37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 3 | 20240221 | 192800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 4 | 20240221 | 192700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 5 | 20240221 | 192600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 6 | 20240221 | 192500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 7 | 20240221 | 192400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 8 | 20240221 | 192300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 9 | 20240221 | 192200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 10 | 20240221 | 192100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 11 | 20240221 | 192000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 12 | 20240221 | 191900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 13 | 20240221 | 191800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 14 | 20240221 | 191700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 15 | 20240221 | 191600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 16 | 20240221 | 191500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 17 | 20240221 | 191400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 18 | 20240221 | 191300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 19 | 20240221 | 191200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 20 | 20240221 | 191100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 21 | 20240221 | 191000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 22 | 20240221 | 190900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 23 | 20240221 | 190800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 24 | 20240221 | 190700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 25 | 20240221 | 190600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 26 | 20240221 | 190500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 27 | 20240221 | 190400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 28 | 20240221 | 190300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 29 | 20240221 | 190200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 30 | 20240221 | 190100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 31 | 20240221 | 190000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 32 | 20240221 | 185900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 33 | 20240221 | 185800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 34 | 20240221 | 185700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 35 | 20240221 | 185600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 36 | 20240221 | 185500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 37 | 20240221 | 185400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 38 | 20240221 | 185300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 39 | 20240221 | 185200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 40 | 20240221 | 185100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 41 | 20240221 | 185000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 42 | 20240221 | 184900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 43 | 20240221 | 184800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 44 | 20240221 | 184700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 45 | 20240221 | 184600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 46 | 20240221 | 184500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 47 | 20240221 | 184400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 48 | 20240221 | 184300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 49 | 20240221 | 184200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 50 | 20240221 | 184100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 51 | 20240221 | 184000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 52 | 20240221 | 183900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 53 | 20240221 | 183800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 54 | 20240221 | 183700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 55 | 20240221 | 183600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 56 | 20240221 | 183500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 57 | 20240221 | 183400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 58 | 20240221 | 183300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 59 | 20240221 | 183200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 60 | 20240221 | 183100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 61 | 20240221 | 183000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 62 | 20240221 | 182900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 63 | 20240221 | 182800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 64 | 20240221 | 182700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 65 | 20240221 | 182600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 66 | 20240221 | 182500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 67 | 20240221 | 182400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 68 | 20240221 | 182300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 69 | 20240221 | 182200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 70 | 20240221 | 182100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 71 | 20240221 | 182000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 72 | 20240221 | 181900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 73 | 20240221 | 181800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 74 | 20240221 | 181700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 75 | 20240221 | 181600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 76 | 20240221 | 181500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 77 | 20240221 | 181400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 78 | 20240221 | 181300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 79 | 20240221 | 181200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 80 | 20240221 | 181100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 81 | 20240221 | 181000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 82 | 20240221 | 180900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 83 | 20240221 | 180800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 84 | 20240221 | 180700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 85 | 20240221 | 180600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 86 | 20240221 | 180500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 87 | 20240221 | 180400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 88 | 20240221 | 180300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 89 | 20240221 | 180200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 90 | 20240221 | 180100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 91 | 20240221 | 180000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 92 | 20240221 | 175900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 93 | 20240221 | 175800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 94 | 20240221 | 175700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 95 | 20240221 | 175600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 96 | 20240221 | 175500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 97 | 20240221 | 175400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 98 | 20240221 | 175300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 99 | 20240221 | 175200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 100 | 20240221 | 175100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 101 | 20240221 | 175000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 102 | 20240221 | 174900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 103 | 20240221 | 174800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 104 | 20240221 | 174700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 105 | 20240221 | 174600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 106 | 20240221 | 174500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 107 | 20240221 | 174400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 108 | 20240221 | 174300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 109 | 20240221 | 174200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 110 | 20240221 | 174100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 111 | 20240221 | 174000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 112 | 20240221 | 173900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 113 | 20240221 | 173800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 114 | 20240221 | 173700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 115 | 20240221 | 173600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 116 | 20240221 | 173500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 117 | 20240221 | 173400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 118 | 20240221 | 173300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 119 | 20240221 | 173200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 120 | 20240221 | 173100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 121 | 20240221 | 173000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 122 | 20240221 | 172900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 123 | 20240221 | 172800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 124 | 20240221 | 172700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 125 | 20240221 | 172600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 126 | 20240221 | 172500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 127 | 20240221 | 172400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 128 | 20240221 | 172300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 129 | 20240221 | 172200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 130 | 20240221 | 172100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 131 | 20240221 | 172000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 132 | 20240221 | 171900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 133 | 20240221 | 171800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 134 | 20240221 | 171700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 135 | 20240221 | 171600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 136 | 20240221 | 171500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 137 | 20240221 | 171400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 138 | 20240221 | 171300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 139 | 20240221 | 171200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 140 | 20240221 | 171100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 141 | 20240221 | 171000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 142 | 20240221 | 170900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 143 | 20240221 | 170800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 144 | 20240221 | 170700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 145 | 20240221 | 170600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 146 | 20240221 | 170500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 147 | 20240221 | 170400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 148 | 20240221 | 170300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 149 | 20240221 | 170200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 150 | 20240221 | 170100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 151 | 20240221 | 170000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 152 | 20240221 | 165900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 153 | 20240221 | 165800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 154 | 20240221 | 165700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 155 | 20240221 | 165600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 156 | 20240221 | 165500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 157 | 20240221 | 165400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 158 | 20240221 | 165300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 159 | 20240221 | 165200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 160 | 20240221 | 165100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 161 | 20240221 | 165000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 162 | 20240221 | 164900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 163 | 20240221 | 164800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 164 | 20240221 | 164700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 165 | 20240221 | 164600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 166 | 20240221 | 164500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 167 | 20240221 | 164400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 168 | 20240221 | 164300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 169 | 20240221 | 164200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 170 | 20240221 | 164100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 171 | 20240221 | 164000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 172 | 20240221 | 163900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 173 | 20240221 | 163800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 174 | 20240221 | 163700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 175 | 20240221 | 163600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 176 | 20240221 | 163500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 177 | 20240221 | 163400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 178 | 20240221 | 163300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 179 | 20240221 | 163200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 180 | 20240221 | 163100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 181 | 20240221 | 163000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 182 | 20240221 | 162900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 183 | 20240221 | 162800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 184 | 20240221 | 162700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 185 | 20240221 | 162600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 186 | 20240221 | 162500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 187 | 20240221 | 162400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 188 | 20240221 | 162300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 189 | 20240221 | 162200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 190 | 20240221 | 162100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 191 | 20240221 | 162000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 192 | 20240221 | 161900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 193 | 20240221 | 161800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 194 | 20240221 | 161700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 195 | 20240221 | 161600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 196 | 20240221 | 161500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 197 | 20240221 | 161400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 198 | 20240221 | 161300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 199 | 20240221 | 161200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 200 | 20240221 | 161100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 201 | 20240221 | 161000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 202 | 20240221 | 160900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 203 | 20240221 | 160800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 204 | 20240221 | 160700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 205 | 20240221 | 160600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 206 | 20240221 | 160500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 207 | 20240221 | 160400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 208 | 20240221 | 160300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 209 | 20240221 | 160200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 210 | 20240221 | 160100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 211 | 20240221 | 160000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 212 | 20240221 | 155900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 213 | 20240221 | 155800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 214 | 20240221 | 155700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 215 | 20240221 | 155600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 216 | 20240221 | 155500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 217 | 20240221 | 155400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 218 | 20240221 | 155300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 219 | 20240221 | 155200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 220 | 20240221 | 155100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 221 | 20240221 | 155000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 222 | 20240221 | 154900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 223 | 20240221 | 154800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 224 | 20240221 | 154700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 225 | 20240221 | 154600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 226 | 20240221 | 154500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 227 | 20240221 | 154400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 228 | 20240221 | 154300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 229 | 20240221 | 154200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 230 | 20240221 | 154100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 231 | 20240221 | 154000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 232 | 20240221 | 153900 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 233 | 20240221 | 153800 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 234 | 20240221 | 153700 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 235 | 20240221 | 153600 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 236 | 20240221 | 153500 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 237 | 20240221 | 153400 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 238 | 20240221 | 153300 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 239 | 20240221 | 153200 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 240 | 20240221 | 153100 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 241 | 20240221 | 153000 | 141795492500 | 500000 | 500000 | 500000 | 500000 | 14528 |
| 242 | 20240221 | 152900 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 243 | 20240221 | 152800 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 244 | 20240221 | 152700 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 245 | 20240221 | 152600 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 246 | 20240221 | 152500 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 247 | 20240221 | 152400 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 248 | 20240221 | 152300 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 249 | 20240221 | 152200 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 250 | 20240221 | 152100 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 251 | 20240221 | 152000 | 134531492500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 252 | 20240221 | 151900 | 134531492500 | 499500 | 499500 | 500000 | 499000 | 744 |
| 253 | 20240221 | 151800 | 134160100000 | 499500 | 499500 | 500000 | 498500 | 1132 |
| 254 | 20240221 | 151700 | 133594909000 | 499000 | 499000 | 499500 | 499000 | 388 |
| 255 | 20240221 | 151600 | 133401255500 | 499500 | 499000 | 500000 | 499000 | 1242 |
| 256 | 20240221 | 151500 | 132781078000 | 499000 | 499000 | 500000 | 499000 | 1271 |
| 257 | 20240221 | 151400 | 132146335000 | 499000 | 499000 | 500000 | 499000 | 990 |
| 258 | 20240221 | 151300 | 131651779000 | 499500 | 499500 | 500000 | 499000 | 777 |
| 259 | 20240221 | 151200 | 131263744000 | 500000 | 499000 | 500000 | 499000 | 649 |
| 260 | 20240221 | 151100 | 130939653500 | 499500 | 499000 | 499500 | 499000 | 1123 |
| 261 | 20240221 | 151000 | 130378863000 | 499000 | 499000 | 499500 | 499000 | 490 |
| 262 | 20240221 | 150900 | 130134290000 | 499500 | 499500 | 500000 | 499000 | 548 |
| 263 | 20240221 | 150800 | 129860507500 | 499500 | 500000 | 500000 | 499500 | 886 |
| 264 | 20240221 | 150700 | 129417704000 | 499500 | 499000 | 500000 | 499000 | 1275 |
| 265 | 20240221 | 150600 | 128780853500 | 499500 | 499000 | 499500 | 499000 | 1392 |
| 266 | 20240221 | 150500 | 128085822000 | 499000 | 498500 | 499500 | 498500 | 838 |
| 267 | 20240221 | 150400 | 127667469500 | 498500 | 499500 | 499500 | 498500 | 556 |
| 268 | 20240221 | 150300 | 127389982500 | 499000 | 499500 | 499500 | 498500 | 647 |
| 269 | 20240221 | 150200 | 127066943500 | 499000 | 500000 | 500000 | 499000 | 637 |
| 270 | 20240221 | 150100 | 126748621500 | 500000 | 498500 | 500000 | 498500 | 1829 |
| 271 | 20240221 | 150000 | 125835282500 | 498500 | 498500 | 499000 | 498000 | 1203 |
| 272 | 20240221 | 145900 | 125235617000 | 498000 | 499000 | 499000 | 498000 | 611 |
| 273 | 20240221 | 145800 | 124931020000 | 499000 | 498500 | 499000 | 498000 | 732 |
| 274 | 20240221 | 145700 | 124566070000 | 498500 | 499000 | 499000 | 498000 | 568 |
| 275 | 20240221 | 145600 | 124282891000 | 499000 | 497500 | 499000 | 497000 | 899 |
| 276 | 20240221 | 145500 | 123835349500 | 497500 | 497000 | 498000 | 497000 | 366 |
| 277 | 20240221 | 145400 | 123653266000 | 497500 | 496500 | 497500 | 496500 | 2711 |
| 278 | 20240221 | 145300 | 122305850000 | 497000 | 497500 | 498000 | 496500 | 1206 |
| 279 | 20240221 | 145200 | 121706125500 | 497500 | 498500 | 498500 | 497500 | 924 |
| 280 | 20240221 | 145100 | 121245952000 | 498000 | 498500 | 499000 | 498000 | 499 |
| 281 | 20240221 | 145000 | 120997179000 | 498500 | 499000 | 499000 | 498500 | 268 |
| 282 | 20240221 | 144900 | 120863563500 | 499000 | 498500 | 499000 | 498500 | 320 |
| 283 | 20240221 | 144800 | 120704008500 | 498500 | 499000 | 499000 | 498500 | 435 |
| 284 | 20240221 | 144700 | 120487089000 | 498500 | 498500 | 499000 | 498500 | 365 |
| 285 | 20240221 | 144600 | 120305108500 | 498500 | 498500 | 499000 | 498500 | 186 |
| 286 | 20240221 | 144500 | 120212330500 | 498500 | 498500 | 499000 | 498500 | 443 |
| 287 | 20240221 | 144400 | 119991475000 | 498500 | 498500 | 499000 | 498500 | 174 |
| 288 | 20240221 | 144300 | 119904713000 | 499000 | 498500 | 499000 | 498500 | 318 |
| 289 | 20240221 | 144200 | 119746143000 | 498500 | 498500 | 499000 | 498500 | 155 |
| 290 | 20240221 | 144100 | 119668854500 | 499000 | 500000 | 500000 | 498500 | 436 |
| 291 | 20240221 | 144000 | 119451328000 | 499500 | 499500 | 500000 | 499000 | 581 |
| 292 | 20240221 | 143900 | 119161086500 | 499500 | 499000 | 499500 | 498500 | 1140 |
| 293 | 20240221 | 143800 | 118592223500 | 499000 | 499000 | 499000 | 498500 | 229 |
| 294 | 20240221 | 143700 | 118478020000 | 498500 | 499000 | 499000 | 498500 | 140 |
| 295 | 20240221 | 143600 | 118408214000 | 498500 | 499000 | 499000 | 498000 | 487 |
| 296 | 20240221 | 143500 | 118165430500 | 498500 | 499500 | 500000 | 498000 | 2174 |
| 297 | 20240221 | 143400 | 117080772000 | 499500 | 499500 | 500000 | 499500 | 258 |
| 298 | 20240221 | 143300 | 116951871000 | 499500 | 500000 | 500000 | 499500 | 166 |
| 299 | 20240221 | 143200 | 116868916000 | 499500 | 499500 | 500000 | 499500 | 215 |
| 300 | 20240221 | 143100 | 116761496000 | 499500 | 500000 | 500000 | 499500 | 136 |
| 301 | 20240221 | 143000 | 116693544000 | 499500 | 499500 | 500000 | 499500 | 387 |
| 302 | 20240221 | 142900 | 116500160000 | 500000 | 500000 | 500000 | 499500 | 242 |
| 303 | 20240221 | 142800 | 116379231500 | 500000 | 499500 | 500000 | 499500 | 252 |
| 304 | 20240221 | 142700 | 116253327500 | 499500 | 499500 | 500000 | 499000 | 891 |
| 305 | 20240221 | 142600 | 115808348000 | 499000 | 499000 | 499500 | 499000 | 660 |
| 306 | 20240221 | 142500 | 115478890500 | 499500 | 500000 | 501000 | 499000 | 2508 |
| 307 | 20240221 | 142400 | 114225291500 | 501000 | 501000 | 501000 | 500000 | 579 |
| 308 | 20240221 | 142300 | 113935615500 | 500000 | 501000 | 501000 | 500000 | 252 |
| 309 | 20240221 | 142200 | 113809445500 | 500000 | 500000 | 501000 | 500000 | 267 |
| 310 | 20240221 | 142100 | 113675878500 | 500000 | 500000 | 501000 | 500000 | 552 |
| 311 | 20240221 | 142000 | 113399801500 | 500000 | 501000 | 501000 | 500000 | 288 |
| 312 | 20240221 | 141900 | 113255614500 | 500000 | 501000 | 501000 | 500000 | 262 |
| 313 | 20240221 | 141800 | 113124488500 | 500000 | 500000 | 501000 | 500000 | 462 |
| 314 | 20240221 | 141700 | 112893142500 | 500000 | 500000 | 501000 | 500000 | 247 |
| 315 | 20240221 | 141600 | 112769578500 | 500000 | 500000 | 501000 | 500000 | 178 |
| 316 | 20240221 | 141500 | 112680518500 | 500000 | 500000 | 501000 | 500000 | 229 |
| 317 | 20240221 | 141400 | 112565959500 | 501000 | 500000 | 501000 | 500000 | 307 |
| 318 | 20240221 | 141300 | 112412384500 | 500000 | 500000 | 501000 | 500000 | 390 |
| 319 | 20240221 | 141200 | 112217234500 | 500000 | 501000 | 501000 | 500000 | 525 |
| 320 | 20240221 | 141100 | 111954406500 | 500000 | 500000 | 501000 | 500000 | 135 |
| 321 | 20240221 | 141000 | 111886838500 | 500000 | 500000 | 501000 | 500000 | 173 |
| 322 | 20240221 | 140900 | 111800286500 | 500000 | 502000 | 502000 | 500000 | 223 |
| 323 | 20240221 | 140800 | 111688603500 | 501000 | 501000 | 502000 | 501000 | 366 |
| 324 | 20240221 | 140700 | 111505185500 | 501000 | 501000 | 502000 | 501000 | 550 |
| 325 | 20240221 | 140600 | 111229588500 | 501000 | 501000 | 502000 | 501000 | 744 |
| 326 | 20240221 | 140500 | 110856514500 | 501000 | 501000 | 502000 | 501000 | 1553 |
| 327 | 20240221 | 140400 | 110078064500 | 501000 | 502000 | 502000 | 501000 | 1120 |
| 328 | 20240221 | 140300 | 109516670500 | 502000 | 502000 | 502000 | 501000 | 385 |
| 329 | 20240221 | 140200 | 109323435500 | 502000 | 501000 | 502000 | 500000 | 1146 |
| 330 | 20240221 | 140100 | 108749204500 | 500000 | 501000 | 501000 | 500000 | 1436 |
| 331 | 20240221 | 140000 | 108029944500 | 501000 | 500000 | 501000 | 500000 | 211 |
| 332 | 20240221 | 135900 | 107924334500 | 501000 | 501000 | 501000 | 500000 | 608 |
| 333 | 20240221 | 135800 | 107619791500 | 501000 | 501000 | 501000 | 500000 | 429 |
| 334 | 20240221 | 135700 | 107404926500 | 500000 | 500000 | 501000 | 500000 | 256 |
| 335 | 20240221 | 135600 | 107276744500 | 501000 | 501000 | 501000 | 500000 | 704 |
| 336 | 20240221 | 135500 | 106924123500 | 501000 | 500000 | 501000 | 500000 | 605 |
| 337 | 20240221 | 135400 | 106621409500 | 500000 | 501000 | 501000 | 500000 | 571 |
| 338 | 20240221 | 135300 | 106335824500 | 501000 | 500000 | 501000 | 500000 | 564 |
| 339 | 20240221 | 135200 | 106053516500 | 501000 | 500000 | 501000 | 500000 | 489 |
| 340 | 20240221 | 135100 | 105808642500 | 501000 | 501000 | 501000 | 500000 | 209 |
| 341 | 20240221 | 135000 | 105703996500 | 501000 | 499000 | 501000 | 499000 | 2374 |
| 342 | 20240221 | 134900 | 104517614000 | 499500 | 499000 | 499500 | 499000 | 145 |
| 343 | 20240221 | 134800 | 104445247500 | 499000 | 499000 | 499500 | 499000 | 123 |
| 344 | 20240221 | 134700 | 104383839000 | 499500 | 499000 | 499500 | 499000 | 143 |
| 345 | 20240221 | 134600 | 104312470500 | 499000 | 499500 | 499500 | 499000 | 216 |
| 346 | 20240221 | 134500 | 104204665000 | 499500 | 499000 | 499500 | 499000 | 232 |
| 347 | 20240221 | 134400 | 104088798000 | 499000 | 498500 | 499500 | 498500 | 818 |
| 348 | 20240221 | 134300 | 103680550000 | 498500 | 498500 | 499000 | 498000 | 1310 |
| 349 | 20240221 | 134200 | 103027506000 | 498500 | 498000 | 498500 | 498000 | 184 |
| 350 | 20240221 | 134100 | 102935797000 | 498500 | 499000 | 499000 | 498000 | 570 |
| 351 | 20240221 | 134000 | 102651662500 | 499000 | 499000 | 499000 | 498500 | 513 |
| 352 | 20240221 | 133900 | 102395848000 | 498500 | 498500 | 499000 | 498500 | 224 |
| 353 | 20240221 | 133800 | 102284136000 | 498500 | 498500 | 499000 | 498500 | 94 |
| 354 | 20240221 | 133700 | 102237263500 | 498500 | 498500 | 499000 | 498500 | 459 |
| 355 | 20240221 | 133600 | 102008435500 | 498500 | 498500 | 499000 | 498500 | 190 |
| 356 | 20240221 | 133500 | 101913700500 | 498500 | 499000 | 499000 | 498500 | 106 |
| 357 | 20240221 | 133400 | 101860841000 | 498500 | 499000 | 499000 | 498500 | 181 |
| 358 | 20240221 | 133300 | 101770595500 | 499000 | 499000 | 499000 | 498500 | 158 |
| 359 | 20240221 | 133200 | 101691816500 | 499000 | 498500 | 499000 | 498500 | 199 |
| 360 | 20240221 | 133100 | 101592559000 | 498500 | 499000 | 499000 | 498500 | 72 |
| 361 | 20240221 | 133000 | 101556649500 | 498500 | 499000 | 499000 | 498500 | 82 |
| 362 | 20240221 | 132900 | 101515756000 | 498500 | 497500 | 499000 | 497500 | 1603 |
| 363 | 20240221 | 132800 | 100716794000 | 498000 | 497500 | 498000 | 497500 | 359 |
| 364 | 20240221 | 132700 | 100538023500 | 497500 | 498000 | 498000 | 497500 | 95 |
| 365 | 20240221 | 132600 | 100490745000 | 498000 | 497000 | 498000 | 497000 | 712 |
| 366 | 20240221 | 132500 | 100136537500 | 497000 | 498000 | 498500 | 497000 | 394 |
| 367 | 20240221 | 132400 | 99940406500 | 498000 | 498000 | 498500 | 498000 | 361 |
| 368 | 20240221 | 132300 | 99760602000 | 498000 | 498000 | 498500 | 498000 | 135 |
| 369 | 20240221 | 132200 | 99693348000 | 498000 | 498500 | 498500 | 498000 | 150 |
| 370 | 20240221 | 132100 | 99618600000 | 498500 | 497000 | 498500 | 497000 | 1012 |
| 371 | 20240221 | 132000 | 99115061000 | 497000 | 497500 | 497500 | 497000 | 113 |
| 372 | 20240221 | 131900 | 99058884500 | 497000 | 497000 | 497500 | 497000 | 133 |
| 373 | 20240221 | 131800 | 98992750000 | 497500 | 498500 | 499000 | 497000 | 839 |
| 374 | 20240221 | 131700 | 98574895500 | 498500 | 499000 | 499000 | 498500 | 354 |
| 375 | 20240221 | 131600 | 98398355000 | 498500 | 498500 | 499000 | 498500 | 123 |
| 376 | 20240221 | 131500 | 98336996000 | 498500 | 499000 | 499000 | 498500 | 113 |
| 377 | 20240221 | 131400 | 98280653000 | 499000 | 499000 | 499000 | 498500 | 92 |
| 378 | 20240221 | 131300 | 98234773500 | 499000 | 498500 | 499000 | 498500 | 203 |
| 379 | 20240221 | 131200 | 98133529000 | 498500 | 499000 | 499000 | 498500 | 391 |
| 380 | 20240221 | 131100 | 97938571000 | 498500 | 499000 | 499000 | 498500 | 250 |
| 381 | 20240221 | 131000 | 97813857500 | 498500 | 499000 | 499000 | 498500 | 134 |
| 382 | 20240221 | 130900 | 97747006000 | 499000 | 498000 | 499000 | 498000 | 263 |
| 383 | 20240221 | 130800 | 97615887000 | 498500 | 498000 | 498500 | 497500 | 588 |
| 384 | 20240221 | 130700 | 97323055000 | 497500 | 498000 | 498000 | 497500 | 267 |
| 385 | 20240221 | 130600 | 97190102000 | 498000 | 498000 | 498000 | 497500 | 148 |
| 386 | 20240221 | 130500 | 97116420500 | 498000 | 498000 | 498000 | 497500 | 112 |
| 387 | 20240221 | 130400 | 97060696000 | 498000 | 496500 | 498000 | 496500 | 1397 |
| 388 | 20240221 | 130300 | 96366318500 | 496500 | 497000 | 497000 | 496500 | 265 |
| 389 | 20240221 | 130200 | 96234718000 | 496500 | 497500 | 497500 | 496500 | 242 |
| 390 | 20240221 | 130100 | 96114461500 | 497500 | 497500 | 497500 | 497000 | 109 |
| 391 | 20240221 | 130000 | 96060275500 | 497000 | 497000 | 497500 | 497000 | 225 |
| 392 | 20240221 | 125900 | 95948405500 | 497000 | 497000 | 497500 | 497000 | 61 |
| 393 | 20240221 | 125800 | 95918079500 | 497000 | 497500 | 497500 | 496500 | 694 |
| 394 | 20240221 | 125700 | 95573110500 | 497500 | 497500 | 497500 | 497000 | 116 |
| 395 | 20240221 | 125600 | 95515413500 | 497500 | 497000 | 497500 | 497000 | 473 |
| 396 | 20240221 | 125500 | 95280309500 | 496500 | 496500 | 497000 | 496500 | 104 |
| 397 | 20240221 | 125400 | 95228658000 | 496500 | 497000 | 497500 | 496500 | 410 |
| 398 | 20240221 | 125300 | 95024894000 | 497000 | 497500 | 498000 | 497000 | 427 |
| 399 | 20240221 | 125200 | 94812437500 | 498000 | 497500 | 498000 | 497500 | 260 |
| 400 | 20240221 | 125100 | 94683052000 | 497500 | 498000 | 498000 | 497500 | 130 |
| 401 | 20240221 | 125000 | 94618339500 | 498000 | 497500 | 498000 | 497500 | 73 |
| 402 | 20240221 | 124900 | 94581996500 | 498000 | 498000 | 498500 | 497500 | 177 |
| 403 | 20240221 | 124800 | 94493878000 | 498000 | 497500 | 498000 | 497000 | 367 |
| 404 | 20240221 | 124700 | 94311234500 | 497500 | 497500 | 498000 | 497000 | 982 |
| 405 | 20240221 | 124600 | 93822614500 | 497000 | 498500 | 498500 | 497000 | 1347 |
| 406 | 20240221 | 124500 | 93151958500 | 498500 | 498500 | 498500 | 498000 | 193 |
| 407 | 20240221 | 124400 | 93055782500 | 498500 | 498500 | 499000 | 498500 | 251 |
| 408 | 20240221 | 124300 | 92930598000 | 498500 | 499000 | 499000 | 497500 | 1632 |
| 409 | 20240221 | 124200 | 92117548000 | 499000 | 499000 | 499500 | 499000 | 161 |
| 410 | 20240221 | 124100 | 92037159500 | 499000 | 499500 | 499500 | 499000 | 77 |
| 411 | 20240221 | 124000 | 91998713000 | 499500 | 499500 | 499500 | 499000 | 259 |
| 412 | 20240221 | 123900 | 91869356000 | 500000 | 499500 | 500000 | 499500 | 423 |
| 413 | 20240221 | 123800 | 91657982500 | 500000 | 499500 | 500000 | 499500 | 605 |
| 414 | 20240221 | 123700 | 91355525500 | 500000 | 498500 | 501000 | 498500 | 1629 |
| 415 | 20240221 | 123600 | 90541771000 | 498500 | 499000 | 499500 | 498500 | 822 |
| 416 | 20240221 | 123500 | 90131526000 | 499500 | 499500 | 500000 | 499000 | 1693 |
| 417 | 20240221 | 123400 | 89285599000 | 500000 | 497500 | 500000 | 497500 | 1911 |
| 418 | 20240221 | 123300 | 88332687000 | 497500 | 498000 | 498000 | 497000 | 352 |
| 419 | 20240221 | 123200 | 88157517000 | 497500 | 498000 | 498500 | 497500 | 848 |
| 420 | 20240221 | 123100 | 87735263500 | 498000 | 497500 | 498000 | 497000 | 895 |
| 421 | 20240221 | 123000 | 87289798000 | 497500 | 496500 | 497500 | 496000 | 696 |
| 422 | 20240221 | 122900 | 86943961000 | 496500 | 496000 | 496500 | 495500 | 712 |
| 423 | 20240221 | 122800 | 86590726500 | 495500 | 495000 | 496000 | 495000 | 802 |
| 424 | 20240221 | 122700 | 86193362000 | 495000 | 494500 | 495500 | 494500 | 892 |
| 425 | 20240221 | 122600 | 85751709500 | 495000 | 495000 | 495000 | 494500 | 162 |
| 426 | 20240221 | 122500 | 85671573000 | 494500 | 494500 | 495000 | 494500 | 101 |
| 427 | 20240221 | 122400 | 85621612000 | 494500 | 495000 | 495000 | 494500 | 101 |
| 428 | 20240221 | 122300 | 85571641000 | 494500 | 494500 | 495000 | 494500 | 69 |
| 429 | 20240221 | 122200 | 85537509500 | 495000 | 494500 | 495000 | 494000 | 912 |
| 430 | 20240221 | 122100 | 85086473000 | 494000 | 494000 | 494500 | 494000 | 49 |
| 431 | 20240221 | 122000 | 85062256500 | 494500 | 494500 | 494500 | 494000 | 168 |
| 432 | 20240221 | 121900 | 84979229500 | 494500 | 494500 | 494500 | 494000 | 310 |
| 433 | 20240221 | 121800 | 84825998000 | 494500 | 495000 | 495000 | 494000 | 215 |
| 434 | 20240221 | 121700 | 84719679000 | 494500 | 494500 | 495000 | 494500 | 106 |
| 435 | 20240221 | 121600 | 84667253500 | 494500 | 495000 | 495000 | 494500 | 51 |
| 436 | 20240221 | 121500 | 84642017000 | 495000 | 494500 | 495000 | 494000 | 1094 |
| 437 | 20240221 | 121400 | 84101020000 | 494500 | 495000 | 495000 | 494500 | 117 |
| 438 | 20240221 | 121300 | 84043144500 | 495000 | 494500 | 495000 | 494500 | 65 |
| 439 | 20240221 | 121200 | 84010979000 | 494500 | 494000 | 495000 | 494000 | 414 |
| 440 | 20240221 | 121100 | 83806267500 | 494500 | 494000 | 494500 | 494000 | 68 |
| 441 | 20240221 | 121000 | 83772644000 | 494000 | 494500 | 494500 | 494000 | 194 |
| 442 | 20240221 | 120900 | 83676735000 | 494500 | 494500 | 494500 | 494000 | 1599 |
| 443 | 20240221 | 120800 | 82886802000 | 494000 | 494000 | 494500 | 494000 | 883 |
| 444 | 20240221 | 120700 | 82450578500 | 494500 | 494500 | 495000 | 494000 | 454 |
| 445 | 20240221 | 120600 | 82226073500 | 494500 | 495500 | 495500 | 494500 | 784 |
| 446 | 20240221 | 120500 | 81837985000 | 495000 | 495500 | 495500 | 495000 | 144 |
| 447 | 20240221 | 120400 | 81766689000 | 495500 | 495000 | 495500 | 495000 | 121 |
| 448 | 20240221 | 120300 | 81706785500 | 495000 | 495500 | 495500 | 495000 | 112 |
| 449 | 20240221 | 120200 | 81651339500 | 495000 | 495000 | 495500 | 495000 | 118 |
| 450 | 20240221 | 120100 | 81592900000 | 495000 | 495000 | 495500 | 495000 | 177 |
| 451 | 20240221 | 120000 | 81505266500 | 495000 | 495500 | 495500 | 495000 | 117 |
| 452 | 20240221 | 115900 | 81447339500 | 495000 | 495000 | 495500 | 495000 | 123 |
| 453 | 20240221 | 115800 | 81386426500 | 495000 | 495500 | 495500 | 495000 | 100 |
| 454 | 20240221 | 115700 | 81336918500 | 495500 | 495500 | 495500 | 495000 | 68 |
| 455 | 20240221 | 115600 | 81303230000 | 495000 | 495500 | 495500 | 495000 | 116 |
| 456 | 20240221 | 115500 | 81245794500 | 495500 | 495000 | 495500 | 495000 | 95 |
| 457 | 20240221 | 115400 | 81198765000 | 495000 | 495000 | 495500 | 495000 | 117 |
| 458 | 20240221 | 115300 | 81140830500 | 495000 | 495500 | 495500 | 495000 | 200 |
| 459 | 20240221 | 115200 | 81041804500 | 495500 | 496000 | 496000 | 495000 | 311 |
| 460 | 20240221 | 115100 | 80887699000 | 496000 | 495500 | 496000 | 495500 | 397 |
| 461 | 20240221 | 115000 | 80690959000 | 495500 | 496000 | 496000 | 495500 | 174 |
| 462 | 20240221 | 114900 | 80604660500 | 496000 | 496000 | 496000 | 495500 | 97 |
| 463 | 20240221 | 114800 | 80556582500 | 495500 | 496000 | 496000 | 495500 | 193 |
| 464 | 20240221 | 114700 | 80460882000 | 496000 | 495500 | 496000 | 495500 | 76 |
| 465 | 20240221 | 114600 | 80423215500 | 495500 | 496000 | 496000 | 495500 | 68 |
| 466 | 20240221 | 114500 | 80389497000 | 496000 | 495500 | 496000 | 495500 | 65 |
| 467 | 20240221 | 114400 | 80357271500 | 495500 | 495000 | 496000 | 494500 | 491 |
| 468 | 20240221 | 114300 | 80114129500 | 495000 | 495500 | 495500 | 494500 | 83 |
| 469 | 20240221 | 114200 | 80073064500 | 495000 | 496000 | 496000 | 495000 | 335 |
| 470 | 20240221 | 114100 | 79907072000 | 496000 | 495000 | 496000 | 494500 | 423 |
| 471 | 20240221 | 114000 | 79697612500 | 495000 | 494500 | 495500 | 494000 | 1036 |
| 472 | 20240221 | 113900 | 79185145000 | 494000 | 494000 | 494500 | 494000 | 168 |
| 473 | 20240221 | 113800 | 79102126500 | 494000 | 494500 | 494500 | 494000 | 766 |
| 474 | 20240221 | 113700 | 78723701500 | 494500 | 494000 | 494500 | 494000 | 117 |
| 475 | 20240221 | 113600 | 78665872000 | 494000 | 494000 | 494000 | 493500 | 560 |
| 476 | 20240221 | 113500 | 78389244000 | 493500 | 494000 | 494000 | 493500 | 94 |
| 477 | 20240221 | 113400 | 78342829500 | 494000 | 494000 | 494000 | 493500 | 79 |
| 478 | 20240221 | 113300 | 78303811000 | 493500 | 494000 | 494500 | 493500 | 226 |
| 479 | 20240221 | 113200 | 78192183000 | 494000 | 494500 | 495000 | 494000 | 260 |
| 480 | 20240221 | 113100 | 78063660500 | 495000 | 494000 | 495000 | 494000 | 460 |
| 481 | 20240221 | 113000 | 77836159500 | 494500 | 494500 | 494500 | 494000 | 99 |
| 482 | 20240221 | 112900 | 77787227500 | 494000 | 494500 | 495000 | 494000 | 627 |
| 483 | 20240221 | 112800 | 77477221000 | 494500 | 495000 | 495000 | 494500 | 138 |
| 484 | 20240221 | 112700 | 77408949500 | 495000 | 495500 | 496000 | 494500 | 292 |
| 485 | 20240221 | 112600 | 77264352500 | 495500 | 495000 | 496000 | 495000 | 1783 |
| 486 | 20240221 | 112500 | 76380968000 | 495000 | 495000 | 495000 | 494500 | 691 |
| 487 | 20240221 | 112400 | 76038981000 | 495000 | 494500 | 495000 | 494500 | 472 |
| 488 | 20240221 | 112300 | 75805558000 | 495000 | 495000 | 495000 | 494500 | 200 |
| 489 | 20240221 | 112200 | 75706627000 | 494500 | 493500 | 495000 | 493500 | 958 |
| 490 | 20240221 | 112100 | 75233226000 | 493000 | 493500 | 493500 | 493000 | 109 |
| 491 | 20240221 | 112000 | 75179447000 | 493500 | 492000 | 493500 | 492000 | 2453 |
| 492 | 20240221 | 111900 | 73971995000 | 492000 | 492000 | 492500 | 492000 | 256 |
| 493 | 20240221 | 111800 | 73845965500 | 492500 | 492000 | 492500 | 492000 | 304 |
| 494 | 20240221 | 111700 | 73696277500 | 492000 | 492500 | 492500 | 492000 | 179 |
| 495 | 20240221 | 111600 | 73608147000 | 492000 | 492500 | 492500 | 492000 | 168 |
| 496 | 20240221 | 111500 | 73525458000 | 492500 | 492000 | 492500 | 492000 | 261 |
| 497 | 20240221 | 111400 | 73396967000 | 492000 | 492500 | 492500 | 492000 | 393 |
| 498 | 20240221 | 111300 | 73203567500 | 492000 | 492000 | 492500 | 492000 | 173 |
| 499 | 20240221 | 111200 | 73118427500 | 492500 | 492000 | 492500 | 492000 | 205 |
| 500 | 20240221 | 111100 | 73017541500 | 492500 | 492000 | 492500 | 492000 | 211 |
| 501 | 20240221 | 111000 | 72913668500 | 492500 | 492500 | 492500 | 492000 | 125 |
| 502 | 20240221 | 110900 | 72852150000 | 492000 | 492500 | 492500 | 492000 | 127 |
| 503 | 20240221 | 110800 | 72789621500 | 492000 | 493000 | 493000 | 492000 | 638 |
| 504 | 20240221 | 110700 | 72475412000 | 492500 | 493500 | 493500 | 492500 | 1873 |
| 505 | 20240221 | 110600 | 71552317500 | 493500 | 493500 | 493500 | 493000 | 354 |
| 506 | 20240221 | 110500 | 71377680000 | 493500 | 493500 | 493500 | 493000 | 321 |
| 507 | 20240221 | 110400 | 71219339500 | 493000 | 493500 | 494500 | 493000 | 1608 |
| 508 | 20240221 | 110300 | 70425530000 | 493000 | 493000 | 493500 | 493000 | 142 |
| 509 | 20240221 | 110200 | 70355488500 | 493000 | 493500 | 493500 | 493000 | 168 |
| 510 | 20240221 | 110100 | 70272643500 | 493000 | 493500 | 493500 | 493000 | 144 |
| 511 | 20240221 | 110000 | 70201637500 | 493000 | 494000 | 494500 | 493000 | 1139 |
| 512 | 20240221 | 105900 | 69639111500 | 494000 | 494500 | 494500 | 494000 | 152 |
| 513 | 20240221 | 105800 | 69563993500 | 494500 | 494500 | 494500 | 494000 | 452 |
| 514 | 20240221 | 105700 | 69340530500 | 494500 | 494500 | 494500 | 494000 | 226 |
| 515 | 20240221 | 105600 | 69228833000 | 494500 | 493000 | 494500 | 493000 | 1107 |
| 516 | 20240221 | 105500 | 68682636000 | 492500 | 493000 | 493000 | 492500 | 150 |
| 517 | 20240221 | 105400 | 68608705000 | 492500 | 493000 | 493000 | 492500 | 315 |
| 518 | 20240221 | 105300 | 68453438500 | 493000 | 492500 | 494000 | 492000 | 2925 |
| 519 | 20240221 | 105200 | 67012001000 | 492500 | 492500 | 492500 | 492000 | 148 |
| 520 | 20240221 | 105100 | 66939165000 | 492000 | 492000 | 492500 | 492000 | 585 |
| 521 | 20240221 | 105000 | 66651308000 | 492000 | 492500 | 492500 | 492000 | 741 |
| 522 | 20240221 | 104900 | 66286471500 | 492500 | 493000 | 493000 | 492500 | 226 |
| 523 | 20240221 | 104800 | 66175151000 | 492500 | 493000 | 493000 | 492500 | 223 |
| 524 | 20240221 | 104700 | 66065270500 | 493000 | 492500 | 493000 | 492500 | 697 |
| 525 | 20240221 | 104600 | 65721947500 | 492500 | 493000 | 493000 | 492500 | 531 |
| 526 | 20240221 | 104500 | 65460358500 | 493000 | 492500 | 493000 | 492500 | 394 |
| 527 | 20240221 | 104400 | 65266146000 | 492500 | 491000 | 493000 | 491000 | 4818 |
| 528 | 20240221 | 104300 | 62897335000 | 491500 | 491000 | 491500 | 491000 | 443 |
| 529 | 20240221 | 104200 | 62679686500 | 491000 | 491000 | 491500 | 491000 | 748 |
| 530 | 20240221 | 104100 | 62312393000 | 491500 | 491500 | 492000 | 491000 | 1714 |
| 531 | 20240221 | 104000 | 61470328500 | 491500 | 491500 | 492000 | 491500 | 744 |
| 532 | 20240221 | 103900 | 61104627000 | 491500 | 491500 | 492000 | 491500 | 641 |
| 533 | 20240221 | 103800 | 60789543000 | 491500 | 491500 | 492000 | 491500 | 303 |
| 534 | 20240221 | 103700 | 60640606500 | 491500 | 493500 | 493500 | 491500 | 4385 |
| 535 | 20240221 | 103600 | 58481246500 | 493000 | 493500 | 494000 | 493000 | 947 |
| 536 | 20240221 | 103500 | 58013982500 | 494000 | 494500 | 494500 | 493500 | 2486 |
| 537 | 20240221 | 103400 | 56785555000 | 494500 | 495000 | 495000 | 494500 | 117 |
| 538 | 20240221 | 103300 | 56727676000 | 494500 | 495000 | 495000 | 494500 | 102 |
| 539 | 20240221 | 103200 | 56677208000 | 495000 | 495000 | 495000 | 494500 | 363 |
| 540 | 20240221 | 103100 | 56497574000 | 495000 | 495000 | 495000 | 494500 | 234 |
| 541 | 20240221 | 103000 | 56381805500 | 495000 | 495000 | 495000 | 494500 | 538 |
| 542 | 20240221 | 102900 | 56115508000 | 495000 | 494500 | 495000 | 494000 | 790 |
| 543 | 20240221 | 102800 | 55724704000 | 495000 | 494500 | 495000 | 494000 | 1216 |
| 544 | 20240221 | 102700 | 55123166000 | 494000 | 494500 | 494500 | 494000 | 253 |
| 545 | 20240221 | 102600 | 54998070000 | 494500 | 494000 | 494500 | 493500 | 901 |
| 546 | 20240221 | 102500 | 54553061500 | 494000 | 494000 | 494000 | 493500 | 323 |
| 547 | 20240221 | 102400 | 54393551000 | 494000 | 494000 | 494000 | 493500 | 750 |
| 548 | 20240221 | 102300 | 54023119500 | 494000 | 494000 | 494000 | 493500 | 185 |
| 549 | 20240221 | 102200 | 53931752000 | 493500 | 493500 | 494000 | 493000 | 278 |
| 550 | 20240221 | 102100 | 53794563500 | 493500 | 493000 | 493500 | 492500 | 1961 |
| 551 | 20240221 | 102000 | 52827585500 | 493000 | 492500 | 493000 | 492500 | 698 |
| 552 | 20240221 | 101900 | 52483499500 | 493000 | 493000 | 493000 | 492500 | 788 |
| 553 | 20240221 | 101800 | 52095070000 | 492500 | 493500 | 493500 | 492500 | 820 |
| 554 | 20240221 | 101700 | 51690926000 | 493000 | 493000 | 493500 | 492500 | 536 |
| 555 | 20240221 | 101600 | 51426682000 | 493000 | 492000 | 493000 | 492000 | 1492 |
| 556 | 20240221 | 101500 | 50691877500 | 492000 | 491500 | 492000 | 491500 | 1964 |
| 557 | 20240221 | 101400 | 49726039500 | 491500 | 492000 | 492000 | 491500 | 487 |
| 558 | 20240221 | 101300 | 49486608000 | 491500 | 492500 | 492500 | 491500 | 1048 |
| 559 | 20240221 | 101200 | 48970942000 | 492000 | 492000 | 492500 | 492000 | 1196 |
| 560 | 20240221 | 101100 | 48382479500 | 492000 | 492000 | 492500 | 492000 | 510 |
| 561 | 20240221 | 101000 | 48131466000 | 492000 | 493000 | 493000 | 492000 | 852 |
| 562 | 20240221 | 100900 | 47711925000 | 492500 | 492500 | 493000 | 492500 | 465 |
| 563 | 20240221 | 100800 | 47482910000 | 492500 | 493500 | 493500 | 492500 | 1077 |
| 564 | 20240221 | 100700 | 46952048500 | 493000 | 493000 | 493500 | 493000 | 226 |
| 565 | 20240221 | 100600 | 46840602000 | 493000 | 493000 | 493500 | 493000 | 311 |
| 566 | 20240221 | 100500 | 46687268000 | 493000 | 493500 | 493500 | 493000 | 911 |
| 567 | 20240221 | 100400 | 46237771500 | 493500 | 493000 | 493500 | 493000 | 682 |
| 568 | 20240221 | 100300 | 45901536500 | 493500 | 493000 | 493500 | 493000 | 227 |
| 569 | 20240221 | 100200 | 45789611500 | 493000 | 494000 | 494000 | 493000 | 3309 |
| 570 | 20240221 | 100100 | 44157130000 | 494000 | 494000 | 494500 | 493500 | 3435 |
| 571 | 20240221 | 100000 | 42460560000 | 494500 | 494500 | 494500 | 494000 | 287 |
| 572 | 20240221 | 095900 | 42318712000 | 494500 | 494500 | 494500 | 494000 | 341 |
| 573 | 20240221 | 095800 | 42150141500 | 494500 | 494500 | 494500 | 494000 | 289 |
| 574 | 20240221 | 095700 | 42007252500 | 494500 | 494000 | 494500 | 494000 | 201 |
| 575 | 20240221 | 095600 | 41907892000 | 494000 | 494000 | 494500 | 494000 | 180 |
| 576 | 20240221 | 095500 | 41818909000 | 494500 | 494500 | 494500 | 494000 | 441 |
| 577 | 20240221 | 095400 | 41600948000 | 494000 | 493500 | 495000 | 493500 | 1268 |
| 578 | 20240221 | 095300 | 40974223500 | 493500 | 493500 | 494000 | 493000 | 1612 |
| 579 | 20240221 | 095200 | 40178526500 | 493000 | 494000 | 494000 | 493000 | 1325 |
| 580 | 20240221 | 095100 | 39524777500 | 493500 | 493500 | 494000 | 493500 | 635 |
| 581 | 20240221 | 095000 | 39211272000 | 493500 | 493500 | 494000 | 493500 | 843 |
| 582 | 20240221 | 094900 | 38795159000 | 494000 | 494000 | 494500 | 493500 | 658 |
| 583 | 20240221 | 094800 | 38470221000 | 494000 | 494500 | 494500 | 494000 | 1541 |
| 584 | 20240221 | 094700 | 37708789500 | 494500 | 494500 | 495000 | 494000 | 532 |
| 585 | 20240221 | 094600 | 37445728000 | 494500 | 495000 | 495000 | 494000 | 1031 |
| 586 | 20240221 | 094500 | 36936175500 | 494500 | 495000 | 495500 | 494500 | 1517 |
| 587 | 20240221 | 094400 | 36185257500 | 495000 | 494000 | 495500 | 493500 | 1446 |
| 588 | 20240221 | 094300 | 35470403000 | 494000 | 494500 | 495000 | 493500 | 3981 |
| 589 | 20240221 | 094200 | 33502184000 | 494000 | 494500 | 495000 | 494000 | 2600 |
| 590 | 20240221 | 094100 | 32217016000 | 495000 | 495000 | 495000 | 494500 | 2498 |
| 591 | 20240221 | 094000 | 30980861500 | 494500 | 495500 | 496000 | 494500 | 3150 |
| 592 | 20240221 | 093900 | 29421125500 | 495500 | 497500 | 498000 | 495500 | 4830 |
| 593 | 20240221 | 093800 | 27022016500 | 497500 | 498000 | 498500 | 497500 | 1327 |
| 594 | 20240221 | 093700 | 26361273000 | 498000 | 498000 | 498500 | 498000 | 207 |
| 595 | 20240221 | 093600 | 26258167000 | 498000 | 498500 | 499000 | 498000 | 1046 |
| 596 | 20240221 | 093500 | 25736869000 | 498500 | 499000 | 499000 | 498500 | 366 |
| 597 | 20240221 | 093400 | 25554314000 | 499000 | 498500 | 499000 | 498500 | 499 |
| 598 | 20240221 | 093300 | 25305457000 | 498500 | 499000 | 499500 | 498500 | 2339 |
| 599 | 20240221 | 093200 | 24138570000 | 499000 | 500000 | 500000 | 499000 | 703 |
| 600 | 20240221 | 093100 | 23787428500 | 500000 | 501000 | 501000 | 499500 | 215 |
| 601 | 20240221 | 093000 | 23679883500 | 500000 | 501000 | 501000 | 500000 | 687 |
| 602 | 20240221 | 092900 | 23335982500 | 501000 | 500000 | 501000 | 500000 | 274 |
| 603 | 20240221 | 092800 | 23198917500 | 501000 | 499500 | 501000 | 499000 | 680 |
| 604 | 20240221 | 092700 | 22859088500 | 499500 | 499500 | 499500 | 499000 | 374 |
| 605 | 20240221 | 092600 | 22672367000 | 499000 | 499500 | 501000 | 499000 | 2424 |
| 606 | 20240221 | 092500 | 21461043500 | 499500 | 499000 | 499500 | 499000 | 469 |
| 607 | 20240221 | 092400 | 21226972500 | 499000 | 499500 | 500000 | 499000 | 867 |
| 608 | 20240221 | 092300 | 20793947000 | 500000 | 499500 | 500000 | 499500 | 200 |
| 609 | 20240221 | 092200 | 20694034500 | 499500 | 501000 | 501000 | 499500 | 1305 |
| 610 | 20240221 | 092100 | 20041494500 | 501000 | 501000 | 501000 | 500000 | 347 |
| 611 | 20240221 | 092000 | 19867933500 | 500000 | 501000 | 501000 | 500000 | 268 |
| 612 | 20240221 | 091900 | 19733909500 | 501000 | 501000 | 501000 | 500000 | 411 |
| 613 | 20240221 | 091800 | 19528246500 | 501000 | 500000 | 501000 | 500000 | 561 |
| 614 | 20240221 | 091700 | 19247408500 | 500000 | 500000 | 501000 | 499500 | 899 |
| 615 | 20240221 | 091600 | 18797924500 | 500000 | 499500 | 501000 | 499500 | 2653 |
| 616 | 20240221 | 091500 | 17470377000 | 500000 | 501000 | 501000 | 499500 | 1785 |
| 617 | 20240221 | 091400 | 16577539500 | 501000 | 500000 | 503000 | 500000 | 1342 |
| 618 | 20240221 | 091300 | 15904333500 | 500000 | 503000 | 503000 | 500000 | 1777 |
| 619 | 20240221 | 091200 | 15013059500 | 503000 | 503000 | 504000 | 502000 | 1024 |
| 620 | 20240221 | 091100 | 14497991500 | 502000 | 501000 | 504000 | 500000 | 4193 |
| 621 | 20240221 | 091000 | 12389790500 | 501000 | 499000 | 501000 | 498500 | 2254 |
| 622 | 20240221 | 090900 | 11263353500 | 499500 | 500000 | 501000 | 499500 | 571 |
| 623 | 20240221 | 090800 | 10978033000 | 499500 | 500000 | 500000 | 498000 | 3103 |
| 624 | 20240221 | 090700 | 9429129000 | 500000 | 500000 | 501000 | 499500 | 475 |
| 625 | 20240221 | 090600 | 9191559500 | 499500 | 498000 | 500000 | 497500 | 1852 |
| 626 | 20240221 | 090500 | 8268332500 | 498000 | 498000 | 498500 | 497500 | 1557 |
| 627 | 20240221 | 090400 | 7492762000 | 498000 | 498500 | 499000 | 497500 | 1561 |
| 628 | 20240221 | 090300 | 6714874000 | 498000 | 497500 | 499000 | 497500 | 1937 |
| 629 | 20240221 | 090200 | 5750501000 | 498000 | 500000 | 501000 | 497000 | 5178 |
| 630 | 20240221 | 090100 | 3170929500 | 501000 | 502000 | 503000 | 500000 | 929 |
| 631 | 20240221 | 090000 | 2705310500 | 502000 | 503000 | 503000 | 498500 | 5384 |