247615000 | 239000 | 239000 | 239500 | 239000 | 3100 |
| 313 | 20240220 | 133300 | 337506293500 | 239500 | 239000 | 239500 | 239000 | 2882 |
| 314 | 20240220 | 133200 | 336817187000 | 239000 | 239000 | 239500 | 239000 | 2915 |
| 315 | 20240220 | 133100 | 336120132500 | 239500 | 239000 | 239500 | 239000 | 2891 |
| 316 | 20240220 | 133000 | 335429136000 | 239000 | 239000 | 239500 | 239000 | 2434 |
| 317 | 20240220 | 132900 | 334847278500 | 239000 | 239000 | 239500 | 239000 | 3388 |
| 318 | 20240220 | 132800 | 334037465500 | 239000 | 239000 | 239500 | 239000 | 14089 |
| 319 | 20240220 | 132700 | 330669874500 | 239500 | 239000 | 239500 | 239000 | 4254 |
| 320 | 20240220 | 132600 | 329653060500 | 239000 | 239500 | 239500 | 239000 | 3247 |
| 321 | 20240220 | 132500 | 328876586500 | 239500 | 239000 | 239500 | 239000 | 2911 |
| 322 | 20240220 | 132400 | 328180541000 | 239500 | 239500 | 239500 | 239000 | 2903 |
| 323 | 20240220 | 132300 | 327486277500 | 239000 | 239000 | 239500 | 239000 | 3317 |
| 324 | 20240220 | 132200 | 326693313500 | 239000 | 239500 | 240000 | 239000 | 4333 |
| 325 | 20240220 | 132100 | 325656643000 | 239500 | 239500 | 240000 | 239500 | 3716 |
| 326 | 20240220 | 132000 | 324766589500 | 239500 | 239500 | 240000 | 239500 | 4247 |
| 327 | 20240220 | 131900 | 323749180000 | 239500 | 239500 | 240000 | 239500 | 2001 |
| 328 | 20240220 | 131800 | 323269868000 | 240000 | 239500 | 240000 | 239500 | 5328 |
| 329 | 20240220 | 131700 | 321993545500 | 239500 | 239500 | 240000 | 239500 | 2224 |
| 330 | 20240220 | 131600 | 321460551500 | 240000 | 239500 | 240000 | 239500 | 1572 |
| 331 | 20240220 | 131500 | 321083921500 | 239500 | 239500 | 240000 | 239500 | 1986 |
| 332 | 20240220 | 131400 | 320608019500 | 239500 | 239500 | 240000 | 239500 | 2314 |
| 333 | 20240220 | 131300 | 320053320500 | 239500 | 239500 | 240000 | 239500 | 2044 |
| 334 | 20240220 | 131200 | 319563729500 | 239500 | 239500 | 240000 | 239000 | 7720 |
| 335 | 20240220 | 131100 | 317715153000 | 240000 | 239500 | 240000 | 239500 | 2561 |
| 336 | 20240220 | 131000 | 317101330000 | 239500 | 240000 | 240000 | 239500 | 5972 |
| 337 | 20240220 | 130900 | 315670743000 | 239500 | 239500 | 240000 | 239500 | 1871 |
| 338 | 20240220 | 130800 | 315222375000 | 240000 | 239000 | 240000 | 239000 | 17928 |
| 339 | 20240220 | 130700 | 310932993000 | 239500 | 239500 | 239500 | 239000 | 1747 |
| 340 | 20240220 | 130600 | 310515066000 | 239000 | 239500 | 240000 | 239000 | 5996 |
| 341 | 20240220 | 130500 | 309078928500 | 239500 | 239500 | 240000 | 239500 | 11444 |
| 342 | 20240220 | 130400 | 306337819000 | 239500 | 239000 | 240000 | 239000 | 8458 |
| 343 | 20240220 | 130300 | 304312117500 | 239500 | 239500 | 240000 | 239000 | 11512 |
| 344 | 20240220 | 130200 | 301554893000 | 240000 | 240000 | 240000 | 239500 | 1210 |
| 345 | 20240220 | 130100 | 301264877000 | 239500 | 239500 | 240000 | 239500 | 1725 |
| 346 | 20240220 | 130000 | 300851346000 | 239500 | 240000 | 240000 | 239500 | 1282 |
| 347 | 20240220 | 125900 | 300544151500 | 240000 | 239500 | 240000 | 239500 | 2324 |
| 348 | 20240220 | 125800 | 299987299500 | 240000 | 240000 | 240000 | 239500 | 7052 |
| 349 | 20240220 | 125700 | 298298184000 | 240000 | 240000 | 241000 | 239500 | 40851 |
| 350 | 20240220 | 125600 | 288487546500 | 240000 | 240500 | 241000 | 240000 | 7367 |
| 351 | 20240220 | 125500 | 286717921500 | 240500 | 240500 | 241000 | 240500 | 17332 |
| 352 | 20240220 | 125400 | 282549507500 | 241000 | 241000 | 241500 | 240500 | 11142 |
| 353 | 20240220 | 125300 | 279865308000 | 241000 | 241000 | 241500 | 241000 | 1660 |
| 354 | 20240220 | 125200 | 279465209000 | 241500 | 241000 | 241500 | 241000 | 1097 |
| 355 | 20240220 | 125100 | 279200679000 | 241500 | 241000 | 241500 | 241000 | 1007 |
| 356 | 20240220 | 125000 | 278957926500 | 241000 | 241000 | 241500 | 241000 | 1254 |
| 357 | 20240220 | 124900 | 278655593000 | 241000 | 241000 | 241500 | 241000 | 1934 |
| 358 | 20240220 | 124800 | 278189357500 | 241000 | 241500 | 241500 | 241000 | 3165 |
| 359 | 20240220 | 124700 | 277426493000 | 241000 | 241000 | 241500 | 241000 | 1601 |
| 360 | 20240220 | 124600 | 277040485500 | 241500 | 241000 | 241500 | 241000 | 2214 |
| 361 | 20240220 | 124500 | 276506815500 | 241000 | 241500 | 241500 | 241000 | 5849 |
| 362 | 20240220 | 124400 | 275096965000 | 241000 | 241000 | 241500 | 241000 | 4010 |
| 363 | 20240220 | 124300 | 274129903000 | 241000 | 241000 | 241500 | 241000 | 2024 |
| 364 | 20240220 | 124200 | 273641868000 | 241000 | 241500 | 242000 | 241000 | 9490 |
| 365 | 20240220 | 124100 | 271350625500 | 241500 | 242000 | 242000 | 241500 | 4396 |
| 366 | 20240220 | 124000 | 270288727000 | 241500 | 241500 | 242000 | 241500 | 2087 |
| 367 | 20240220 | 123900 | 269784662500 | 241500 | 241500 | 242000 | 241500 | 1797 |
| 368 | 20240220 | 123800 | 269350602500 | 241500 | 241500 | 242000 | 241500 | 7354 |
| 369 | 20240220 | 123700 | 267572933000 | 241500 | 242000 | 242500 | 241500 | 8572 |
| 370 | 20240220 | 123600 | 265498754500 | 242500 | 242500 | 242500 | 242000 | 2876 |
| 371 | 20240220 | 123500 | 264802563500 | 242000 | 242000 | 242500 | 242000 | 746 |
| 372 | 20240220 | 123400 | 264621956000 | 242000 | 242500 | 242500 | 242000 | 1806 |
| 373 | 20240220 | 123300 | 264184777000 | 242000 | 242500 | 242500 | 242000 | 2015 |
| 374 | 20240220 | 123200 | 263696360500 | 242500 | 242000 | 242500 | 242000 | 1880 |
| 375 | 20240220 | 123100 | 263240868500 | 242500 | 242000 | 242500 | 242000 | 1038 |
| 376 | 20240220 | 123000 | 262989451000 | 242000 | 242000 | 242500 | 242000 | 944 |
| 377 | 20240220 | 122900 | 262760925000 | 242000 | 242000 | 242500 | 242000 | 709 |
| 378 | 20240220 | 122800 | 262589250500 | 242000 | 242000 | 242500 | 242000 | 598 |
| 379 | 20240220 | 122700 | 262444400500 | 242000 | 242500 | 242500 | 242000 | 1123 |
| 380 | 20240220 | 122600 | 262172397000 | 242500 | 242500 | 242500 | 242000 | 1079 |
| 381 | 20240220 | 122500 | 261911014000 | 242000 | 242000 | 242500 | 242000 | 1060 |
| 382 | 20240220 | 122400 | 261654417500 | 242000 | 242000 | 242500 | 242000 | 7611 |
| 383 | 20240220 | 122300 | 259812015500 | 242000 | 242500 | 243000 | 242000 | 11972 |
| 384 | 20240220 | 122200 | 256909277500 | 242500 | 242500 | 243000 | 242500 | 396 |
| 385 | 20240220 | 122100 | 256813215000 | 243000 | 242500 | 243000 | 242500 | 400 |
| 386 | 20240220 | 122000 | 256716126000 | 242500 | 242500 | 243000 | 242500 | 748 |
| 387 | 20240220 | 121900 | 256534603000 | 242500 | 242500 | 243000 | 242500 | 488 |
| 388 | 20240220 | 121800 | 256416230000 | 243000 | 243000 | 243000 | 242500 | 1102 |
| 389 | 20240220 | 121700 | 256148668500 | 243000 | 242500 | 243000 | 242500 | 801 |
| 390 | 20240220 | 121600 | 255954374000 | 242500 | 243000 | 243000 | 242500 | 372 |
| 391 | 20240220 | 121500 | 255864113500 | 242500 | 242500 | 243000 | 242500 | 421 |
| 392 | 20240220 | 121400 | 255761961000 | 243000 | 243000 | 243000 | 242500 | 462 |
| 393 | 20240220 | 121300 | 255649885500 | 242500 | 242500 | 243000 | 242500 | 587 |
| 394 | 20240220 | 121200 | 255507463000 | 242500 | 242500 | 243000 | 242500 | 582 |
| 395 | 20240220 | 121100 | 255366227000 | 243000 | 243000 | 243000 | 242500 | 450 |
| 396 | 20240220 | 121000 | 255256976000 | 242500 | 242500 | 243000 | 242500 | 2583 |
| 397 | 20240220 | 120900 | 254629851500 | 243000 | 242500 | 243000 | 242500 | 835 |
| 398 | 20240220 | 120800 | 254427224500 | 243000 | 242500 | 243000 | 242500 | 1007 |
| 399 | 20240220 | 120700 | 254182639000 | 242500 | 242500 | 243000 | 242500 | 896 |
| 400 | 20240220 | 120600 | 253965072500 | 243000 | 242500 | 243000 | 242500 | 5803 |
| 401 | 20240220 | 120500 | 252556875000 | 242500 | 243000 | 243000 | 242500 | 654 |
| 402 | 20240220 | 120400 | 252398195500 | 242500 | 242500 | 243000 | 242500 | 366 |
| 403 | 20240220 | 120300 | 252309403500 | 243000 | 242500 | 243000 | 242500 | 939 |
| 404 | 20240220 | 120200 | 252081439000 | 242500 | 242500 | 243000 | 242500 | 892 |
| 405 | 20240220 | 120100 | 251865008500 | 242500 | 242500 | 243000 | 242500 | 1750 |
| 406 | 20240220 | 120000 | 251440436000 | 243000 | 243000 | 243000 | 242500 | 613 |
| 407 | 20240220 | 115900 | 251291679500 | 243000 | 242500 | 243000 | 242500 | 1247 |
| 408 | 20240220 | 115800 | 250988812500 | 243000 | 242500 | 243000 | 242500 | 704 |
| 409 | 20240220 | 115700 | 250817925500 | 242500 | 242500 | 243000 | 242500 | 1227 |
| 410 | 20240220 | 115600 | 250520300000 | 243000 | 242500 | 243000 | 242500 | 385 |
| 411 | 20240220 | 115500 | 250426899500 | 242500 | 243500 | 243500 | 242500 | 7386 |
| 412 | 20240220 | 115400 | 248632195000 | 243000 | 243000 | 243500 | 243000 | 720 |
| 413 | 20240220 | 115300 | 248457056500 | 243000 | 243000 | 243500 | 243000 | 297 |
| 414 | 20240220 | 115200 | 248384836000 | 243000 | 243000 | 243500 | 243000 | 640 |
| 415 | 20240220 | 115100 | 248229157000 | 243000 | 243000 | 243500 | 243000 | 676 |
| 416 | 20240220 | 115000 | 248064719000 | 243500 | 243000 | 243500 | 243000 | 2880 |
| 417 | 20240220 | 114900 | 247364151500 | 243500 | 243500 | 243500 | 243000 | 2355 |
| 418 | 20240220 | 114800 | 246790858000 | 243000 | 243000 | 243500 | 243000 | 1656 |
| 419 | 20240220 | 114700 | 246387800500 | 243500 | 243500 | 243500 | 243000 | 1031 |
| 420 | 20240220 | 114600 | 246136876500 | 243000 | 244000 | 244000 | 243000 | 9604 |
| 421 | 20240220 | 114500 | 243798236000 | 244000 | 243500 | 244000 | 243500 | 1077 |
| 422 | 20240220 | 114400 | 243535716500 | 243500 | 243500 | 244000 | 243500 | 703 |
| 423 | 20240220 | 114300 | 243364362000 | 243500 | 243500 | 244000 | 243500 | 562 |
| 424 | 20240220 | 114200 | 243227330500 | 244000 | 243500 | 244000 | 243500 | 883 |
| 425 | 20240220 | 114100 | 243012078500 | 243500 | 243500 | 244000 | 243500 | 711 |
| 426 | 20240220 | 114000 | 242838707000 | 244000 | 244000 | 244000 | 243500 | 890 |
| 427 | 20240220 | 113900 | 242621689000 | 243500 | 243500 | 244000 | 243500 | 1162 |
| 428 | 20240220 | 113800 | 242338307000 | 244000 | 243500 | 244000 | 243500 | 750 |
| 429 | 20240220 | 113700 | 242155428500 | 243500 | 244000 | 244500 | 243500 | 4739 |
| 430 | 20240220 | 113600 | 240998945000 | 244000 | 244000 | 244500 | 244000 | 864 |
| 431 | 20240220 | 113500 | 240787867000 | 244500 | 243500 | 244500 | 243500 | 4113 |
| 432 | 20240220 | 113400 | 239784130500 | 244000 | 243500 | 244000 | 243500 | 599 |
| 433 | 20240220 | 113300 | 239638076500 | 244000 | 244000 | 244000 | 243500 | 1215 |
| 434 | 20240220 | 113200 | 239341755500 | 244000 | 244000 | 244000 | 243500 | 1029 |
| 435 | 20240220 | 113100 | 239090816000 | 244000 | 243500 | 244000 | 243500 | 5118 |
| 436 | 20240220 | 113000 | 237842110000 | 244000 | 243500 | 244000 | 243500 | 1008 |
| 437 | 20240220 | 112900 | 237596291000 | 243500 | 243500 | 244000 | 243500 | 651 |
| 438 | 20240220 | 112800 | 237437550000 | 244000 | 244000 | 244000 | 243500 | 1038 |
| 439 | 20240220 | 112700 | 237184484500 | 243500 | 244000 | 244000 | 243500 | 2685 |
| 440 | 20240220 | 112600 | 236530465500 | 244000 | 244000 | 244000 | 243500 | 885 |
| 441 | 20240220 | 112500 | 236314650000 | 243500 | 243500 | 244000 | 243000 | 4391 |
| 442 | 20240220 | 112400 | 235245487500 | 243500 | 243000 | 243500 | 243000 | 2270 |
| 443 | 20240220 | 112300 | 234692946000 | 243500 | 243000 | 243500 | 243000 | 579 |
| 444 | 20240220 | 112200 | 234552122500 | 243500 | 243500 | 243500 | 243000 | 3784 |
| 445 | 20240220 | 112100 | 233632337500 | 243500 | 243000 | 243500 | 243000 | 983 |
| 446 | 20240220 | 112000 | 233393193500 | 243500 | 242500 | 243500 | 242500 | 8080 |
| 447 | 20240220 | 111900 | 231429750000 | 243000 | 243000 | 243000 | 242500 | 1232 |
| 448 | 20240220 | 111800 | 231130648000 | 243000 | 243000 | 243000 | 242500 | 851 |
| 449 | 20240220 | 111700 | 230924051000 | 243000 | 242500 | 243000 | 242500 | 515 |
| 450 | 20240220 | 111600 | 230799079500 | 242500 | 243000 | 243000 | 242500 | 906 |
| 451 | 20240220 | 111500 | 230579191000 | 242500 | 242500 | 243000 | 242000 | 2402 |
| 452 | 20240220 | 111400 | 229996650000 | 242500 | 242000 | 242500 | 242000 | 1513 |
| 453 | 20240220 | 111300 | 229630378500 | 242000 | 242500 | 242500 | 242000 | 1877 |
| 454 | 20240220 | 111200 | 229175789500 | 242500 | 242500 | 243000 | 242000 | 6955 |
| 455 | 20240220 | 111100 | 227489120500 | 242500 | 242500 | 243000 | 242500 | 2513 |
| 456 | 20240220 | 111000 | 226879490500 | 242500 | 242500 | 243000 | 242500 | 484 |
| 457 | 20240220 | 110900 | 226762015000 | 242500 | 242000 | 243000 | 242000 | 8361 |
| 458 | 20240220 | 110800 | 224734862000 | 242000 | 242000 | 242500 | 242000 | 1201 |
| 459 | 20240220 | 110700 | 224444175000 | 242500 | 242000 | 242500 | 241500 | 6722 |
| 460 | 20240220 | 110600 | 222817432000 | 242000 | 242000 | 242500 | 242000 | 1295 |
| 461 | 20240220 | 110500 | 222503907000 | 242500 | 242000 | 242500 | 242000 | 3947 |
| 462 | 20240220 | 110400 | 221548256000 | 242000 | 242000 | 242500 | 241500 | 23652 |
| 463 | 20240220 | 110300 | 215824579000 | 242000 | 242500 | 243000 | 242000 | 17624 |
| 464 | 20240220 | 110200 | 211552554500 | 242500 | 243000 | 243000 | 242500 | 865 |
| 465 | 20240220 | 110100 | 211342714000 | 242500 | 243000 | 243000 | 242500 | 3135 |
| 466 | 20240220 | 110000 | 210581912500 | 242500 | 243000 | 243000 | 242500 | 1365 |
| 467 | 20240220 | 105900 | 210250634000 | 242500 | 243000 | 243500 | 242500 | 5996 |
| 468 | 20240220 | 105800 | 208793819000 | 243500 | 243000 | 243500 | 243000 | 1370 |
| 469 | 20240220 | 105700 | 208460606500 | 243000 | 243000 | 243500 | 243000 | 6351 |
| 470 | 20240220 | 105600 | 206917135000 | 243000 | 244000 | 244000 | 243000 | 3765 |
| 471 | 20240220 | 105500 | 206000500000 | 243500 | 244000 | 244000 | 243500 | 2577 |
| 472 | 20240220 | 105400 | 205372774000 | 243500 | 243500 | 244000 | 243500 | 831 |
| 473 | 20240220 | 105300 | 205170306500 | 244000 | 243500 | 244000 | 243000 | 5475 |
| 474 | 20240220 | 105200 | 203836494500 | 243500 | 243000 | 243500 | 243000 | 1267 |
| 475 | 20240220 | 105100 | 203528452000 | 243000 | 243000 | 243500 | 242500 | 10664 |
| 476 | 20240220 | 105000 | 200937823500 | 242500 | 242500 | 243000 | 242500 | 6474 |
| 477 | 20240220 | 104900 | 199367542500 | 243000 | 243000 | 243500 | 242500 | 9813 |
| 478 | 20240220 | 104800 | 196984398000 | 243000 | 243000 | 243500 | 243000 | 3102 |
| 479 | 20240220 | 104700 | 196230538000 | 243000 | 243000 | 243500 | 243000 | 1461 |
| 480 | 20240220 | 104600 | 195875173500 | 243000 | 243000 | 243500 | 243000 | 10339 |
| 481 | 20240220 | 104500 | 193362191000 | 243000 | 243500 | 244000 | 243000 | 24480 |
| 482 | 20240220 | 104400 | 187409509500 | 243500 | 244500 | 244500 | 243500 | 18058 |
| 483 | 20240220 | 104300 | 183005965000 | 244500 | 244500 | 244500 | 244000 | 1673 |
| 484 | 20240220 | 104200 | 182597636500 | 244000 | 244500 | 245000 | 244000 | 11813 |
| 485 | 20240220 | 104100 | 179711664000 | 244500 | 244500 | 245000 | 244500 | 1252 |
| 486 | 20240220 | 104000 | 179405465500 | 244500 | 245000 | 245000 | 244500 | 1836 |
| 487 | 20240220 | 103900 | 178956243000 | 245000 | 244500 | 245000 | 244500 | 3153 |
| 488 | 20240220 | 103800 | 178184642500 | 245000 | 244500 | 245000 | 244500 | 1014 |
| 489 | 20240220 | 103700 | 177936588000 | 244500 | 244500 | 245000 | 244500 | 625 |
| 490 | 20240220 | 103600 | 177783689000 | 244500 | 245000 | 245000 | 244500 | 6818 |
| 491 | 20240220 | 103500 | 176113601500 | 245500 | 245500 | 245500 | 245000 | 2193 |
| 492 | 20240220 | 103400 | 175575984000 | 245000 | 245000 | 245500 | 245000 | 1449 |
| 493 | 20240220 | 103300 | 175220760500 | 245500 | 245000 | 245500 | 245000 | 760 |
| 494 | 20240220 | 103200 | 175034354500 | 245000 | 245000 | 245500 | 245000 | 2182 |
| 495 | 20240220 | 103100 | 174499705500 | 245000 | 245000 | 245000 | 244500 | 5913 |
| 496 | 20240220 | 103000 | 173051242000 | 244500 | 244500 | 245000 | 244500 | 3204 |
| 497 | 20240220 | 102900 | 172266750000 | 244500 | 244500 | 245000 | 244500 | 551 |
| 498 | 20240220 | 102800 | 172131992000 | 244500 | 244500 | 245000 | 244500 | 888 |
| 499 | 20240220 | 102700 | 171914618500 | 244500 | 244500 | 245000 | 244500 | 697 |
| 500 | 20240220 | 102600 | 171744004500 | 244500 | 244500 | 245000 | 244500 | 4528 |
| 501 | 20240220 | 102500 | 170635254000 | 244500 | 244500 | 245000 | 244000 | 8754 |
| 502 | 20240220 | 102400 | 168494846000 | 244500 | 244500 | 245000 | 244500 | 13902 |
| 503 | 20240220 | 102300 | 165095599000 | 244500 | 245000 | 245000 | 244500 | 1809 |
| 504 | 20240220 | 102200 | 164652555000 | 245000 | 245000 | 245000 | 244500 | 1656 |
| 505 | 20240220 | 102100 | 164247274500 | 245000 | 245000 | 245000 | 244500 | 613 |
| 506 | 20240220 | 102000 | 164097200500 | 245000 | 245000 | 245000 | 244500 | 3205 |
| 507 | 20240220 | 101900 | 163312805500 | 245000 | 244500 | 245000 | 244500 | 5557 |
| 508 | 20240220 | 101800 | 161952340000 | 244500 | 245000 | 245500 | 244500 | 9560 |
| 509 | 20240220 | 101700 | 159610158500 | 245000 | 245500 | 245500 | 245000 | 923 |
| 510 | 20240220 | 101600 | 159383809000 | 245000 | 245000 | 245500 | 245000 | 1409 |
| 511 | 20240220 | 101500 | 159038484500 | 245000 | 245500 | 245500 | 245000 | 2421 |
| 512 | 20240220 | 101400 | 158445223500 | 245500 | 245000 | 245500 | 245000 | 3575 |
| 513 | 20240220 | 101300 | 157567705000 | 245500 | 245000 | 245500 | 245000 | 846 |
| 514 | 20240220 | 101200 | 157360343000 | 245000 | 246000 | 246500 | 245000 | 11589 |
| 515 | 20240220 | 101100 | 154512756500 | 246500 | 246000 | 246500 | 246000 | 651 |
| 516 | 20240220 | 101000 | 154352515000 | 246000 | 246000 | 246500 | 246000 | 455 |
| 517 | 20240220 | 100900 | 154240509000 | 246000 | 246000 | 246500 | 246000 | 1002 |
| 518 | 20240220 | 100800 | 153993741000 | 246000 | 246500 | 246500 | 246000 | 455 |
| 519 | 20240220 | 100700 | 153881688000 | 246500 | 246000 | 246500 | 245500 | 3128 |
| 520 | 20240220 | 100600 | 153112200000 | 246000 | 245500 | 246000 | 245500 | 1252 |
| 521 | 20240220 | 100500 | 152804580000 | 245500 | 245500 | 246000 | 245500 | 1413 |
| 522 | 20240220 | 100400 | 152457159000 | 246000 | 245500 | 246000 | 245500 | 1108 |
| 523 | 20240220 | 100300 | 152184835500 | 245500 | 245500 | 246000 | 244500 | 10954 |
| 524 | 20240220 | 100200 | 149497516500 | 245500 | 245000 | 245500 | 244500 | 7327 |
| 525 | 20240220 | 100100 | 147702471000 | 245000 | 245500 | 245500 | 244500 | 12502 |
| 526 | 20240220 | 100000 | 144639854000 | 245000 | 246500 | 246500 | 245000 | 10785 |
| 527 | 20240220 | 095900 | 141989791000 | 246500 | 246000 | 246500 | 246000 | 1122 |
| 528 | 20240220 | 095800 | 141713506000 | 246000 | 246000 | 246500 | 245500 | 7560 |
| 529 | 20240220 | 095700 | 139853783000 | 246000 | 245500 | 246500 | 245500 | 3526 |
| 530 | 20240220 | 095600 | 138986767000 | 246000 | 246000 | 246500 | 245500 | 7227 |
| 531 | 20240220 | 095500 | 137208353000 | 246000 | 245000 | 246000 | 244500 | 7107 |
| 532 | 20240220 | 095400 | 135464740500 | 245000 | 244500 | 245000 | 244000 | 18663 |
| 533 | 20240220 | 095300 | 130905144500 | 244500 | 245500 | 245500 | 244000 | 34785 |
| 534 | 20240220 | 095200 | 122393423500 | 245500 | 246000 | 246000 | 245000 | 22225 |
| 535 | 20240220 | 095100 | 116937123000 | 246000 | 247000 | 247500 | 245500 | 29105 |
| 536 | 20240220 | 095000 | 109768240500 | 247500 | 247500 | 247500 | 247000 | 2104 |
| 537 | 20240220 | 094900 | 109248464500 | 247500 | 247000 | 247500 | 247000 | 1431 |
| 538 | 20240220 | 094800 | 108894874500 | 247000 | 247500 | 247500 | 247000 | 1747 |
| 539 | 20240220 | 094700 | 108462738000 | 247500 | 248000 | 248000 | 247000 | 4845 |
| 540 | 20240220 | 094600 | 107263794500 | 247500 | 246500 | 248000 | 246500 | 8035 |
| 541 | 20240220 | 094500 | 105278793500 | 246500 | 246500 | 247000 | 246500 | 5013 |
| 542 | 20240220 | 094400 | 104042876000 | 246500 | 247000 | 247500 | 246500 | 14702 |
| 543 | 20240220 | 094300 | 100416650000 | 247000 | 247500 | 248000 | 246500 | 39789 |
| 544 | 20240220 | 094200 | 90580835500 | 248000 | 248000 | 248500 | 247500 | 9129 |
| 545 | 20240220 | 094100 | 88316770500 | 248000 | 248500 | 249000 | 248000 | 9785 |
| 546 | 20240220 | 094000 | 85888300500 | 248500 | 249000 | 249500 | 248500 | 10356 |
| 547 | 20240220 | 093900 | 83312371500 | 249000 | 249000 | 249500 | 249000 | 2466 |
| 548 | 20240220 | 093800 | 82698323500 | 249000 | 249000 | 249500 | 249000 | 2617 |
| 549 | 20240220 | 093700 | 82046584000 | 249000 | 249500 | 250000 | 249000 | 3569 |
| 550 | 20240220 | 093600 | 81156513000 | 249500 | 250000 | 250000 | 249500 | 3313 |
| 551 | 20240220 | 093500 | 80329842000 | 249500 | 250500 | 250500 | 249500 | 9119 |
| 552 | 20240220 | 093400 | 78049942500 | 250500 | 250000 | 250500 | 250000 | 2593 |
| 553 | 20240220 | 093300 | 77400640000 | 250000 | 250000 | 250500 | 250000 | 1876 |
| 554 | 20240220 | 093200 | 76930769500 | 250500 | 250500 | 250500 | 250000 | 8680 |
| 555 | 20240220 | 093100 | 74757052000 | 250500 | 250000 | 250500 | 249500 | 4426 |
| 556 | 20240220 | 093000 | 73650649500 | 250000 | 249500 | 250000 | 249500 | 563 |
| 557 | 20240220 | 092900 | 73510119500 | 249500 | 249500 | 250000 | 249500 | 574 |
| 558 | 20240220 | 092800 | 73366763000 | 249500 | 250000 | 250500 | 249500 | 6387 |
| 559 | 20240220 | 092700 | 71770073500 | 249500 | 249500 | 250000 | 249500 | 547 |
| 560 | 20240220 | 092600 | 71633530500 | 249500 | 249500 | 250000 | 249000 | 5788 |
| 561 | 20240220 | 092500 | 70189437000 | 250000 | 250000 | 250500 | 249500 | 5764 |
| 562 | 20240220 | 092400 | 68748181500 | 250000 | 249000 | 250000 | 248500 | 11119 |
| 563 | 20240220 | 092300 | 65975781500 | 249000 | 249000 | 249500 | 249000 | 9471 |
| 564 | 20240220 | 092200 | 63617433000 | 249000 | 249500 | 250000 | 249000 | 8568 |
| 565 | 20240220 | 092100 | 61480761000 | 249500 | 250000 | 250000 | 249500 | 4006 |
| 566 | 20240220 | 092000 | 60480129000 | 250000 | 250000 | 250500 | 249500 | 8173 |
| 567 | 20240220 | 091900 | 58436776000 | 250000 | 251000 | 251000 | 250000 | 6818 |
| 568 | 20240220 | 091800 | 56728995000 | 250500 | 250500 | 251000 | 250500 | 1767 |
| 569 | 20240220 | 091700 | 56286206000 | 250500 | 251000 | 251000 | 250500 | 2059 |
| 570 | 20240220 | 091600 | 55770315000 | 251000 | 250500 | 251000 | 250500 | 1180 |
| 571 | 20240220 | 091500 | 55474555500 | 250500 | 251000 | 251000 | 250500 | 4034 |
| 572 | 20240220 | 091400 | 54462556000 | 251000 | 251500 | 252000 | 250500 | 8070 |
| 573 | 20240220 | 091300 | 52435453500 | 251500 | 252000 | 252000 | 251500 | 9501 |
| 574 | 20240220 | 091200 | 50042116000 | 252000 | 252000 | 252500 | 251500 | 6053 |
| 575 | 20240220 | 091100 | 48517039500 | 252000 | 252500 | 253000 | 251500 | 16223 |
| 576 | 20240220 | 091000 | 44424280500 | 252500 | 250500 | 253000 | 250000 | 31660 |
| 577 | 20240220 | 090900 | 36451936500 | 250500 | 251000 | 251000 | 250000 | 8667 |
| 578 | 20240220 | 090800 | 34279525500 | 251000 | 250500 | 251000 | 250000 | 4659 |
| 579 | 20240220 | 090700 | 33112200500 | 250500 | 249500 | 250500 | 249500 | 8870 |
| 580 | 20240220 | 090600 | 30894780500 | 250000 | 249000 | 250000 | 249000 | 8317 |
| 581 | 20240220 | 090500 | 28817271000 | 249500 | 247000 | 249500 | 247000 | 14848 |
| 582 | 20240220 | 090400 | 25133625000 | 247000 | 248000 | 248500 | 246500 | 35483 |
| 583 | 20240220 | 090300 | 16354116000 | 248000 | 249500 | 249500 | 248000 | 21710 |
| 584 | 20240220 | 090200 | 10956959500 | 249500 | 249500 | 250000 | 249500 | 6750 |
| 585 | 20240220 | 090100 | 9272316500 | 250000 | 249000 | 250000 | 249000 | 10637 |
| 586 | 20240220 | 090000 | 6619446500 | 249500 | 250000 | 250500 | 249000 | 25911 |