34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 3 | 20240220 | 183900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 4 | 20240220 | 183800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 5 | 20240220 | 183700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 6 | 20240220 | 183600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 7 | 20240220 | 183500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 8 | 20240220 | 183400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 9 | 20240220 | 183300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 10 | 20240220 | 183200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 11 | 20240220 | 183100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 12 | 20240220 | 183000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 13 | 20240220 | 182900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 14 | 20240220 | 182800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 15 | 20240220 | 182700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 16 | 20240220 | 182600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 17 | 20240220 | 182500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 18 | 20240220 | 182400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 19 | 20240220 | 182300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 20 | 20240220 | 182200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 21 | 20240220 | 182100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 22 | 20240220 | 182000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 23 | 20240220 | 181900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 24 | 20240220 | 181800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 25 | 20240220 | 181700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 26 | 20240220 | 181600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 27 | 20240220 | 181500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 28 | 20240220 | 181400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 29 | 20240220 | 181300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 30 | 20240220 | 181200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 31 | 20240220 | 181100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 32 | 20240220 | 181000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 33 | 20240220 | 180900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 34 | 20240220 | 180800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 35 | 20240220 | 180700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 36 | 20240220 | 180600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 37 | 20240220 | 180500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 38 | 20240220 | 180400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 39 | 20240220 | 180300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 40 | 20240220 | 180200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 41 | 20240220 | 180100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 42 | 20240220 | 180000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 43 | 20240220 | 175900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 44 | 20240220 | 175800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 45 | 20240220 | 175700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 46 | 20240220 | 175600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 47 | 20240220 | 175500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 48 | 20240220 | 175400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 49 | 20240220 | 175300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 50 | 20240220 | 175200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 51 | 20240220 | 175100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 52 | 20240220 | 175000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 53 | 20240220 | 174900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 54 | 20240220 | 174800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 55 | 20240220 | 174700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 56 | 20240220 | 174600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 57 | 20240220 | 174500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 58 | 20240220 | 174400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 59 | 20240220 | 174300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 60 | 20240220 | 174200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 61 | 20240220 | 174100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 62 | 20240220 | 174000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 63 | 20240220 | 173900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 64 | 20240220 | 173800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 65 | 20240220 | 173700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 66 | 20240220 | 173600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 67 | 20240220 | 173500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 68 | 20240220 | 173400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 69 | 20240220 | 173300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 70 | 20240220 | 173200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 71 | 20240220 | 173100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 72 | 20240220 | 173000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 73 | 20240220 | 172900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 74 | 20240220 | 172800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 75 | 20240220 | 172700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 76 | 20240220 | 172600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 77 | 20240220 | 172500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 78 | 20240220 | 172400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 79 | 20240220 | 172300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 80 | 20240220 | 172200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 81 | 20240220 | 172100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 82 | 20240220 | 172000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 83 | 20240220 | 171900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 84 | 20240220 | 171800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 85 | 20240220 | 171700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 86 | 20240220 | 171600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 87 | 20240220 | 171500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 88 | 20240220 | 171400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 89 | 20240220 | 171300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 90 | 20240220 | 171200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 91 | 20240220 | 171100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 92 | 20240220 | 171000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 93 | 20240220 | 170900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 94 | 20240220 | 170800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 95 | 20240220 | 170700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 96 | 20240220 | 170600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 97 | 20240220 | 170500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 98 | 20240220 | 170400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 99 | 20240220 | 170300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 100 | 20240220 | 170200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 101 | 20240220 | 170100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 102 | 20240220 | 170000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 103 | 20240220 | 165900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 104 | 20240220 | 165800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 105 | 20240220 | 165700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 106 | 20240220 | 165600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 107 | 20240220 | 165500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 108 | 20240220 | 165400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 109 | 20240220 | 165300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 110 | 20240220 | 165200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 111 | 20240220 | 165100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 112 | 20240220 | 165000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 113 | 20240220 | 164900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 114 | 20240220 | 164800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 115 | 20240220 | 164700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 116 | 20240220 | 164600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 117 | 20240220 | 164500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 118 | 20240220 | 164400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 119 | 20240220 | 164300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 120 | 20240220 | 164200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 121 | 20240220 | 164100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 122 | 20240220 | 164000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 123 | 20240220 | 163900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 124 | 20240220 | 163800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 125 | 20240220 | 163700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 126 | 20240220 | 163600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 127 | 20240220 | 163500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 128 | 20240220 | 163400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 129 | 20240220 | 163300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 130 | 20240220 | 163200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 131 | 20240220 | 163100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 132 | 20240220 | 163000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 133 | 20240220 | 162900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 134 | 20240220 | 162800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 135 | 20240220 | 162700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 136 | 20240220 | 162600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 137 | 20240220 | 162500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 138 | 20240220 | 162400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 139 | 20240220 | 162300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 140 | 20240220 | 162200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 141 | 20240220 | 162100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 142 | 20240220 | 162000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 143 | 20240220 | 161900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 144 | 20240220 | 161800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 145 | 20240220 | 161700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 146 | 20240220 | 161600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 147 | 20240220 | 161500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 148 | 20240220 | 161400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 149 | 20240220 | 161300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 150 | 20240220 | 161200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 151 | 20240220 | 161100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 152 | 20240220 | 161000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 153 | 20240220 | 160900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 154 | 20240220 | 160800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 155 | 20240220 | 160700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 156 | 20240220 | 160600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 157 | 20240220 | 160500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 158 | 20240220 | 160400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 159 | 20240220 | 160300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 160 | 20240220 | 160200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 161 | 20240220 | 160100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 162 | 20240220 | 160000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 163 | 20240220 | 155900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 164 | 20240220 | 155800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 165 | 20240220 | 155700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 166 | 20240220 | 155600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 167 | 20240220 | 155500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 168 | 20240220 | 155400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 169 | 20240220 | 155300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 170 | 20240220 | 155200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 171 | 20240220 | 155100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 172 | 20240220 | 155000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 173 | 20240220 | 154900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 174 | 20240220 | 154800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 175 | 20240220 | 154700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 176 | 20240220 | 154600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 177 | 20240220 | 154500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 178 | 20240220 | 154400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 179 | 20240220 | 154300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 180 | 20240220 | 154200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 181 | 20240220 | 154100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 182 | 20240220 | 154000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 183 | 20240220 | 153900 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 184 | 20240220 | 153800 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 185 | 20240220 | 153700 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 186 | 20240220 | 153600 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 187 | 20240220 | 153500 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 188 | 20240220 | 153400 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 189 | 20240220 | 153300 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 190 | 20240220 | 153200 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 191 | 20240220 | 153100 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 192 | 20240220 | 153000 | 174166394000 | 304500 | 304500 | 304500 | 304500 | 18351 |
| 193 | 20240220 | 152900 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 194 | 20240220 | 152800 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 195 | 20240220 | 152700 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 196 | 20240220 | 152600 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 197 | 20240220 | 152500 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 198 | 20240220 | 152400 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 199 | 20240220 | 152300 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 200 | 20240220 | 152200 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 201 | 20240220 | 152100 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 202 | 20240220 | 152000 | 168578514500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 203 | 20240220 | 151900 | 168578514500 | 303500 | 303500 | 304000 | 303500 | 3824 |
| 204 | 20240220 | 151800 | 167417724500 | 303500 | 303500 | 303500 | 303000 | 1530 |
| 205 | 20240220 | 151700 | 166953462000 | 303000 | 303500 | 303500 | 303000 | 1095 |
| 206 | 20240220 | 151600 | 166621474000 | 303000 | 303500 | 303500 | 303000 | 1565 |
| 207 | 20240220 | 151500 | 166147157500 | 303500 | 303500 | 303500 | 303000 | 557 |
| 208 | 20240220 | 151400 | 165978226500 | 303000 | 303500 | 303500 | 303000 | 469 |
| 209 | 20240220 | 151300 | 165835946500 | 303000 | 303000 | 303500 | 303000 | 849 |
| 210 | 20240220 | 151200 | 165578345000 | 303000 | 303500 | 303500 | 303000 | 482 |
| 211 | 20240220 | 151100 | 165432183000 | 303500 | 303000 | 303500 | 302500 | 1397 |
| 212 | 20240220 | 151000 | 165008932000 | 302500 | 303000 | 303000 | 302500 | 518 |
| 213 | 20240220 | 150900 | 164852090500 | 302500 | 302500 | 303000 | 302000 | 525 |
| 214 | 20240220 | 150800 | 164693192500 | 302000 | 302500 | 303000 | 302000 | 1053 |
| 215 | 20240220 | 150700 | 164374595500 | 303000 | 303000 | 303000 | 302500 | 499 |
| 216 | 20240220 | 150600 | 164223577500 | 302500 | 303000 | 303000 | 302500 | 861 |
| 217 | 20240220 | 150500 | 163963021000 | 303000 | 303000 | 303000 | 302500 | 515 |
| 218 | 20240220 | 150400 | 163807131500 | 303000 | 303500 | 303500 | 302500 | 2178 |
| 219 | 20240220 | 150300 | 163147164000 | 303000 | 303500 | 303500 | 302500 | 2148 |
| 220 | 20240220 | 150200 | 162496215000 | 303500 | 303500 | 303500 | 303000 | 587 |
| 221 | 20240220 | 150100 | 162318150500 | 303500 | 303500 | 303500 | 302500 | 2009 |
| 222 | 20240220 | 150000 | 161709356000 | 303500 | 303000 | 303500 | 303000 | 508 |
| 223 | 20240220 | 145900 | 161555235500 | 303000 | 303500 | 303500 | 303000 | 2264 |
| 224 | 20240220 | 145800 | 160868138500 | 303000 | 303000 | 303500 | 303000 | 475 |
| 225 | 20240220 | 145700 | 160724065500 | 303500 | 303000 | 303500 | 302500 | 1717 |
| 226 | 20240220 | 145600 | 160203641500 | 302500 | 303000 | 303000 | 302500 | 1108 |
| 227 | 20240220 | 145500 | 159868086500 | 303000 | 303500 | 303500 | 302500 | 928 |
| 228 | 20240220 | 145400 | 159586873500 | 303500 | 303000 | 303500 | 303000 | 938 |
| 229 | 20240220 | 145300 | 159302411500 | 303000 | 303500 | 303500 | 303000 | 913 |
| 230 | 20240220 | 145200 | 159025510000 | 303000 | 303500 | 303500 | 303000 | 456 |
| 231 | 20240220 | 145100 | 158887260000 | 303500 | 302500 | 303500 | 302500 | 844 |
| 232 | 20240220 | 145000 | 158631457500 | 303000 | 303000 | 303000 | 302500 | 883 |
| 233 | 20240220 | 144900 | 158363933500 | 303000 | 303500 | 303500 | 302500 | 921 |
| 234 | 20240220 | 144800 | 158084821500 | 303500 | 303000 | 303500 | 303000 | 605 |
| 235 | 20240220 | 144700 | 157901319000 | 303000 | 303000 | 303500 | 303000 | 2871 |
| 236 | 20240220 | 144600 | 157031202000 | 303000 | 303000 | 303500 | 303000 | 927 |
| 237 | 20240220 | 144500 | 156750113500 | 303000 | 303000 | 303500 | 302500 | 1942 |
| 238 | 20240220 | 144400 | 156161871500 | 302500 | 303500 | 304000 | 302500 | 1959 |
| 239 | 20240220 | 144300 | 155567795500 | 304000 | 303500 | 304000 | 303500 | 1033 |
| 240 | 20240220 | 144200 | 155254101500 | 303500 | 303500 | 304000 | 303000 | 1575 |
| 241 | 20240220 | 144100 | 154776002500 | 303500 | 303500 | 303500 | 303000 | 950 |
| 242 | 20240220 | 144000 | 154487787500 | 303000 | 303500 | 303500 | 303000 | 730 |
| 243 | 20240220 | 143900 | 154266248000 | 303500 | 303000 | 303500 | 303000 | 1087 |
| 244 | 20240220 | 143800 | 153936384500 | 303500 | 303000 | 303500 | 302500 | 676 |
| 245 | 20240220 | 143700 | 153731375500 | 303500 | 303500 | 303500 | 302500 | 616 |
| 246 | 20240220 | 143600 | 153544641000 | 303500 | 303500 | 303500 | 303000 | 467 |
| 247 | 20240220 | 143500 | 153402977000 | 303500 | 303500 | 303500 | 303000 | 1514 |
| 248 | 20240220 | 143400 | 152943587000 | 303500 | 302500 | 303500 | 302500 | 627 |
| 249 | 20240220 | 143300 | 152753576000 | 302500 | 303000 | 303000 | 302500 | 1038 |
| 250 | 20240220 | 143200 | 152439137500 | 303000 | 303000 | 303000 | 302500 | 578 |
| 251 | 20240220 | 143100 | 152264018500 | 303000 | 302500 | 303000 | 302500 | 523 |
| 252 | 20240220 | 143000 | 152105583500 | 302500 | 302500 | 303000 | 302000 | 1346 |
| 253 | 20240220 | 142900 | 151698314000 | 302500 | 302000 | 302500 | 302000 | 301 |
| 254 | 20240220 | 142800 | 151607268000 | 302000 | 302000 | 302500 | 301500 | 376 |
| 255 | 20240220 | 142700 | 151493582000 | 302000 | 301500 | 302500 | 301500 | 423 |
| 256 | 20240220 | 142600 | 151365849500 | 302000 | 302500 | 302500 | 301500 | 542 |
| 257 | 20240220 | 142500 | 151202103000 | 302000 | 302500 | 302500 | 302000 | 179 |
| 258 | 20240220 | 142400 | 151147995500 | 302500 | 301500 | 302500 | 301500 | 908 |
| 259 | 20240220 | 142300 | 150873733000 | 301500 | 302000 | 302000 | 301500 | 692 |
| 260 | 20240220 | 142200 | 150664984000 | 302000 | 302000 | 302000 | 301500 | 320 |
| 261 | 20240220 | 142100 | 150568409500 | 302000 | 302000 | 302000 | 301500 | 386 |
| 262 | 20240220 | 142000 | 150451944000 | 301500 | 302000 | 302000 | 301500 | 438 |
| 263 | 20240220 | 141900 | 150319864000 | 301500 | 302000 | 302000 | 301500 | 250 |
| 264 | 20240220 | 141800 | 150244456500 | 301500 | 301500 | 302000 | 301000 | 1183 |
| 265 | 20240220 | 141700 | 149887538000 | 301500 | 301500 | 301500 | 301000 | 2231 |
| 266 | 20240220 | 141600 | 149215025000 | 301500 | 301500 | 302000 | 301500 | 366 |
| 267 | 20240220 | 141500 | 149104571500 | 302000 | 302000 | 302000 | 301500 | 127 |
| 268 | 20240220 | 141400 | 149066240000 | 302000 | 302500 | 302500 | 301500 | 910 |
| 269 | 20240220 | 141300 | 148791239500 | 302000 | 302000 | 302500 | 301500 | 800 |
| 270 | 20240220 | 141200 | 148549655000 | 302000 | 302000 | 302500 | 301500 | 859 |
| 271 | 20240220 | 141100 | 148290298000 | 302000 | 302000 | 302500 | 302000 | 599 |
| 272 | 20240220 | 141000 | 148109326500 | 302000 | 302500 | 303000 | 302000 | 844 |
| 273 | 20240220 | 140900 | 147854081500 | 302500 | 303500 | 303500 | 302500 | 4644 |
| 274 | 20240220 | 140800 | 146447059500 | 303500 | 303500 | 303500 | 303000 | 1179 |
| 275 | 20240220 | 140700 | 146089247000 | 303500 | 304000 | 304000 | 303000 | 4107 |
| 276 | 20240220 | 140600 | 144842432000 | 304000 | 303000 | 304000 | 303000 | 3086 |
| 277 | 20240220 | 140500 | 143905640000 | 303000 | 303500 | 303500 | 303000 | 1380 |
| 278 | 20240220 | 140400 | 143487073500 | 303500 | 303500 | 303500 | 303000 | 666 |
| 279 | 20240220 | 140300 | 143285017500 | 303500 | 302500 | 303500 | 302500 | 6187 |
| 280 | 20240220 | 140200 | 141410341000 | 303000 | 302500 | 303000 | 302000 | 1730 |
| 281 | 20240220 | 140100 | 140886898000 | 303000 | 303000 | 303000 | 302000 | 568 |
| 282 | 20240220 | 140000 | 140715007500 | 303000 | 303000 | 303000 | 302500 | 1894 |
| 283 | 20240220 | 135900 | 140141973500 | 303000 | 302500 | 303000 | 302500 | 543 |
| 284 | 20240220 | 135800 | 139977610500 | 303000 | 302000 | 303000 | 301500 | 3598 |
| 285 | 20240220 | 135700 | 138889436000 | 302000 | 302500 | 302500 | 302000 | 1218 |
| 286 | 20240220 | 135600 | 138521579000 | 302000 | 302500 | 302500 | 302000 | 390 |
| 287 | 20240220 | 135500 | 138403751000 | 302500 | 302500 | 302500 | 302000 | 234 |
| 288 | 20240220 | 135400 | 138333004500 | 302500 | 301000 | 302500 | 301000 | 4040 |
| 289 | 20240220 | 135300 | 137113677000 | 301000 | 301500 | 301500 | 301000 | 891 |
| 290 | 20240220 | 135200 | 136845422500 | 301000 | 301000 | 301500 | 301000 | 581 |
| 291 | 20240220 | 135100 | 136670482000 | 301000 | 301000 | 301500 | 301000 | 617 |
| 292 | 20240220 | 135000 | 136484706000 | 301000 | 301500 | 301500 | 301000 | 130 |
| 293 | 20240220 | 134900 | 136445546000 | 300500 | 301000 | 301500 | 300500 | 630 |
| 294 | 20240220 | 134800 | 136255900000 | 301000 | 301500 | 301500 | 301000 | 326 |
| 295 | 20240220 | 134700 | 136157757500 | 301500 | 301000 | 301500 | 301000 | 1316 |
| 296 | 20240220 | 134600 | 135761598500 | 301000 | 301500 | 301500 | 301000 | 207 |
| 297 | 20240220 | 134500 | 135699246500 | 301500 | 301000 | 301500 | 301000 | 478 |
| 298 | 20240220 | 134400 | 135555342000 | 301500 | 301500 | 301500 | 301000 | 388 |
| 299 | 20240220 | 134300 | 135438533000 | 301000 | 301000 | 301500 | 301000 | 137 |
| 300 | 20240220 | 134200 | 135397277000 | 301000 | 301500 | 301500 | 301000 | 145 |
| 301 | 20240220 | 134100 | 135353599000 | 301500 | 301500 | 301500 | 301000 | 231 |
| 302 | 20240220 | 134000 | 135283989000 | 301000 | 301000 | 301500 | 301000 | 780 |
| 303 | 20240220 | 133900 | 135049166500 | 301000 | 301500 | 301500 | 301000 | 718 |
| 304 | 20240220 | 133800 | 134833020000 | 301500 | 301500 | 302000 | 301000 | 751 |
| 305 | 20240220 | 133700 | 134606591000 | 301500 | 301500 | 301500 | 301000 | 808 |
| 306 | 20240220 | 133600 | 134363238000 | 301500 | 301500 | 302000 | 301000 | 303 |
| 307 | 20240220 | 133500 | 134271819000 | 301500 | 301000 | 301500 | 301000 | 244 |
| 308 | 20240220 | 133400 | 134198280000 | 301000 | 302000 | 302000 | 301000 | 1205 |
| 309 | 20240220 | 133300 | 133835205000 | 302000 | 302000 | 302000 | 301500 | 592 |
| 310 | 20240220 | 133200 | 133656623000 | 301500 | 301500 | 302000 | 301000 | 343 |
| 311 | 20240220 | 133100 | 133553191000 | 301000 | 302000 | 302500 | 301000 | 2548 |
| 312 | 20240220 | 133000 | 132783799500 | 302000 | 302000 | 302500 | 302000 | 967 |
| 313 | 20240220 | 132900 | 132491478000 | 302000 | 302000 | 302500 | 302000 | 475 |
| 314 | 20240220 | 132800 | 132347983000 | 302000 | 301500 | 302000 | 301000 | 5195 |
| 315 | 20240220 | 132700 | 130780401000 | 301500 | 301500 | 301500 | 301000 | 602 |
| 316 | 20240220 | 132600 | 130599020500 | 301000 | 301000 | 301500 | 301000 | 962 |
| 317 | 20240220 | 132500 | 130309411000 | 301000 | 301500 | 301500 | 301000 | 588 |
| 318 | 20240220 | 132400 | 130132380000 | 301000 | 301000 | 301500 | 301000 | 1881 |
| 319 | 20240220 | 132300 | 129566171500 | 300500 | 301000 | 301000 | 300500 | 472 |
| 320 | 20240220 | 132200 | 129424161500 | 301000 | 300500 | 301000 | 300500 | 189 |
| 321 | 20240220 | 132100 | 129367346500 | 300500 | 300000 | 300500 | 300000 | 375 |
| 322 | 20240220 | 132000 | 129254683000 | 300500 | 300000 | 300500 | 300000 | 555 |
| 323 | 20240220 | 131900 | 129087989000 | 300000 | 300500 | 301000 | 300000 | 416 |
| 324 | 20240220 | 131800 | 128962979500 | 300500 | 300500 | 301000 | 300500 | 347 |
| 325 | 20240220 | 131700 | 128858704000 | 301000 | 300500 | 301000 | 300500 | 131 |
| 326 | 20240220 | 131600 | 128819325000 | 300500 | 300000 | 300500 | 299500 | 2206 |
| 327 | 20240220 | 131500 | 128156882500 | 300000 | 300000 | 300000 | 299500 | 1023 |
| 328 | 20240220 | 131400 | 127850200500 | 300000 | 300000 | 300000 | 299500 | 159 |
| 329 | 20240220 | 131300 | 127802560500 | 300000 | 299500 | 300000 | 299500 | 199 |
| 330 | 20240220 | 131200 | 127742905500 | 299500 | 299500 | 300500 | 299500 | 1033 |
| 331 | 20240220 | 131100 | 127433012000 | 300000 | 300000 | 300500 | 299500 | 646 |
| 332 | 20240220 | 131000 | 127239177000 | 300500 | 300500 | 300500 | 300000 | 153 |
| 333 | 20240220 | 130900 | 127193257000 | 300000 | 300000 | 300500 | 299500 | 285 |
| 334 | 20240220 | 130800 | 127107770500 | 299500 | 300000 | 300500 | 299500 | 689 |
| 335 | 20240220 | 130700 | 126901056500 | 300000 | 300000 | 300500 | 300000 | 121 |
| 336 | 20240220 | 130600 | 126864747500 | 300000 | 299500 | 300000 | 299500 | 769 |
| 337 | 20240220 | 130500 | 126634060000 | 299500 | 300000 | 300000 | 299500 | 227 |
| 338 | 20240220 | 130400 | 126566035000 | 299500 | 299000 | 299500 | 299000 | 769 |
| 339 | 20240220 | 130300 | 126335780000 | 299000 | 299500 | 299500 | 299000 | 703 |
| 340 | 20240220 | 130200 | 126125577500 | 299500 | 299500 | 299500 | 299000 | 268 |
| 341 | 20240220 | 130100 | 126045323500 | 299500 | 300000 | 300500 | 299000 | 2149 |
| 342 | 20240220 | 130000 | 125401186500 | 300000 | 301000 | 301000 | 300000 | 934 |
| 343 | 20240220 | 125900 | 125120598000 | 301000 | 300500 | 301000 | 300500 | 235 |
| 344 | 20240220 | 125800 | 125049927500 | 300500 | 300500 | 301000 | 300500 | 401 |
| 345 | 20240220 | 125700 | 124929301500 | 300500 | 300500 | 301000 | 300000 | 1826 |
| 346 | 20240220 | 125600 | 124380544000 | 300500 | 300000 | 300500 | 299500 | 1323 |
| 347 | 20240220 | 125500 | 123983747500 | 300000 | 299500 | 300000 | 299500 | 145 |
| 348 | 20240220 | 125400 | 123940258000 | 300000 | 300000 | 300000 | 299500 | 252 |
| 349 | 20240220 | 125300 | 123864665000 | 300000 | 299500 | 300000 | 299500 | 249 |
| 350 | 20240220 | 125200 | 123790083500 | 300000 | 299500 | 300000 | 299500 | 171 |
| 351 | 20240220 | 125100 | 123738805000 | 300000 | 299500 | 300000 | 299500 | 115 |
| 352 | 20240220 | 125000 | 123704350500 | 299500 | 300000 | 300000 | 299500 | 154 |
| 353 | 20240220 | 124900 | 123658205500 | 300000 | 300000 | 300000 | 299500 | 294 |
| 354 | 20240220 | 124800 | 123570108000 | 300000 | 299500 | 300000 | 299500 | 367 |
| 355 | 20240220 | 124700 | 123460105500 | 300000 | 300000 | 300000 | 299500 | 253 |
| 356 | 20240220 | 124600 | 123384298500 | 300000 | 299500 | 300000 | 299500 | 75 |
| 357 | 20240220 | 124500 | 123361826000 | 299500 | 300000 | 300000 | 299500 | 127 |
| 358 | 20240220 | 124400 | 123323757500 | 300000 | 300000 | 300500 | 299500 | 911 |
| 359 | 20240220 | 124300 | 123050562000 | 300000 | 300500 | 300500 | 300000 | 242 |
| 360 | 20240220 | 124200 | 122977930000 | 300000 | 300000 | 300500 | 300000 | 322 |
| 361 | 20240220 | 124100 | 122881300000 | 300000 | 300000 | 300500 | 300000 | 392 |
| 362 | 20240220 | 124000 | 122763692500 | 300500 | 299500 | 300500 | 299500 | 584 |
| 363 | 20240220 | 123900 | 122588487000 | 299500 | 299500 | 300000 | 299500 | 113 |
| 364 | 20240220 | 123800 | 122554615500 | 299500 | 299500 | 300000 | 299500 | 190 |
| 365 | 20240220 | 123700 | 122497702000 | 300000 | 300500 | 300500 | 300000 | 384 |
| 366 | 20240220 | 123600 | 122382481000 | 300000 | 300000 | 300500 | 299500 | 794 |
| 367 | 20240220 | 123500 | 122144290500 | 300000 | 299500 | 300000 | 299000 | 108 |
| 368 | 20240220 | 123400 | 122111922500 | 299000 | 299500 | 299500 | 299000 | 229 |
| 369 | 20240220 | 123300 | 122043347000 | 299000 | 299500 | 299500 | 298500 | 1481 |
| 370 | 20240220 | 123200 | 121600678000 | 299500 | 299000 | 299500 | 299000 | 321 |
| 371 | 20240220 | 123100 | 121504561000 | 299000 | 299500 | 300000 | 299000 | 1263 |
| 372 | 20240220 | 123000 | 121126243500 | 299500 | 299500 | 300000 | 299500 | 142 |
| 373 | 20240220 | 122900 | 121083670500 | 300000 | 300000 | 300000 | 299500 | 94 |
| 374 | 20240220 | 122800 | 121055496500 | 300000 | 299500 | 300000 | 299500 | 224 |
| 375 | 20240220 | 122700 | 120988359000 | 299500 | 300500 | 300500 | 299000 | 1215 |
| 376 | 20240220 | 122600 | 120623968000 | 300000 | 300500 | 300500 | 300000 | 491 |
| 377 | 20240220 | 122500 | 120476491500 | 300000 | 299500 | 300500 | 299500 | 1905 |
| 378 | 20240220 | 122400 | 119904746000 | 300000 | 299500 | 300000 | 299000 | 2347 |
| 379 | 20240220 | 122300 | 119201697500 | 299000 | 299500 | 299500 | 299000 | 438 |
| 380 | 20240220 | 122200 | 119070709500 | 299000 | 299000 | 299500 | 299000 | 96 |
| 381 | 20240220 | 122100 | 119041996000 | 299500 | 299000 | 299500 | 299000 | 559 |
| 382 | 20240220 | 122000 | 118874853000 | 299000 | 298500 | 299000 | 298500 | 160 |
| 383 | 20240220 | 121900 | 118827032500 | 299000 | 298500 | 299000 | 298500 | 248 |
| 384 | 20240220 | 121800 | 118752998500 | 299000 | 298500 | 299000 | 298500 | 320 |
| 385 | 20240220 | 121700 | 118657461500 | 298500 | 298500 | 299000 | 298500 | 202 |
| 386 | 20240220 | 121600 | 118597147000 | 298000 | 298500 | 298500 | 298000 | 576 |
| 387 | 20240220 | 121500 | 118425316500 | 298500 | 298500 | 299000 | 298500 | 246 |
| 388 | 20240220 | 121400 | 118351865500 | 298500 | 298500 | 299000 | 298500 | 969 |
| 389 | 20240220 | 121300 | 118062614000 | 298500 | 298500 | 299000 | 298500 | 323 |
| 390 | 20240220 | 121200 | 117966185000 | 299000 | 299000 | 299500 | 298500 | 1828 |
| 391 | 20240220 | 121100 | 117419520500 | 299000 | 299000 | 299500 | 299000 | 102 |
| 392 | 20240220 | 121000 | 117389006000 | 299500 | 299000 | 299500 | 299000 | 633 |
| 393 | 20240220 | 120900 | 117199565500 | 299500 | 299500 | 299500 | 299000 | 139 |
| 394 | 20240220 | 120800 | 117157953000 | 299500 | 299500 | 300000 | 299000 | 289 |
| 395 | 20240220 | 120700 | 117071405500 | 300000 | 299500 | 300000 | 299500 | 865 |
| 396 | 20240220 | 120600 | 116812216500 | 299500 | 299000 | 300000 | 299000 | 417 |
| 397 | 20240220 | 120500 | 116687333000 | 299000 | 299500 | 300000 | 299000 | 1557 |
| 398 | 20240220 | 120400 | 116220997500 | 300000 | 299500 | 300000 | 299500 | 188 |
| 399 | 20240220 | 120300 | 116164677500 | 300000 | 300000 | 300000 | 299500 | 531 |
| 400 | 20240220 | 120200 | 116005565500 | 300000 | 299000 | 300000 | 299000 | 1360 |
| 401 | 20240220 | 120100 | 115598235500 | 299500 | 299000 | 299500 | 299000 | 351 |
| 402 | 20240220 | 120000 | 115493151000 | 299000 | 299500 | 299500 | 299000 | 123 |
| 403 | 20240220 | 115900 | 115456335500 | 299500 | 299000 | 299500 | 299000 | 156 |
| 404 | 20240220 | 115800 | 115409670000 | 299000 | 299500 | 299500 | 299000 | 243 |
| 405 | 20240220 | 115700 | 115336982000 | 299500 | 299000 | 299500 | 299000 | 154 |
| 406 | 20240220 | 115600 | 115290920000 | 299000 | 299000 | 299500 | 299000 | 357 |
| 407 | 20240220 | 115500 | 115184173000 | 299000 | 299000 | 299000 | 298500 | 505 |
| 408 | 20240220 | 115400 | 115033200000 | 298500 | 298500 | 299000 | 298500 | 111 |
| 409 | 20240220 | 115300 | 115000064500 | 298500 | 298500 | 299000 | 298500 | 235 |
| 410 | 20240220 | 115200 | 114929893500 | 299000 | 298500 | 299000 | 298500 | 672 |
| 411 | 20240220 | 115100 | 114729238000 | 298000 | 298000 | 298500 | 298000 | 78 |
| 412 | 20240220 | 115000 | 114705977500 | 298000 | 298000 | 298500 | 298000 | 113 |
| 413 | 20240220 | 114900 | 114672297000 | 298500 | 297500 | 298500 | 297500 | 299 |
| 414 | 20240220 | 114800 | 114583197500 | 297500 | 298000 | 298000 | 297500 | 195 |
| 415 | 20240220 | 114700 | 114525122000 | 297500 | 298000 | 298000 | 297500 | 90 |
| 416 | 20240220 | 114600 | 114498324000 | 298000 | 298500 | 298500 | 297500 | 1526 |
| 417 | 20240220 | 114500 | 114043604000 | 298500 | 298000 | 298500 | 298000 | 208 |
| 418 | 20240220 | 114400 | 113981588500 | 298500 | 298500 | 298500 | 298000 | 259 |
| 419 | 20240220 | 114300 | 113904329000 | 298500 | 298500 | 298500 | 298000 | 103 |
| 420 | 20240220 | 114200 | 113873620000 | 298000 | 298500 | 298500 | 298000 | 161 |
| 421 | 20240220 | 114100 | 113825610500 | 298500 | 299000 | 299000 | 298000 | 252 |
| 422 | 20240220 | 114000 | 113750388500 | 299000 | 298500 | 299000 | 298500 | 324 |
| 423 | 20240220 | 113900 | 113653663000 | 298500 | 299000 | 299000 | 298500 | 154 |
| 424 | 20240220 | 113800 | 113607646000 | 299000 | 298500 | 299000 | 298500 | 148 |
| 425 | 20240220 | 113700 | 113563453500 | 298500 | 298500 | 299000 | 298000 | 325 |
| 426 | 20240220 | 113600 | 113466488000 | 298500 | 298000 | 298500 | 298000 | 282 |
| 427 | 20240220 | 113500 | 113382373500 | 298000 | 298500 | 298500 | 298000 | 135 |
| 428 | 20240220 | 113400 | 113342092000 | 298000 | 298500 | 299000 | 298000 | 670 |
| 429 | 20240220 | 113300 | 113142102000 | 299000 | 298500 | 299000 | 298500 | 135 |
| 430 | 20240220 | 113200 | 113101781500 | 298500 | 299000 | 299000 | 298500 | 175 |
| 431 | 20240220 | 113100 | 113049540500 | 299000 | 298000 | 299000 | 298000 | 1273 |
| 432 | 20240220 | 113000 | 112669607000 | 298000 | 298000 | 298500 | 297500 | 1091 |
| 433 | 20240220 | 112900 | 112344495000 | 298000 | 298000 | 298000 | 297500 | 89 |
| 434 | 20240220 | 112800 | 112317997000 | 298000 | 298000 | 298000 | 297500 | 278 |
| 435 | 20240220 | 112700 | 112235231500 | 298000 | 298000 | 298000 | 297500 | 382 |
| 436 | 20240220 | 112600 | 112121558500 | 298000 | 297500 | 298000 | 297500 | 124 |
| 437 | 20240220 | 112500 | 112084633000 | 298000 | 298500 | 298500 | 297000 | 3730 |
| 438 | 20240220 | 112400 | 110974509000 | 298500 | 298500 | 298500 | 298000 | 244 |
| 439 | 20240220 | 112300 | 110901737000 | 298000 | 298500 | 298500 | 298000 | 129 |
| 440 | 20240220 | 112200 | 110863251000 | 298500 | 298500 | 299000 | 298000 | 205 |
| 441 | 20240220 | 112100 | 110802053500 | 298000 | 299000 | 299000 | 298000 | 695 |
| 442 | 20240220 | 112000 | 110594605000 | 299000 | 298500 | 299000 | 298500 | 73 |
| 443 | 20240220 | 111900 | 110572788000 | 299000 | 298500 | 299000 | 298500 | 576 |
| 444 | 20240220 | 111800 | 110400826500 | 298500 | 298500 | 299000 | 298000 | 907 |
| 445 | 20240220 | 111700 | 110130109000 | 299000 | 298500 | 299000 | 298000 | 979 |
| 446 | 20240220 | 111600 | 109837925500 | 298500 | 299000 | 299000 | 298500 | 555 |
| 447 | 20240220 | 111500 | 109672222000 | 299000 | 298000 | 299000 | 298000 | 463 |
| 448 | 20240220 | 111400 | 109534023500 | 298000 | 298000 | 298500 | 297500 | 511 |
| 449 | 20240220 | 111300 | 109381761000 | 298000 | 299500 | 299500 | 298000 | 1670 |
| 450 | 20240220 | 111200 | 108883320000 | 299500 | 298500 | 299500 | 298500 | 518 |
| 451 | 20240220 | 111100 | 108728456000 | 299000 | 299000 | 299000 | 298500 | 680 |
| 452 | 20240220 | 111000 | 108525321500 | 299000 | 298500 | 299000 | 298000 | 529 |
| 453 | 20240220 | 110900 | 108367204000 | 298500 | 297500 | 298500 | 297000 | 902 |
| 454 | 20240220 | 110800 | 108098504500 | 297000 | 297500 | 297500 | 297000 | 701 |
| 455 | 20240220 | 110700 | 107890166500 | 297500 | 298000 | 298500 | 297000 | 2211 |
| 456 | 20240220 | 110600 | 107231986500 | 298000 | 298500 | 299000 | 298000 | 1830 |
| 457 | 20240220 | 110500 | 106686022000 | 298500 | 299000 | 299000 | 298500 | 423 |
| 458 | 20240220 | 110400 | 106559577000 | 299000 | 299000 | 299500 | 298500 | 971 |
| 459 | 20240220 | 110300 | 106269271000 | 299000 | 299000 | 299000 | 298500 | 2050 |
| 460 | 20240220 | 110200 | 105656924500 | 299000 | 300500 | 300500 | 299000 | 1728 |
| 461 | 20240220 | 110100 | 105139154000 | 300500 | 300500 | 301000 | 300000 | 438 |
| 462 | 20240220 | 110000 | 105007525500 | 300500 | 301000 | 301500 | 300000 | 1722 |
| 463 | 20240220 | 105900 | 104489223500 | 301000 | 302000 | 302000 | 301000 | 983 |
| 464 | 20240220 | 105800 | 104192789500 | 301500 | 302000 | 302000 | 301000 | 652 |
| 465 | 20240220 | 105700 | 103996269500 | 301000 | 302000 | 302000 | 301000 | 1735 |
| 466 | 20240220 | 105600 | 103473021500 | 301500 | 302000 | 302000 | 301500 | 1159 |
| 467 | 20240220 | 105500 | 103123076000 | 302000 | 302500 | 303000 | 302000 | 1840 |
| 468 | 20240220 | 105400 | 102566575500 | 302500 | 302500 | 303500 | 302000 | 4385 |
| 469 | 20240220 | 105300 | 101238103000 | 302500 | 302000 | 302500 | 302000 | 3647 |
| 470 | 20240220 | 105200 | 100135036500 | 302000 | 302500 | 302500 | 301500 | 3588 |
| 471 | 20240220 | 105100 | 99051562500 | 302000 | 301500 | 302500 | 301500 | 4016 |
| 472 | 20240220 | 105000 | 97838633000 | 301500 | 301000 | 302000 | 300500 | 4977 |
| 473 | 20240220 | 104900 | 96339081000 | 300500 | 299500 | 301000 | 299500 | 7135 |
| 474 | 20240220 | 104800 | 94196163000 | 299000 | 299500 | 300000 | 299000 | 1211 |
| 475 | 20240220 | 104700 | 93833365000 | 299500 | 299000 | 300000 | 299000 | 2166 |
| 476 | 20240220 | 104600 | 93184438000 | 299000 | 299000 | 299000 | 298500 | 811 |
| 477 | 20240220 | 104500 | 92942050000 | 298500 | 299500 | 299500 | 298500 | 390 |
| 478 | 20240220 | 104400 | 92825418000 | 299000 | 298500 | 299000 | 298500 | 761 |
| 479 | 20240220 | 104300 | 92598009500 | 298500 | 299000 | 299000 | 298500 | 372 |
| 480 | 20240220 | 104200 | 92486858000 | 299000 | 298500 | 299000 | 298500 | 338 |
| 481 | 20240220 | 104100 | 92385914500 | 298500 | 298500 | 299000 | 298500 | 1067 |
| 482 | 20240220 | 104000 | 92067020500 | 299000 | 299500 | 299500 | 298500 | 1030 |
| 483 | 20240220 | 103900 | 91759051500 | 299000 | 299500 | 299500 | 299000 | 141 |
| 484 | 20240220 | 103800 | 91716852500 | 299500 | 299000 | 299500 | 299000 | 512 |
| 485 | 20240220 | 103700 | 91563623500 | 299000 | 299500 | 299500 | 299000 | 428 |
| 486 | 20240220 | 103600 | 91435511000 | 299000 | 299000 | 299500 | 299000 | 430 |
| 487 | 20240220 | 103500 | 91306869500 | 298500 | 298500 | 299000 | 298000 | 528 |
| 488 | 20240220 | 103400 | 91149211000 | 299000 | 298500 | 299000 | 298000 | 823 |
| 489 | 20240220 | 103300 | 90903799000 | 298500 | 300000 | 300500 | 298500 | 3677 |
| 490 | 20240220 | 103200 | 89803689000 | 300000 | 300000 | 300500 | 299500 | 3663 |
| 491 | 20240220 | 103100 | 88704789500 | 299500 | 300000 | 300000 | 299500 | 908 |
| 492 | 20240220 | 103000 | 88432616000 | 300000 | 299500 | 300000 | 299500 | 743 |
| 493 | 20240220 | 102900 | 88209995000 | 299500 | 299500 | 300000 | 299500 | 1062 |
| 494 | 20240220 | 102800 | 87891745500 | 299500 | 299500 | 300000 | 299000 | 3022 |
| 495 | 20240220 | 102700 | 86985858500 | 300000 | 299500 | 300000 | 299000 | 3079 |
| 496 | 20240220 | 102600 | 86063517500 | 300000 | 299500 | 300000 | 299000 | 4951 |
| 497 | 20240220 | 102500 | 84579696000 | 299500 | 299000 | 299500 | 298500 | 2080 |
| 498 | 20240220 | 102400 | 83957815500 | 298500 | 298500 | 299000 | 298500 | 1082 |
| 499 | 20240220 | 102300 | 83634362000 | 298500 | 299000 | 299500 | 298500 | 3399 |
| 500 | 20240220 | 102200 | 82618946000 | 299500 | 299000 | 299500 | 299000 | 2690 |
| 501 | 20240220 | 102100 | 81814480500 | 298500 | 297000 | 299000 | 297000 | 3928 |
| 502 | 20240220 | 102000 | 80644082500 | 297500 | 297500 | 297500 | 297000 | 256 |
| 503 | 20240220 | 101900 | 80568013500 | 297000 | 297000 | 297500 | 297000 | 806 |
| 504 | 20240220 | 101800 | 80328598500 | 297000 | 297000 | 297500 | 297000 | 535 |
| 505 | 20240220 | 101700 | 80169507000 | 297500 | 297500 | 297500 | 297000 | 260 |
| 506 | 20240220 | 101600 | 80092175500 | 297500 | 297500 | 297500 | 297000 | 543 |
| 507 | 20240220 | 101500 | 79930790000 | 297500 | 297000 | 297500 | 297000 | 695 |
| 508 | 20240220 | 101400 | 79724107500 | 297500 | 297000 | 297500 | 297000 | 1019 |
| 509 | 20240220 | 101300 | 79421089500 | 297000 | 297000 | 297000 | 296500 | 495 |
| 510 | 20240220 | 101200 | 79274088500 | 297000 | 296500 | 297000 | 296500 | 175 |
| 511 | 20240220 | 101100 | 79222167000 | 296500 | 296000 | 296500 | 296000 | 619 |
| 512 | 20240220 | 101000 | 79038738500 | 296000 | 297000 | 297500 | 296000 | 1816 |
| 513 | 20240220 | 100900 | 78500019500 | 297500 | 296500 | 298000 | 296500 | 3391 |
| 514 | 20240220 | 100800 | 77492402500 | 296500 | 297500 | 297500 | 296500 | 2353 |
| 515 | 20240220 | 100700 | 76793186000 | 297500 | 299000 | 299000 | 297500 | 4111 |
| 516 | 20240220 | 100600 | 75566601500 | 299000 | 298000 | 299000 | 298000 | 3971 |
| 517 | 20240220 | 100500 | 74380004000 | 298500 | 297500 | 298500 | 297000 | 2763 |
| 518 | 20240220 | 100400 | 73557262000 | 297500 | 297500 | 297500 | 297000 | 775 |
| 519 | 20240220 | 100300 | 73326815500 | 297000 | 296000 | 297500 | 296000 | 1191 |
| 520 | 20240220 | 100200 | 72973177500 | 296500 | 295500 | 296500 | 295000 | 1010 |
| 521 | 20240220 | 100100 | 72674344000 | 295500 | 295000 | 295500 | 294000 | 1615 |
| 522 | 20240220 | 100000 | 72197995000 | 295000 | 296000 | 296500 | 295000 | 1678 |
| 523 | 20240220 | 095900 | 71702224000 | 296000 | 297500 | 297500 | 296000 | 3718 |
| 524 | 20240220 | 095800 | 70598779500 | 297500 | 297500 | 298000 | 297000 | 3749 |
| 525 | 20240220 | 095700 | 69483422000 | 297500 | 296500 | 298000 | 296500 | 5037 |
| 526 | 20240220 | 095600 | 67985735500 | 296500 | 295500 | 296500 | 295500 | 5009 |
| 527 | 20240220 | 095500 | 66503078500 | 295500 | 295500 | 296000 | 295000 | 3327 |
| 528 | 20240220 | 095400 | 65519941500 | 295500 | 295500 | 295500 | 295000 | 1932 |
| 529 | 20240220 | 095300 | 64949051000 | 295000 | 295000 | 295500 | 294500 | 2986 |
| 530 | 20240220 | 095200 | 64067282000 | 295000 | 294500 | 295000 | 294000 | 3758 |
| 531 | 20240220 | 095100 | 62960034500 | 295000 | 294000 | 295000 | 294000 | 5742 |
| 532 | 20240220 | 095000 | 61269142000 | 294000 | 293000 | 294000 | 292500 | 4808 |
| 533 | 20240220 | 094900 | 59858354500 | 293000 | 292500 | 293000 | 292500 | 305 |
| 534 | 20240220 | 094800 | 59769128500 | 292500 | 293000 | 293500 | 292500 | 1835 |
| 535 | 20240220 | 094700 | 59231983500 | 293000 | 293000 | 293000 | 292000 | 1521 |
| 536 | 20240220 | 094600 | 58786759000 | 293000 | 293000 | 293500 | 292500 | 1083 |
| 537 | 20240220 | 094500 | 58469344500 | 293000 | 293000 | 293500 | 292500 | 1142 |
| 538 | 20240220 | 094400 | 58134777500 | 293000 | 292000 | 293500 | 292000 | 1752 |
| 539 | 20240220 | 094300 | 57621742500 | 292500 | 293000 | 293000 | 292000 | 1526 |
| 540 | 20240220 | 094200 | 57175621500 | 293000 | 294000 | 294000 | 292500 | 5089 |
| 541 | 20240220 | 094100 | 55682927000 | 294000 | 293000 | 294000 | 292500 | 4338 |
| 542 | 20240220 | 094000 | 54410533500 | 293000 | 291000 | 293000 | 291000 | 4818 |
| 543 | 20240220 | 093900 | 53004508500 | 291000 | 290000 | 291500 | 290000 | 3994 |
| 544 | 20240220 | 093800 | 51843184000 | 290000 | 290000 | 290500 | 290000 | 902 |
| 545 | 20240220 | 093700 | 51581544000 | 289500 | 289500 | 290500 | 289000 | 1786 |
| 546 | 20240220 | 093600 | 51064090000 | 289500 | 289500 | 289500 | 289000 | 1041 |
| 547 | 20240220 | 093500 | 50763172000 | 289500 | 289500 | 290000 | 289000 | 1212 |
| 548 | 20240220 | 093400 | 50412281500 | 290000 | 290500 | 290500 | 289500 | 1804 |
| 549 | 20240220 | 093300 | 49889405500 | 290500 | 289500 | 290500 | 289500 | 2141 |
| 550 | 20240220 | 093200 | 49268530000 | 290000 | 289500 | 290000 | 289000 | 1123 |
| 551 | 20240220 | 093100 | 48943538500 | 289500 | 289500 | 290000 | 289000 | 2173 |
| 552 | 20240220 | 093000 | 48314444000 | 289500 | 288500 | 289500 | 288500 | 1961 |
| 553 | 20240220 | 092900 | 47747397000 | 289000 | 287500 | 289000 | 287500 | 1465 |
| 554 | 20240220 | 092800 | 47325207000 | 288000 | 287000 | 288000 | 287000 | 3531 |
| 555 | 20240220 | 092700 | 46309610500 | 287500 | 286500 | 287500 | 286000 | 3827 |
| 556 | 20240220 | 092600 | 45212956500 | 286000 | 286500 | 287000 | 286000 | 4392 |
| 557 | 20240220 | 092500 | 43955097500 | 287000 | 286500 | 288000 | 286500 | 4528 |
| 558 | 20240220 | 092400 | 42655730500 | 286500 | 286500 | 286500 | 286000 | 2588 |
| 559 | 20240220 | 092300 | 41915382000 | 286000 | 287000 | 287500 | 286000 | 5287 |
| 560 | 20240220 | 092200 | 40399613500 | 287000 | 287500 | 287500 | 287000 | 5950 |
| 561 | 20240220 | 092100 | 38691814000 | 287500 | 288000 | 288000 | 287000 | 1823 |
| 562 | 20240220 | 092000 | 38167989500 | 288000 | 287500 | 288500 | 287500 | 4240 |
| 563 | 20240220 | 091900 | 36947880500 | 287500 | 287500 | 288500 | 286500 | 7231 |
| 564 | 20240220 | 091800 | 34870973000 | 287000 | 288500 | 288500 | 287000 | 3808 |
| 565 | 20240220 | 091700 | 33775840500 | 288000 | 287500 | 288500 | 287000 | 4236 |
| 566 | 20240220 | 091600 | 32557347500 | 287500 | 288500 | 289000 | 287500 | 6870 |
| 567 | 20240220 | 091500 | 30580018500 | 288500 | 289000 | 289500 | 288500 | 3582 |
| 568 | 20240220 | 091400 | 29546130500 | 289000 | 289500 | 289500 | 288000 | 4240 |
| 569 | 20240220 | 091300 | 28321877500 | 289000 | 290000 | 290000 | 288500 | 4444 |
| 570 | 20240220 | 091200 | 27036077500 | 290000 | 290000 | 290500 | 289500 | 2102 |
| 571 | 20240220 | 091100 | 26426816500 | 289500 | 288500 | 290000 | 288000 | 6784 |
| 572 | 20240220 | 091000 | 24466256000 | 288000 | 289000 | 289000 | 288000 | 2372 |
| 573 | 20240220 | 090900 | 23781877500 | 289000 | 289500 | 289500 | 288500 | 2658 |
| 574 | 20240220 | 090800 | 23014626500 | 289000 | 288000 | 290500 | 288000 | 8218 |
| 575 | 20240220 | 090700 | 20636948500 | 288000 | 290500 | 290500 | 288000 | 10380 |
| 576 | 20240220 | 090600 | 17634971500 | 291000 | 291000 | 291000 | 289500 | 9336 |
| 577 | 20240220 | 090500 | 14926042000 | 290500 | 292000 | 292000 | 290000 | 10720 |
| 578 | 20240220 | 090400 | 11809404500 | 292000 | 292000 | 292500 | 291000 | 6433 |
| 579 | 20240220 | 090300 | 9932166000 | 292000 | 293000 | 293500 | 291500 | 6379 |
| 580 | 20240220 | 090200 | 8066498000 | 293000 | 295000 | 295500 | 292000 | 7724 |
| 581 | 20240220 | 090100 | 5796147500 | 295000 | 296000 | 297500 | 295000 | 6529 |
| 582 | 20240220 | 090000 | 3862707500 | 295500 | 292000 | 296000 | 292000 | 13121 |