36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 3 | 20240222 | 191500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20240222 | 191400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20240222 | 191300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20240222 | 191200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20240222 | 191100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20240222 | 191000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20240222 | 190900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20240222 | 190800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20240222 | 190700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20240222 | 190600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20240222 | 190500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20240222 | 190400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20240222 | 190300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20240222 | 190200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20240222 | 190100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20240222 | 190000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20240222 | 185900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20240222 | 185800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20240222 | 185700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20240222 | 185600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20240222 | 185500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20240222 | 185400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20240222 | 185300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20240222 | 185200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20240222 | 185100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20240222 | 185000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20240222 | 184900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20240222 | 184800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20240222 | 184700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20240222 | 184600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 33 | 20240222 | 184500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20240222 | 184400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20240222 | 184300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20240222 | 184200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20240222 | 184100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20240222 | 184000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20240222 | 183900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20240222 | 183800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20240222 | 183700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20240222 | 183600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20240222 | 183500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20240222 | 183400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20240222 | 183300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20240222 | 183200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20240222 | 183100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20240222 | 183000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20240222 | 182900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20240222 | 182800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20240222 | 182700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20240222 | 182600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20240222 | 182500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20240222 | 182400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20240222 | 182300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20240222 | 182200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20240222 | 182100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20240222 | 182000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20240222 | 181900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20240222 | 181800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20240222 | 181700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20240222 | 181600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 63 | 20240222 | 181500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20240222 | 181400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20240222 | 181300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20240222 | 181200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20240222 | 181100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20240222 | 181000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20240222 | 180900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20240222 | 180800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20240222 | 180700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20240222 | 180600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20240222 | 180500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20240222 | 180400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20240222 | 180300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20240222 | 180200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20240222 | 180100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20240222 | 180000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20240222 | 175900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20240222 | 175800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20240222 | 175700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20240222 | 175600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20240222 | 175500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20240222 | 175400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20240222 | 175300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20240222 | 175200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20240222 | 175100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20240222 | 175000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20240222 | 174900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20240222 | 174800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20240222 | 174700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20240222 | 174600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 93 | 20240222 | 174500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20240222 | 174400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20240222 | 174300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20240222 | 174200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20240222 | 174100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20240222 | 174000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20240222 | 173900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20240222 | 173800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20240222 | 173700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20240222 | 173600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20240222 | 173500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20240222 | 173400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20240222 | 173300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20240222 | 173200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20240222 | 173100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20240222 | 173000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20240222 | 172900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20240222 | 172800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20240222 | 172700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20240222 | 172600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20240222 | 172500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20240222 | 172400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20240222 | 172300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20240222 | 172200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20240222 | 172100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20240222 | 172000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20240222 | 171900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20240222 | 171800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20240222 | 171700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20240222 | 171600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 123 | 20240222 | 171500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20240222 | 171400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20240222 | 171300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20240222 | 171200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20240222 | 171100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20240222 | 171000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20240222 | 170900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20240222 | 170800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20240222 | 170700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20240222 | 170600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20240222 | 170500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20240222 | 170400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20240222 | 170300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20240222 | 170200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20240222 | 170100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20240222 | 170000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20240222 | 165900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20240222 | 165800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20240222 | 165700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20240222 | 165600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20240222 | 165500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20240222 | 165400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20240222 | 165300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20240222 | 165200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20240222 | 165100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20240222 | 165000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20240222 | 164900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20240222 | 164800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20240222 | 164700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20240222 | 164600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 153 | 20240222 | 164500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20240222 | 164400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20240222 | 164300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20240222 | 164200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20240222 | 164100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20240222 | 164000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20240222 | 163900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20240222 | 163800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20240222 | 163700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20240222 | 163600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20240222 | 163500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20240222 | 163400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20240222 | 163300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20240222 | 163200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20240222 | 163100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20240222 | 163000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20240222 | 162900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20240222 | 162800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20240222 | 162700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20240222 | 162600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20240222 | 162500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20240222 | 162400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20240222 | 162300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20240222 | 162200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20240222 | 162100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20240222 | 162000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20240222 | 161900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20240222 | 161800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20240222 | 161700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20240222 | 161600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 183 | 20240222 | 161500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20240222 | 161400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20240222 | 161300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20240222 | 161200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20240222 | 161100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20240222 | 161000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20240222 | 160900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20240222 | 160800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20240222 | 160700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20240222 | 160600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20240222 | 160500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20240222 | 160400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20240222 | 160300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20240222 | 160200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20240222 | 160100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20240222 | 160000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20240222 | 155900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20240222 | 155800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20240222 | 155700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20240222 | 155600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20240222 | 155500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20240222 | 155400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20240222 | 155300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20240222 | 155200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20240222 | 155100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20240222 | 155000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20240222 | 154900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20240222 | 154800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20240222 | 154700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20240222 | 154600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 213 | 20240222 | 154500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20240222 | 154400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20240222 | 154300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20240222 | 154200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20240222 | 154100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20240222 | 154000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 219 | 20240222 | 153900 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 220 | 20240222 | 153800 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 221 | 20240222 | 153700 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 222 | 20240222 | 153600 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 223 | 20240222 | 153500 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 224 | 20240222 | 153400 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 225 | 20240222 | 153300 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 226 | 20240222 | 153200 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 227 | 20240222 | 153100 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 228 | 20240222 | 153000 | 147396223000 | 202000 | 202000 | 202000 | 202000 | 37979 |
| 229 | 20240222 | 152900 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 230 | 20240222 | 152800 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 231 | 20240222 | 152700 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 232 | 20240222 | 152600 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 233 | 20240222 | 152500 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 234 | 20240222 | 152400 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 235 | 20240222 | 152300 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 236 | 20240222 | 152200 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 237 | 20240222 | 152100 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 238 | 20240222 | 152000 | 139724465000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 239 | 20240222 | 151900 | 139724465000 | 202000 | 201500 | 202000 | 201500 | 9845 |
| 240 | 20240222 | 151800 | 137736221500 | 202000 | 201000 | 202000 | 201000 | 1726 |
| 241 | 20240222 | 151700 | 137388245000 | 201500 | 201000 | 201500 | 201000 | 2418 |
| 242 | 20240222 | 151600 | 136901842000 | 201000 | 201000 | 201500 | 201000 | 1282 |
| 243 | 20240222 | 151500 | 136643789500 | 201000 | 201000 | 201500 | 201000 | 1736 |
| 244 | 20240222 | 151400 | 136294389500 | 201000 | 201000 | 201500 | 201000 | 4241 |
| 245 | 20240222 | 151300 | 135440113000 | 201000 | 201000 | 201500 | 201000 | 1928 |
| 246 | 20240222 | 151200 | 135052418500 | 201000 | 201000 | 201500 | 201000 | 1045 |
| 247 | 20240222 | 151100 | 134842220000 | 201500 | 201000 | 201500 | 201000 | 1883 |
| 248 | 20240222 | 151000 | 134463114500 | 201000 | 201000 | 201500 | 201000 | 4176 |
| 249 | 20240222 | 150900 | 133622495500 | 201000 | 201000 | 201500 | 201000 | 1697 |
| 250 | 20240222 | 150800 | 133281277000 | 201000 | 201000 | 201500 | 201000 | 1215 |
| 251 | 20240222 | 150700 | 133036955000 | 201000 | 201000 | 201500 | 201000 | 898 |
| 252 | 20240222 | 150600 | 132856398500 | 201000 | 201000 | 201500 | 201000 | 711 |
| 253 | 20240222 | 150500 | 132713438000 | 201500 | 201500 | 201500 | 201000 | 782 |
| 254 | 20240222 | 150400 | 132556173500 | 201000 | 201000 | 201500 | 201000 | 1006 |
| 255 | 20240222 | 150300 | 132353888500 | 201000 | 201000 | 201500 | 201000 | 1219 |
| 256 | 20240222 | 150200 | 132108702000 | 201000 | 200500 | 201000 | 200500 | 5210 |
| 257 | 20240222 | 150100 | 131061714500 | 200500 | 200500 | 201000 | 200500 | 2571 |
| 258 | 20240222 | 150000 | 130546131000 | 200500 | 200500 | 201000 | 200500 | 1868 |
| 259 | 20240222 | 145900 | 130171024000 | 200500 | 200500 | 201000 | 200500 | 1813 |
| 260 | 20240222 | 145800 | 129807335000 | 201000 | 200500 | 201000 | 200500 | 1814 |
| 261 | 20240222 | 145700 | 129443512500 | 200500 | 200500 | 201000 | 200500 | 2094 |
| 262 | 20240222 | 145600 | 129023161000 | 200500 | 200500 | 201000 | 200500 | 2443 |
| 263 | 20240222 | 145500 | 128532601000 | 200500 | 200500 | 201000 | 200500 | 2533 |
| 264 | 20240222 | 145400 | 128023933500 | 200500 | 200500 | 201000 | 200500 | 2288 |
| 265 | 20240222 | 145300 | 127564650500 | 200500 | 200500 | 201000 | 200500 | 1997 |
| 266 | 20240222 | 145200 | 127163783500 | 200500 | 200500 | 201000 | 200500 | 2114 |
| 267 | 20240222 | 145100 | 126739458000 | 200500 | 201000 | 201000 | 200500 | 2983 |
| 268 | 20240222 | 145000 | 126140964500 | 200500 | 200500 | 201000 | 200500 | 2600 |
| 269 | 20240222 | 144900 | 125619244500 | 200500 | 200500 | 201000 | 200500 | 1525 |
| 270 | 20240222 | 144800 | 125313326500 | 200500 | 200500 | 201000 | 200500 | 2059 |
| 271 | 20240222 | 144700 | 124900252000 | 200500 | 200500 | 201000 | 200500 | 1439 |
| 272 | 20240222 | 144600 | 124611532000 | 200500 | 200500 | 201000 | 200500 | 2768 |
| 273 | 20240222 | 144500 | 124055689000 | 200500 | 201000 | 201000 | 200500 | 1921 |
| 274 | 20240222 | 144400 | 123670158500 | 200500 | 200500 | 201000 | 200500 | 2473 |
| 275 | 20240222 | 144300 | 123174243500 | 200500 | 200500 | 201000 | 200500 | 1377 |
| 276 | 20240222 | 144200 | 122898007500 | 200500 | 201000 | 201000 | 200500 | 1429 |
| 277 | 20240222 | 144100 | 122611377500 | 200500 | 200500 | 201000 | 200500 | 1201 |
| 278 | 20240222 | 144000 | 122370537000 | 200500 | 200500 | 201000 | 200500 | 1569 |
| 279 | 20240222 | 143900 | 122055674500 | 201000 | 200500 | 201000 | 200500 | 2473 |
| 280 | 20240222 | 143800 | 121559703000 | 200500 | 200500 | 201000 | 200500 | 3573 |
| 281 | 20240222 | 143700 | 120843181500 | 200500 | 200500 | 201000 | 200500 | 2013 |
| 282 | 20240222 | 143600 | 120439389000 | 200500 | 200500 | 201000 | 200500 | 1427 |
| 283 | 20240222 | 143500 | 120153151000 | 200500 | 200500 | 201000 | 200500 | 1602 |
| 284 | 20240222 | 143400 | 119831868500 | 200500 | 200500 | 201000 | 200500 | 3454 |
| 285 | 20240222 | 143300 | 119139142000 | 200500 | 200500 | 201000 | 200500 | 2034 |
| 286 | 20240222 | 143200 | 118731173000 | 200500 | 200500 | 201000 | 200500 | 7435 |
| 287 | 20240222 | 143100 | 117240076000 | 200500 | 200500 | 201000 | 200500 | 4146 |
| 288 | 20240222 | 143000 | 116408658500 | 200500 | 200500 | 201000 | 200500 | 2845 |
| 289 | 20240222 | 142900 | 115837523000 | 201000 | 200500 | 201000 | 200500 | 2219 |
| 290 | 20240222 | 142800 | 115392350500 | 200500 | 201000 | 201000 | 200500 | 5092 |
| 291 | 20240222 | 142700 | 114371227500 | 200500 | 200500 | 201000 | 200500 | 1670 |
| 292 | 20240222 | 142600 | 114036309000 | 201000 | 201000 | 201000 | 200500 | 1638 |
| 293 | 20240222 | 142500 | 113707704000 | 200500 | 200500 | 201000 | 200500 | 3046 |
| 294 | 20240222 | 142400 | 113096800500 | 201000 | 200500 | 201000 | 200500 | 2533 |
| 295 | 20240222 | 142300 | 112588767000 | 200500 | 200500 | 201000 | 200500 | 2029 |
| 296 | 20240222 | 142200 | 112181723500 | 201000 | 200500 | 201000 | 200500 | 2693 |
| 297 | 20240222 | 142100 | 111641486500 | 200500 | 200500 | 201000 | 200500 | 2415 |
| 298 | 20240222 | 142000 | 111156762500 | 200500 | 200500 | 201000 | 200500 | 2854 |
| 299 | 20240222 | 141900 | 110584194000 | 201000 | 200500 | 201000 | 200500 | 1840 |
| 300 | 20240222 | 141800 | 110215168000 | 201000 | 200500 | 201000 | 200500 | 1666 |
| 301 | 20240222 | 141700 | 109881039000 | 200500 | 200500 | 201000 | 200500 | 1864 |
| 302 | 20240222 | 141600 | 109507202000 | 200500 | 200500 | 201000 | 200500 | 2212 |
| 303 | 20240222 | 141500 | 109063469000 | 201000 | 201000 | 201000 | 200500 | 2053 |
| 304 | 20240222 | 141400 | 108651546000 | 200500 | 200500 | 201000 | 200500 | 5477 |
| 305 | 20240222 | 141300 | 107552794500 | 200500 | 200500 | 201000 | 200500 | 3234 |
| 306 | 20240222 | 141200 | 106904189000 | 200500 | 200500 | 201000 | 200500 | 2336 |
| 307 | 20240222 | 141100 | 106435452000 | 200500 | 200500 | 201000 | 200500 | 2453 |
| 308 | 20240222 | 141000 | 105943384000 | 200500 | 201000 | 201500 | 200500 | 24755 |
| 309 | 20240222 | 140900 | 100970039000 | 201000 | 201000 | 201500 | 201000 | 1992 |
| 310 | 20240222 | 140800 | 100569628500 | 201000 | 201000 | 201500 | 201000 | 2182 |
| 311 | 20240222 | 140700 | 100130972500 | 201000 | 201000 | 201500 | 201000 | 2153 |
| 312 | 20240222 | 140600 | 99698056000 | 201000 | 201000 | 201500 | 201000 | 1653 |
| 313 | 20240222 | 140500 | 99365636500 | 201000 | 201000 | 201500 | 201000 | 2117 |
| 314 | 20240222 | 140400 | 98939985000 | 201000 | 201500 | 201500 | 201000 | 1901 |
| 315 | 20240222 | 140300 | 98557631500 | 201000 | 201000 | 201500 | 201000 | 1813 |
| 316 | 20240222 | 140200 | 98192996000 | 201000 | 201000 | 201500 | 201000 | 2502 |
| 317 | 20240222 | 140100 | 97689846500 | 201000 | 201000 | 201500 | 201000 | 2550 |
| 318 | 20240222 | 140000 | 97177096500 | 201000 | 201000 | 201500 | 201000 | 2082 |
| 319 | 20240222 | 135900 | 96758262000 | 201000 | 201000 | 201500 | 201000 | 2324 |
| 320 | 20240222 | 135800 | 96290875500 | 201000 | 201000 | 201500 | 201000 | 4629 |
| 321 | 20240222 | 135700 | 95360001500 | 201000 | 201000 | 201500 | 201000 | 5219 |
| 322 | 20240222 | 135600 | 94310747500 | 201000 | 201000 | 201500 | 201000 | 1857 |
| 323 | 20240222 | 135500 | 93937227500 | 201500 | 201000 | 201500 | 201000 | 1465 |
| 324 | 20240222 | 135400 | 93642514000 | 201000 | 201000 | 201500 | 201000 | 1327 |
| 325 | 20240222 | 135300 | 93375492000 | 201000 | 201000 | 201500 | 201000 | 1517 |
| 326 | 20240222 | 135200 | 93070384500 | 201000 | 201000 | 201500 | 201000 | 1407 |
| 327 | 20240222 | 135100 | 92787315000 | 201000 | 201000 | 201500 | 201000 | 1505 |
| 328 | 20240222 | 135000 | 92484496500 | 201500 | 201000 | 201500 | 201000 | 8247 |
| 329 | 20240222 | 134900 | 90826533500 | 201000 | 201000 | 201500 | 201000 | 1409 |
| 330 | 20240222 | 134800 | 90543128500 | 201000 | 201000 | 201500 | 201000 | 1606 |
| 331 | 20240222 | 134700 | 90220011500 | 201000 | 201000 | 201500 | 201000 | 902 |
| 332 | 20240222 | 134600 | 90038587000 | 201000 | 201000 | 201500 | 201000 | 2166 |
| 333 | 20240222 | 134500 | 89603074000 | 201000 | 201000 | 201500 | 201000 | 1334 |
| 334 | 20240222 | 134400 | 89334738000 | 201000 | 201000 | 201500 | 201000 | 1037 |
| 335 | 20240222 | 134300 | 89126108000 | 201500 | 201000 | 201500 | 201000 | 1228 |
| 336 | 20240222 | 134200 | 88879040500 | 201000 | 201000 | 201500 | 201000 | 1198 |
| 337 | 20240222 | 134100 | 88638031500 | 201500 | 201500 | 202000 | 201000 | 1269 |
| 338 | 20240222 | 134000 | 88382673500 | 201000 | 201500 | 201500 | 201000 | 1884 |
| 339 | 20240222 | 133900 | 88003381500 | 201500 | 201500 | 202000 | 201500 | 1145 |
| 340 | 20240222 | 133800 | 87772647500 | 201500 | 201500 | 202000 | 201500 | 1373 |
| 341 | 20240222 | 133700 | 87495899000 | 201500 | 201500 | 201500 | 201000 | 3796 |
| 342 | 20240222 | 133600 | 86732182500 | 201000 | 201500 | 201500 | 201000 | 3189 |
| 343 | 20240222 | 133500 | 86090167500 | 201500 | 201500 | 202000 | 201500 | 2171 |
| 344 | 20240222 | 133400 | 85652666500 | 201500 | 201500 | 202000 | 201500 | 1196 |
| 345 | 20240222 | 133300 | 85411624500 | 201500 | 201500 | 202000 | 201500 | 1928 |
| 346 | 20240222 | 133200 | 85023091000 | 201500 | 201500 | 202000 | 201500 | 1095 |
| 347 | 20240222 | 133100 | 84802388000 | 201500 | 201500 | 202000 | 201500 | 1236 |
| 348 | 20240222 | 133000 | 84553274000 | 201500 | 201500 | 202000 | 201500 | 1205 |
| 349 | 20240222 | 132900 | 84310446500 | 201500 | 201500 | 202000 | 201500 | 905 |
| 350 | 20240222 | 132800 | 84128014000 | 201500 | 201500 | 202000 | 201500 | 1801 |
| 351 | 20240222 | 132700 | 83765078000 | 201500 | 202000 | 202000 | 201500 | 989 |
| 352 | 20240222 | 132600 | 83565793500 | 201500 | 201500 | 202000 | 201500 | 574 |
| 353 | 20240222 | 132500 | 83450072000 | 202000 | 201500 | 202000 | 201500 | 965 |
| 354 | 20240222 | 132400 | 83255600000 | 201500 | 201500 | 202000 | 201500 | 620 |
| 355 | 20240222 | 132300 | 83130619500 | 201500 | 201500 | 202000 | 201500 | 2629 |
| 356 | 20240222 | 132200 | 82600804000 | 201500 | 201500 | 202000 | 201500 | 1082 |
| 357 | 20240222 | 132100 | 82382747500 | 201500 | 201500 | 202000 | 201500 | 1118 |
| 358 | 20240222 | 132000 | 82157449000 | 202000 | 201500 | 202000 | 201500 | 1057 |
| 359 | 20240222 | 131900 | 81944328500 | 201500 | 201500 | 202000 | 201500 | 827 |
| 360 | 20240222 | 131800 | 81777643500 | 201500 | 201500 | 202000 | 201500 | 1628 |
| 361 | 20240222 | 131700 | 81449512000 | 202000 | 201500 | 202000 | 201500 | 1338 |
| 362 | 20240222 | 131600 | 81179613500 | 202000 | 201500 | 202000 | 201500 | 1004 |
| 363 | 20240222 | 131500 | 80977142000 | 202000 | 201500 | 202000 | 201500 | 969 |
| 364 | 20240222 | 131400 | 80781660000 | 201500 | 201000 | 202000 | 201000 | 3953 |
| 365 | 20240222 | 131300 | 79985421000 | 201000 | 201000 | 201500 | 201000 | 1646 |
| 366 | 20240222 | 131200 | 79654092000 | 201500 | 201000 | 201500 | 201000 | 2583 |
| 367 | 20240222 | 131100 | 79134332000 | 201000 | 201500 | 201500 | 201000 | 1544 |
| 368 | 20240222 | 131000 | 78823643500 | 201500 | 201000 | 201500 | 201000 | 1915 |
| 369 | 20240222 | 130900 | 78438417000 | 201000 | 201000 | 201500 | 201000 | 994 |
| 370 | 20240222 | 130800 | 78238427000 | 201500 | 201000 | 201500 | 201000 | 1519 |
| 371 | 20240222 | 130700 | 77932663000 | 201000 | 201500 | 201500 | 201000 | 997 |
| 372 | 20240222 | 130600 | 77732064500 | 201000 | 201500 | 201500 | 201000 | 2750 |
| 373 | 20240222 | 130500 | 77178892000 | 201000 | 201000 | 201500 | 201000 | 755 |
| 374 | 20240222 | 130400 | 77027014500 | 201000 | 201000 | 201500 | 201000 | 3787 |
| 375 | 20240222 | 130300 | 76265413000 | 201000 | 201000 | 201500 | 201000 | 570 |
| 376 | 20240222 | 130200 | 76150784000 | 201000 | 201000 | 201500 | 201000 | 1311 |
| 377 | 20240222 | 130100 | 75887081000 | 201000 | 201000 | 201500 | 201000 | 1030 |
| 378 | 20240222 | 130000 | 75679887500 | 201500 | 201000 | 201500 | 201000 | 1157 |
| 379 | 20240222 | 125900 | 75447158500 | 201000 | 201000 | 201500 | 201000 | 1437 |
| 380 | 20240222 | 125800 | 75158225500 | 201000 | 201000 | 201500 | 201000 | 2216 |
| 381 | 20240222 | 125700 | 74712675500 | 201000 | 201000 | 201500 | 201000 | 2553 |
| 382 | 20240222 | 125600 | 74199049500 | 201000 | 201000 | 201500 | 201000 | 1060 |
| 383 | 20240222 | 125500 | 73985858000 | 201000 | 201000 | 201500 | 201000 | 1016 |
| 384 | 20240222 | 125400 | 73781444500 | 201000 | 201500 | 201500 | 201000 | 626 |
| 385 | 20240222 | 125300 | 73655558500 | 201500 | 201500 | 201500 | 201000 | 1188 |
| 386 | 20240222 | 125200 | 73416586500 | 201000 | 201000 | 201500 | 201000 | 528 |
| 387 | 20240222 | 125100 | 73310379500 | 201000 | 201000 | 201500 | 201000 | 1253 |
| 388 | 20240222 | 125000 | 73058418000 | 201000 | 201500 | 201500 | 201000 | 901 |
| 389 | 20240222 | 124900 | 72877243000 | 201000 | 201500 | 201500 | 201000 | 726 |
| 390 | 20240222 | 124800 | 72731192500 | 201000 | 201000 | 201500 | 201000 | 995 |
| 391 | 20240222 | 124700 | 72531053000 | 201000 | 201500 | 201500 | 201000 | 725 |
| 392 | 20240222 | 124600 | 72385161000 | 201000 | 201000 | 201500 | 201000 | 967 |
| 393 | 20240222 | 124500 | 72190639500 | 201500 | 201500 | 201500 | 201000 | 1233 |
| 394 | 20240222 | 124400 | 71942567500 | 201000 | 201500 | 202000 | 201000 | 10461 |
| 395 | 20240222 | 124300 | 69835138000 | 202000 | 201500 | 202000 | 201500 | 5722 |
| 396 | 20240222 | 124200 | 68681966000 | 201500 | 201500 | 202000 | 201500 | 764 |
| 397 | 20240222 | 124100 | 68527882000 | 202000 | 201500 | 202000 | 201500 | 843 |
| 398 | 20240222 | 124000 | 68357868000 | 201500 | 201500 | 202000 | 201500 | 1214 |
| 399 | 20240222 | 123900 | 68112998000 | 201500 | 201500 | 202000 | 201500 | 725 |
| 400 | 20240222 | 123800 | 67966823000 | 201500 | 201500 | 202000 | 201500 | 905 |
| 401 | 20240222 | 123700 | 67784335000 | 201500 | 201500 | 202000 | 201500 | 950 |
| 402 | 20240222 | 123600 | 67592744000 | 201500 | 201500 | 202000 | 201500 | 627 |
| 403 | 20240222 | 123500 | 67466283500 | 201500 | 201500 | 202000 | 201500 | 717 |
| 404 | 20240222 | 123400 | 67321723500 | 202000 | 201500 | 202000 | 201500 | 989 |
| 405 | 20240222 | 123300 | 67122277000 | 201500 | 201500 | 202000 | 201500 | 650 |
| 406 | 20240222 | 123200 | 66991206000 | 202000 | 201500 | 202000 | 201500 | 663 |
| 407 | 20240222 | 123100 | 66857563000 | 201500 | 201500 | 202000 | 201500 | 1509 |
| 408 | 20240222 | 123000 | 66553442000 | 202000 | 201500 | 202000 | 201500 | 651 |
| 409 | 20240222 | 122900 | 66422262500 | 201500 | 201500 | 202000 | 201500 | 494 |
| 410 | 20240222 | 122800 | 66322712000 | 201500 | 201500 | 202000 | 201500 | 1179 |
| 411 | 20240222 | 122700 | 66084872500 | 201500 | 201500 | 202000 | 201500 | 1383 |
| 412 | 20240222 | 122600 | 65806181500 | 201500 | 202000 | 202000 | 201500 | 681 |
| 413 | 20240222 | 122500 | 65668873000 | 201500 | 202000 | 202000 | 201500 | 494 |
| 414 | 20240222 | 122400 | 65569292500 | 201500 | 202000 | 202000 | 201500 | 524 |
| 415 | 20240222 | 122300 | 65463660000 | 202000 | 201500 | 202000 | 201500 | 1720 |
| 416 | 20240222 | 122200 | 65117054000 | 202000 | 201500 | 202000 | 201500 | 800 |
| 417 | 20240222 | 122100 | 64955788500 | 201500 | 201500 | 202000 | 201500 | 514 |
| 418 | 20240222 | 122000 | 64852187500 | 201500 | 201500 | 202000 | 201500 | 508 |
| 419 | 20240222 | 121900 | 64749757000 | 201500 | 201500 | 202000 | 201500 | 1617 |
| 420 | 20240222 | 121800 | 64423838000 | 201500 | 202000 | 202000 | 201500 | 692 |
| 421 | 20240222 | 121700 | 64284276500 | 202000 | 201500 | 202000 | 201500 | 1671 |
| 422 | 20240222 | 121600 | 63947365500 | 201500 | 201500 | 202000 | 201500 | 1717 |
| 423 | 20240222 | 121500 | 63601257500 | 202000 | 202000 | 202000 | 201500 | 592 |
| 424 | 20240222 | 121400 | 63481865000 | 201500 | 201500 | 202000 | 201500 | 957 |
| 425 | 20240222 | 121300 | 63288924000 | 201500 | 202000 | 202000 | 201500 | 667 |
| 426 | 20240222 | 121200 | 63154408000 | 201500 | 201500 | 202000 | 201500 | 691 |
| 427 | 20240222 | 121100 | 63015066000 | 201500 | 201500 | 202000 | 201500 | 1902 |
| 428 | 20240222 | 121000 | 62631665500 | 202000 | 202000 | 202000 | 201500 | 701 |
| 429 | 20240222 | 120900 | 62490301000 | 202000 | 201500 | 202000 | 201500 | 1104 |
| 430 | 20240222 | 120800 | 62267709000 | 201500 | 201500 | 202000 | 201500 | 761 |
| 431 | 20240222 | 120700 | 62114260000 | 202000 | 201500 | 202000 | 201500 | 702 |
| 432 | 20240222 | 120600 | 61972721500 | 201500 | 201500 | 202000 | 201500 | 1713 |
| 433 | 20240222 | 120500 | 61627447500 | 201500 | 201500 | 202000 | 201500 | 524 |
| 434 | 20240222 | 120400 | 61521776000 | 201500 | 202000 | 202000 | 201500 | 801 |
| 435 | 20240222 | 120300 | 61360301500 | 201500 | 202000 | 202000 | 201500 | 821 |
| 436 | 20240222 | 120200 | 61194710000 | 201500 | 201500 | 202000 | 201500 | 795 |
| 437 | 20240222 | 120100 | 61034357000 | 202000 | 201500 | 202000 | 201500 | 2044 |
| 438 | 20240222 | 120000 | 60622219000 | 202000 | 201500 | 202000 | 201500 | 1117 |
| 439 | 20240222 | 115900 | 60396974500 | 201500 | 201500 | 202000 | 201500 | 3741 |
| 440 | 20240222 | 115800 | 59643134500 | 201500 | 201500 | 202000 | 201500 | 1128 |
| 441 | 20240222 | 115700 | 59415762500 | 202000 | 201500 | 202000 | 201500 | 604 |
| 442 | 20240222 | 115600 | 59294000000 | 201500 | 201500 | 202000 | 201500 | 735 |
| 443 | 20240222 | 115500 | 59145824500 | 201500 | 201500 | 202000 | 201500 | 914 |
| 444 | 20240222 | 115400 | 58961617500 | 202000 | 201500 | 202000 | 201500 | 530 |
| 445 | 20240222 | 115300 | 58854740000 | 202000 | 201500 | 202000 | 201500 | 1140 |
| 446 | 20240222 | 115200 | 58624949000 | 201500 | 201500 | 202000 | 201500 | 618 |
| 447 | 20240222 | 115100 | 58500391000 | 201500 | 201500 | 202000 | 201500 | 659 |
| 448 | 20240222 | 115000 | 58367553500 | 201500 | 201500 | 202000 | 201500 | 940 |
| 449 | 20240222 | 114900 | 58178082000 | 201500 | 201500 | 202000 | 201500 | 710 |
| 450 | 20240222 | 114800 | 58034982000 | 202000 | 201500 | 202000 | 201500 | 1290 |
| 451 | 20240222 | 114700 | 57774909000 | 202000 | 201500 | 202000 | 201500 | 4761 |
| 452 | 20240222 | 114600 | 56815439000 | 202000 | 201500 | 202000 | 201500 | 605 |
| 453 | 20240222 | 114500 | 56693468500 | 202000 | 201500 | 202000 | 201500 | 631 |
| 454 | 20240222 | 114400 | 56566274500 | 202000 | 202000 | 202000 | 201500 | 912 |
| 455 | 20240222 | 114300 | 56382365500 | 201500 | 201500 | 202000 | 201500 | 2786 |
| 456 | 20240222 | 114200 | 55820692500 | 201500 | 202500 | 202500 | 201500 | 13199 |
| 457 | 20240222 | 114100 | 53155671000 | 202000 | 202000 | 202500 | 202000 | 690 |
| 458 | 20240222 | 114000 | 53016278000 | 202000 | 202000 | 202500 | 202000 | 526 |
| 459 | 20240222 | 113900 | 52909999000 | 202000 | 202000 | 202500 | 202000 | 793 |
| 460 | 20240222 | 113800 | 52749761500 | 202000 | 202000 | 202500 | 202000 | 739 |
| 461 | 20240222 | 113700 | 52600418500 | 202000 | 202000 | 202500 | 202000 | 1668 |
| 462 | 20240222 | 113600 | 52263406500 | 202000 | 202500 | 202500 | 202000 | 1610 |
| 463 | 20240222 | 113500 | 51937987000 | 202000 | 202000 | 202500 | 202000 | 623 |
| 464 | 20240222 | 113400 | 51812099500 | 202500 | 202500 | 202500 | 202000 | 774 |
| 465 | 20240222 | 113300 | 51655599500 | 202000 | 202000 | 202500 | 202000 | 424 |
| 466 | 20240222 | 113200 | 51569872000 | 202000 | 202000 | 202500 | 202000 | 1171 |
| 467 | 20240222 | 113100 | 51333188500 | 202000 | 202000 | 202500 | 202000 | 570 |
| 468 | 20240222 | 113000 | 51218005000 | 202000 | 202000 | 202500 | 202000 | 533 |
| 469 | 20240222 | 112900 | 51110292500 | 202500 | 202000 | 202500 | 202000 | 592 |
| 470 | 20240222 | 112800 | 50990621500 | 202000 | 202000 | 202500 | 202000 | 3510 |
| 471 | 20240222 | 112700 | 50281468000 | 202000 | 202000 | 202500 | 202000 | 475 |
| 472 | 20240222 | 112600 | 50185440500 | 202000 | 202000 | 202500 | 202000 | 2647 |
| 473 | 20240222 | 112500 | 49649795000 | 202000 | 202000 | 202500 | 202000 | 890 |
| 474 | 20240222 | 112400 | 49469920000 | 202500 | 202000 | 202500 | 202000 | 1854 |
| 475 | 20240222 | 112300 | 49095362500 | 202000 | 202000 | 202500 | 202000 | 648 |
| 476 | 20240222 | 112200 | 48964427000 | 202000 | 202000 | 202500 | 202000 | 532 |
| 477 | 20240222 | 112100 | 48856925500 | 202000 | 202500 | 202500 | 202000 | 705 |
| 478 | 20240222 | 112000 | 48714488000 | 202000 | 202000 | 202500 | 202000 | 348 |
| 479 | 20240222 | 111900 | 48644184000 | 202000 | 202000 | 202500 | 202000 | 546 |
| 480 | 20240222 | 111800 | 48533859000 | 202000 | 202000 | 202500 | 202000 | 1335 |
| 481 | 20240222 | 111700 | 48263837000 | 202000 | 202000 | 202500 | 202000 | 842 |
| 482 | 20240222 | 111600 | 48093544000 | 202500 | 202500 | 202500 | 202000 | 823 |
| 483 | 20240222 | 111500 | 47927240000 | 202000 | 202000 | 202500 | 202000 | 520 |
| 484 | 20240222 | 111400 | 47822175000 | 202500 | 202000 | 202500 | 202000 | 561 |
| 485 | 20240222 | 111300 | 47708779500 | 202000 | 202000 | 202500 | 202000 | 530 |
| 486 | 20240222 | 111200 | 47601695000 | 202500 | 202000 | 202500 | 202000 | 318 |
| 487 | 20240222 | 111100 | 47537418000 | 202500 | 202000 | 202500 | 202000 | 586 |
| 488 | 20240222 | 111000 | 47418998000 | 202500 | 202500 | 202500 | 202000 | 558 |
| 489 | 20240222 | 110900 | 47306211000 | 202000 | 202500 | 202500 | 202000 | 625 |
| 490 | 20240222 | 110800 | 47179899500 | 202500 | 202500 | 202500 | 202000 | 431 |
| 491 | 20240222 | 110700 | 47092722000 | 202500 | 202500 | 202500 | 202000 | 985 |
| 492 | 20240222 | 110600 | 46893469500 | 202500 | 202000 | 202500 | 202000 | 1036 |
| 493 | 20240222 | 110500 | 46683855500 | 202500 | 202500 | 202500 | 202000 | 794 |
| 494 | 20240222 | 110400 | 46523301500 | 202000 | 202500 | 202500 | 202000 | 1097 |
| 495 | 20240222 | 110300 | 46301318500 | 202000 | 202500 | 202500 | 202000 | 1760 |
| 496 | 20240222 | 110200 | 45945106500 | 202000 | 202500 | 202500 | 202000 | 664 |
| 497 | 20240222 | 110100 | 45810889500 | 202500 | 202000 | 202500 | 202000 | 527 |
| 498 | 20240222 | 110000 | 45704302500 | 202000 | 202000 | 202500 | 202000 | 580 |
| 499 | 20240222 | 105900 | 45587079000 | 202000 | 202000 | 202500 | 202000 | 471 |
| 500 | 20240222 | 105800 | 45491870500 | 202500 | 202000 | 202500 | 202000 | 846 |
| 501 | 20240222 | 105700 | 45320740000 | 202000 | 202500 | 202500 | 202000 | 667 |
| 502 | 20240222 | 105600 | 45185895500 | 202500 | 202000 | 202500 | 202000 | 402 |
| 503 | 20240222 | 105500 | 45104577500 | 202500 | 202500 | 202500 | 202000 | 515 |
| 504 | 20240222 | 105400 | 45000410000 | 202500 | 202500 | 202500 | 202000 | 2252 |
| 505 | 20240222 | 105300 | 44544652500 | 202500 | 202500 | 202500 | 202000 | 1954 |
| 506 | 20240222 | 105200 | 44149355000 | 202000 | 202500 | 202500 | 202000 | 1233 |
| 507 | 20240222 | 105100 | 43899750000 | 202500 | 202500 | 202500 | 202000 | 796 |
| 508 | 20240222 | 105000 | 43738892000 | 202500 | 202500 | 202500 | 202000 | 688 |
| 509 | 20240222 | 104900 | 43599703000 | 202000 | 202000 | 202500 | 202000 | 298 |
| 510 | 20240222 | 104800 | 43539438500 | 202000 | 202000 | 202500 | 202000 | 1178 |
| 511 | 20240222 | 104700 | 43301194500 | 202500 | 202000 | 202500 | 202000 | 523 |
| 512 | 20240222 | 104600 | 43195441000 | 202500 | 202000 | 202500 | 202000 | 836 |
| 513 | 20240222 | 104500 | 43026446500 | 202500 | 202000 | 202500 | 202000 | 985 |
| 514 | 20240222 | 104400 | 42827219500 | 202000 | 202000 | 202500 | 202000 | 522 |
| 515 | 20240222 | 104300 | 42721689500 | 202000 | 202500 | 202500 | 202000 | 376 |
| 516 | 20240222 | 104200 | 42645667000 | 202000 | 202000 | 202500 | 202000 | 617 |
| 517 | 20240222 | 104100 | 42520884500 | 202500 | 202500 | 202500 | 202000 | 1800 |
| 518 | 20240222 | 104000 | 42156967000 | 202000 | 202500 | 202500 | 202000 | 311 |
| 519 | 20240222 | 103900 | 42094086000 | 202000 | 202000 | 202500 | 202000 | 554 |
| 520 | 20240222 | 103800 | 41982110500 | 202000 | 202000 | 202500 | 202000 | 532 |
| 521 | 20240222 | 103700 | 41874526500 | 202000 | 202500 | 202500 | 202000 | 632 |
| 522 | 20240222 | 103600 | 41746759000 | 202000 | 202000 | 202500 | 202000 | 301 |
| 523 | 20240222 | 103500 | 41685872500 | 202500 | 202500 | 202500 | 202000 | 1203 |
| 524 | 20240222 | 103400 | 41442458500 | 202500 | 202500 | 202500 | 202000 | 526 |
| 525 | 20240222 | 103300 | 41336074000 | 202500 | 202000 | 202500 | 202000 | 2231 |
| 526 | 20240222 | 103200 | 40884782500 | 202500 | 202500 | 203000 | 202500 | 10180 |
| 527 | 20240222 | 103100 | 38823166000 | 202500 | 202500 | 203000 | 202500 | 645 |
| 528 | 20240222 | 103000 | 38692478000 | 202500 | 202500 | 203000 | 202500 | 521 |
| 529 | 20240222 | 102900 | 38586936500 | 203000 | 202500 | 203000 | 202500 | 1172 |
| 530 | 20240222 | 102800 | 38349558500 | 203000 | 202500 | 203000 | 202500 | 469 |
| 531 | 20240222 | 102700 | 38254492000 | 202500 | 202500 | 203000 | 202500 | 310 |
| 532 | 20240222 | 102600 | 38191667000 | 202500 | 203000 | 203000 | 202500 | 277 |
| 533 | 20240222 | 102500 | 38135530500 | 203000 | 203000 | 203000 | 202500 | 381 |
| 534 | 20240222 | 102400 | 38058296000 | 203000 | 203000 | 203000 | 202500 | 298 |
| 535 | 20240222 | 102300 | 37997876500 | 202500 | 203000 | 203000 | 202500 | 966 |
| 536 | 20240222 | 102200 | 37801984500 | 203000 | 202500 | 203000 | 202500 | 693 |
| 537 | 20240222 | 102100 | 37661352500 | 202500 | 203000 | 203000 | 202500 | 347 |
| 538 | 20240222 | 102000 | 37591012000 | 203000 | 203000 | 203000 | 202500 | 481 |
| 539 | 20240222 | 101900 | 37493536000 | 202500 | 202500 | 203000 | 202500 | 420 |
| 540 | 20240222 | 101800 | 37408405000 | 203000 | 202500 | 203000 | 202500 | 6408 |
| 541 | 20240222 | 101700 | 36110534000 | 202000 | 202500 | 202500 | 202000 | 429 |
| 542 | 20240222 | 101600 | 36023762500 | 202500 | 202000 | 202500 | 202000 | 651 |
| 543 | 20240222 | 101500 | 35892191500 | 202500 | 202000 | 202500 | 202000 | 515 |
| 544 | 20240222 | 101400 | 35788046000 | 202000 | 202500 | 202500 | 202000 | 533 |
| 545 | 20240222 | 101300 | 35680276500 | 202500 | 202500 | 202500 | 202000 | 628 |
| 546 | 20240222 | 101200 | 35553230000 | 202000 | 202000 | 202500 | 202000 | 892 |
| 547 | 20240222 | 101100 | 35372876000 | 202000 | 202000 | 202500 | 202000 | 1007 |
| 548 | 20240222 | 101000 | 35169167500 | 202000 | 202000 | 202500 | 202000 | 542 |
| 549 | 20240222 | 100900 | 35059555500 | 202500 | 202000 | 202500 | 202000 | 1637 |
| 550 | 20240222 | 100800 | 34728780500 | 202500 | 202500 | 202500 | 202000 | 674 |
| 551 | 20240222 | 100700 | 34592512000 | 202000 | 202000 | 202500 | 202000 | 3056 |
| 552 | 20240222 | 100600 | 33975104000 | 202000 | 202500 | 202500 | 202000 | 816 |
| 553 | 20240222 | 100500 | 33809958000 | 202500 | 202000 | 202500 | 202000 | 565 |
| 554 | 20240222 | 100400 | 33695778000 | 202000 | 202000 | 202500 | 202000 | 281 |
| 555 | 20240222 | 100300 | 33638944000 | 202500 | 202000 | 202500 | 202000 | 521 |
| 556 | 20240222 | 100200 | 33533520500 | 202000 | 202000 | 202500 | 202000 | 602 |
| 557 | 20240222 | 100100 | 33411708000 | 202000 | 202000 | 202500 | 202000 | 785 |
| 558 | 20240222 | 100000 | 33252934500 | 202000 | 202500 | 202500 | 202000 | 1076 |
| 559 | 20240222 | 095900 | 33035107500 | 202500 | 202500 | 203000 | 202000 | 17503 |
| 560 | 20240222 | 095800 | 29492218500 | 202500 | 202500 | 203000 | 202500 | 642 |
| 561 | 20240222 | 095700 | 29362054500 | 202500 | 203000 | 203000 | 202500 | 403 |
| 562 | 20240222 | 095600 | 29280392500 | 203000 | 202500 | 203000 | 202500 | 349 |
| 563 | 20240222 | 095500 | 29209651000 | 202500 | 203000 | 203500 | 202500 | 1850 |
| 564 | 20240222 | 095400 | 28834104000 | 203000 | 203000 | 203500 | 203000 | 1264 |
| 565 | 20240222 | 095300 | 28577485500 | 203500 | 203000 | 203500 | 203000 | 458 |
| 566 | 20240222 | 095200 | 28484456500 | 203000 | 203000 | 203500 | 203000 | 250 |
| 567 | 20240222 | 095100 | 28433654000 | 203500 | 203000 | 203500 | 203000 | 1473 |
| 568 | 20240222 | 095000 | 28134486500 | 203500 | 203000 | 203500 | 203000 | 1038 |
| 569 | 20240222 | 094900 | 27923659000 | 203000 | 203500 | 203500 | 203000 | 2443 |
| 570 | 20240222 | 094800 | 27427675500 | 203000 | 203000 | 203500 | 203000 | 209 |
| 571 | 20240222 | 094700 | 27385197500 | 203000 | 203000 | 203500 | 203000 | 311 |
| 572 | 20240222 | 094600 | 27322025000 | 203000 | 203000 | 203500 | 203000 | 586 |
| 573 | 20240222 | 094500 | 27202982500 | 203000 | 202500 | 203500 | 202500 | 6225 |
| 574 | 20240222 | 094400 | 25939211000 | 203000 | 202500 | 203000 | 202500 | 438 |
| 575 | 20240222 | 094300 | 25850425000 | 203000 | 202500 | 203000 | 202500 | 582 |
| 576 | 20240222 | 094200 | 25732336500 | 203000 | 202500 | 203000 | 202500 | 688 |
| 577 | 20240222 | 094100 | 25592900500 | 202500 | 202500 | 203000 | 202500 | 926 |
| 578 | 20240222 | 094000 | 25405119500 | 202500 | 202500 | 203000 | 202500 | 1476 |
| 579 | 20240222 | 093900 | 25106199500 | 203000 | 202500 | 203000 | 202500 | 1013 |
| 580 | 20240222 | 093800 | 24900825000 | 202500 | 203000 | 203000 | 202500 | 922 |
| 581 | 20240222 | 093700 | 24713992500 | 203000 | 202500 | 203000 | 202500 | 707 |
| 582 | 20240222 | 093600 | 24570789000 | 203000 | 203000 | 203000 | 202500 | 1695 |
| 583 | 20240222 | 093500 | 24227344000 | 202500 | 203000 | 203000 | 202500 | 507 |
| 584 | 20240222 | 093400 | 24124640500 | 202500 | 203000 | 203000 | 202500 | 552 |
| 585 | 20240222 | 093300 | 24012765500 | 203000 | 203000 | 203000 | 202500 | 632 |
| 586 | 20240222 | 093200 | 23884679000 | 203000 | 202500 | 203000 | 202500 | 533 |
| 587 | 20240222 | 093100 | 23776641500 | 202500 | 202500 | 203000 | 202500 | 750 |
| 588 | 20240222 | 093000 | 23624679000 | 202500 | 202500 | 203000 | 202500 | 341 |
| 589 | 20240222 | 092900 | 23555598500 | 202500 | 203000 | 203000 | 202500 | 1098 |
| 590 | 20240222 | 092800 | 23333192500 | 202500 | 202500 | 203000 | 202500 | 552 |
| 591 | 20240222 | 092700 | 23221324500 | 202500 | 202500 | 203000 | 202500 | 1656 |
| 592 | 20240222 | 092600 | 22885886500 | 202500 | 202500 | 203000 | 202500 | 617 |
| 593 | 20240222 | 092500 | 22760910500 | 202500 | 203000 | 203000 | 202500 | 417 |
| 594 | 20240222 | 092400 | 22676371000 | 203000 | 202500 | 203000 | 202500 | 2050 |
| 595 | 20240222 | 092300 | 22260591000 | 202500 | 203000 | 203000 | 202500 | 893 |
| 596 | 20240222 | 092200 | 22079532500 | 203000 | 202500 | 203000 | 202500 | 347 |
| 597 | 20240222 | 092100 | 22009152500 | 202500 | 202500 | 203000 | 202500 | 1501 |
| 598 | 20240222 | 092000 | 21704550000 | 202500 | 202500 | 203000 | 202500 | 812 |
| 599 | 20240222 | 091900 | 21539973000 | 202500 | 202500 | 203000 | 202500 | 834 |
| 600 | 20240222 | 091800 | 21370916000 | 203000 | 202500 | 203000 | 202500 | 813 |
| 601 | 20240222 | 091700 | 21206019000 | 202500 | 203000 | 203000 | 202500 | 2028 |
| 602 | 20240222 | 091600 | 20794501000 | 203000 | 203000 | 203500 | 203000 | 2102 |
| 603 | 20240222 | 091500 | 20367745000 | 203000 | 202500 | 203500 | 202500 | 6921 |
| 604 | 20240222 | 091400 | 18962880000 | 203000 | 202500 | 203000 | 202500 | 1580 |
| 605 | 20240222 | 091300 | 18642447500 | 202500 | 203000 | 203500 | 202500 | 13191 |
| 606 | 20240222 | 091200 | 15966466000 | 203000 | 203500 | 203500 | 203000 | 818 |
| 607 | 20240222 | 091100 | 15800255000 | 203500 | 203500 | 203500 | 203000 | 1123 |
| 608 | 20240222 | 091000 | 15571893000 | 203500 | 202500 | 203500 | 202500 | 11313 |
| 609 | 20240222 | 090900 | 13275653500 | 203000 | 203000 | 203000 | 202500 | 688 |
| 610 | 20240222 | 090800 | 13136201500 | 202500 | 202500 | 203000 | 202500 | 1435 |
| 611 | 20240222 | 090700 | 12845370500 | 203000 | 203000 | 203500 | 202500 | 6133 |
| 612 | 20240222 | 090600 | 11601092500 | 203000 | 203000 | 203500 | 203000 | 1074 |
| 613 | 20240222 | 090500 | 11382957500 | 203500 | 203500 | 203500 | 203000 | 1655 |
| 614 | 20240222 | 090400 | 11046679500 | 203500 | 203000 | 203500 | 203000 | 651 |
| 615 | 20240222 | 090300 | 10914468000 | 203500 | 203500 | 203500 | 203000 | 1584 |
| 616 | 20240222 | 090200 | 10592576000 | 203500 | 203500 | 203500 | 203000 | 2387 |
| 617 | 20240222 | 090100 | 10107458500 | 203500 | 203500 | 204000 | 203000 | 9325 |
| 618 | 20240222 | 090000 | 8211484500 | 203500 | 204000 | 204500 | 203000 | 40280 |