35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 3 | 20240223 | 185500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20240223 | 185400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20240223 | 185300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20240223 | 185200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20240223 | 185100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20240223 | 185000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20240223 | 184900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20240223 | 184800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20240223 | 184700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20240223 | 184600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20240223 | 184500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20240223 | 184400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20240223 | 184300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20240223 | 184200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20240223 | 184100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20240223 | 184000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20240223 | 183900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20240223 | 183800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20240223 | 183700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20240223 | 183600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20240223 | 183500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20240223 | 183400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20240223 | 183300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20240223 | 183200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20240223 | 183100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20240223 | 183000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20240223 | 182900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20240223 | 182800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20240223 | 182700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20240223 | 182600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 33 | 20240223 | 182500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20240223 | 182400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20240223 | 182300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20240223 | 182200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20240223 | 182100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20240223 | 182000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20240223 | 181900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20240223 | 181800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20240223 | 181700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20240223 | 181600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20240223 | 181500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20240223 | 181400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20240223 | 181300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20240223 | 181200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20240223 | 181100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20240223 | 181000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20240223 | 180900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20240223 | 180800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20240223 | 180700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20240223 | 180600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20240223 | 180500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20240223 | 180400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20240223 | 180300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20240223 | 180200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20240223 | 180100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20240223 | 180000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20240223 | 175900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20240223 | 175800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20240223 | 175700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20240223 | 175600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 63 | 20240223 | 175500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20240223 | 175400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20240223 | 175300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20240223 | 175200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20240223 | 175100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20240223 | 175000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20240223 | 174900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20240223 | 174800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20240223 | 174700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20240223 | 174600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20240223 | 174500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20240223 | 174400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20240223 | 174300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20240223 | 174200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20240223 | 174100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20240223 | 174000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20240223 | 173900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20240223 | 173800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20240223 | 173700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20240223 | 173600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20240223 | 173500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20240223 | 173400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20240223 | 173300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20240223 | 173200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20240223 | 173100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20240223 | 173000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20240223 | 172900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20240223 | 172800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20240223 | 172700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20240223 | 172600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 93 | 20240223 | 172500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20240223 | 172400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20240223 | 172300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20240223 | 172200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20240223 | 172100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20240223 | 172000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20240223 | 171900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20240223 | 171800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20240223 | 171700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20240223 | 171600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20240223 | 171500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20240223 | 171400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20240223 | 171300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20240223 | 171200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20240223 | 171100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20240223 | 171000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20240223 | 170900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20240223 | 170800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20240223 | 170700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20240223 | 170600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20240223 | 170500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20240223 | 170400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20240223 | 170300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20240223 | 170200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20240223 | 170100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20240223 | 170000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20240223 | 165900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20240223 | 165800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20240223 | 165700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20240223 | 165600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 123 | 20240223 | 165500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20240223 | 165400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20240223 | 165300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20240223 | 165200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20240223 | 165100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20240223 | 165000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20240223 | 164900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20240223 | 164800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20240223 | 164700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20240223 | 164600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20240223 | 164500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20240223 | 164400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20240223 | 164300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20240223 | 164200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20240223 | 164100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20240223 | 164000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20240223 | 163900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20240223 | 163800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20240223 | 163700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20240223 | 163600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20240223 | 163500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20240223 | 163400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20240223 | 163300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20240223 | 163200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20240223 | 163100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20240223 | 163000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20240223 | 162900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20240223 | 162800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20240223 | 162700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20240223 | 162600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 153 | 20240223 | 162500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20240223 | 162400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20240223 | 162300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20240223 | 162200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20240223 | 162100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20240223 | 162000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20240223 | 161900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20240223 | 161800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20240223 | 161700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20240223 | 161600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20240223 | 161500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20240223 | 161400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20240223 | 161300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20240223 | 161200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20240223 | 161100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20240223 | 161000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20240223 | 160900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20240223 | 160800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20240223 | 160700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20240223 | 160600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20240223 | 160500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20240223 | 160400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20240223 | 160300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20240223 | 160200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20240223 | 160100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20240223 | 160000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20240223 | 155900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20240223 | 155800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20240223 | 155700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20240223 | 155600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 183 | 20240223 | 155500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20240223 | 155400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20240223 | 155300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20240223 | 155200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20240223 | 155100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20240223 | 155000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20240223 | 154900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20240223 | 154800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20240223 | 154700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20240223 | 154600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20240223 | 154500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20240223 | 154400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20240223 | 154300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20240223 | 154200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 197 | 20240223 | 154100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20240223 | 154000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 199 | 20240223 | 153900 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 200 | 20240223 | 153800 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 201 | 20240223 | 153700 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 202 | 20240223 | 153600 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 203 | 20240223 | 153500 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 204 | 20240223 | 153400 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 205 | 20240223 | 153300 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 206 | 20240223 | 153200 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 207 | 20240223 | 153100 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 208 | 20240223 | 153000 | 75527589000 | 247000 | 247000 | 247000 | 247000 | 6627 |
| 209 | 20240223 | 152900 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 210 | 20240223 | 152800 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 211 | 20240223 | 152700 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 212 | 20240223 | 152600 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 213 | 20240223 | 152500 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 214 | 20240223 | 152400 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 215 | 20240223 | 152300 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 216 | 20240223 | 152200 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 217 | 20240223 | 152100 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 218 | 20240223 | 152000 | 73890720000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 219 | 20240223 | 151900 | 73890720000 | 247500 | 247500 | 247500 | 247000 | 419 |
| 220 | 20240223 | 151800 | 73787120500 | 247500 | 247000 | 247500 | 247000 | 111 |
| 221 | 20240223 | 151700 | 73759659500 | 247500 | 247500 | 248000 | 247000 | 505 |
| 222 | 20240223 | 151600 | 73634695500 | 247500 | 248000 | 248000 | 247000 | 948 |
| 223 | 20240223 | 151500 | 73400023500 | 248000 | 247500 | 248000 | 247500 | 346 |
| 224 | 20240223 | 151400 | 73314311000 | 247500 | 248000 | 248000 | 247500 | 271 |
| 225 | 20240223 | 151300 | 73247175500 | 247500 | 247500 | 248000 | 247500 | 428 |
| 226 | 20240223 | 151200 | 73141086000 | 247500 | 248000 | 248000 | 247500 | 405 |
| 227 | 20240223 | 151100 | 73040712000 | 248000 | 248000 | 248000 | 247500 | 259 |
| 228 | 20240223 | 151000 | 72976548500 | 248000 | 248000 | 248000 | 247500 | 233 |
| 229 | 20240223 | 150900 | 72918804500 | 248000 | 248000 | 248000 | 247500 | 298 |
| 230 | 20240223 | 150800 | 72844908000 | 248000 | 247500 | 248000 | 247500 | 490 |
| 231 | 20240223 | 150700 | 72723448500 | 248000 | 247500 | 248000 | 247500 | 205 |
| 232 | 20240223 | 150600 | 72672616500 | 247500 | 248500 | 248500 | 247500 | 441 |
| 233 | 20240223 | 150500 | 72563222500 | 248500 | 248000 | 248500 | 247500 | 409 |
| 234 | 20240223 | 150400 | 72461779000 | 248000 | 248000 | 248000 | 247500 | 305 |
| 235 | 20240223 | 150300 | 72386173000 | 247500 | 248500 | 248500 | 247500 | 843 |
| 236 | 20240223 | 150200 | 72177203500 | 248500 | 248500 | 248500 | 248000 | 415 |
| 237 | 20240223 | 150100 | 72074120000 | 248500 | 248500 | 248500 | 248000 | 392 |
| 238 | 20240223 | 150000 | 71976729000 | 248500 | 248000 | 248500 | 248000 | 676 |
| 239 | 20240223 | 145900 | 71808838000 | 248500 | 248500 | 248500 | 248000 | 423 |
| 240 | 20240223 | 145800 | 71703756000 | 248500 | 248000 | 248500 | 247500 | 524 |
| 241 | 20240223 | 145700 | 71573648500 | 248000 | 248000 | 248500 | 247500 | 423 |
| 242 | 20240223 | 145600 | 71468732500 | 248000 | 248000 | 248500 | 247500 | 574 |
| 243 | 20240223 | 145500 | 71326277000 | 248000 | 248500 | 248500 | 247500 | 557 |
| 244 | 20240223 | 145400 | 71187963000 | 248500 | 248000 | 248500 | 247500 | 544 |
| 245 | 20240223 | 145300 | 71053032000 | 248500 | 248500 | 248500 | 247500 | 642 |
| 246 | 20240223 | 145200 | 70893680500 | 248000 | 247500 | 248500 | 247500 | 789 |
| 247 | 20240223 | 145100 | 70698059000 | 248000 | 248000 | 248500 | 247500 | 713 |
| 248 | 20240223 | 145000 | 70521100000 | 248000 | 247500 | 248500 | 247500 | 632 |
| 249 | 20240223 | 144900 | 70364361000 | 248000 | 248000 | 248000 | 247500 | 392 |
| 250 | 20240223 | 144800 | 70267149500 | 248000 | 248000 | 248000 | 247500 | 622 |
| 251 | 20240223 | 144700 | 70112904500 | 248000 | 248000 | 248000 | 247500 | 738 |
| 252 | 20240223 | 144600 | 69929898500 | 248000 | 248000 | 248000 | 247500 | 440 |
| 253 | 20240223 | 144500 | 69820819500 | 248000 | 248000 | 248000 | 247500 | 469 |
| 254 | 20240223 | 144400 | 69704519500 | 248000 | 247500 | 248000 | 247500 | 693 |
| 255 | 20240223 | 144300 | 69532738500 | 248000 | 248000 | 248000 | 247500 | 632 |
| 256 | 20240223 | 144200 | 69376034000 | 248000 | 247500 | 248000 | 247500 | 350 |
| 257 | 20240223 | 144100 | 69289259000 | 248000 | 247000 | 248000 | 247000 | 525 |
| 258 | 20240223 | 144000 | 69159168000 | 247500 | 247500 | 247500 | 247000 | 445 |
| 259 | 20240223 | 143900 | 69049038000 | 247500 | 247500 | 247500 | 247000 | 645 |
| 260 | 20240223 | 143800 | 68889408000 | 247500 | 247500 | 247500 | 247000 | 471 |
| 261 | 20240223 | 143700 | 68772842500 | 247500 | 247000 | 247500 | 247000 | 544 |
| 262 | 20240223 | 143600 | 68638236500 | 247500 | 247500 | 247500 | 247000 | 497 |
| 263 | 20240223 | 143500 | 68515263000 | 247500 | 247000 | 247500 | 247000 | 526 |
| 264 | 20240223 | 143400 | 68385116000 | 247500 | 247000 | 247500 | 246500 | 704 |
| 265 | 20240223 | 143300 | 68211168000 | 247000 | 247000 | 247500 | 247000 | 658 |
| 266 | 20240223 | 143200 | 68048475000 | 247500 | 247500 | 247500 | 246500 | 1094 |
| 267 | 20240223 | 143100 | 67778084500 | 247000 | 247000 | 247500 | 247000 | 366 |
| 268 | 20240223 | 143000 | 67687555000 | 247000 | 247000 | 247500 | 247000 | 418 |
| 269 | 20240223 | 142900 | 67584146500 | 247500 | 247000 | 247500 | 247000 | 439 |
| 270 | 20240223 | 142800 | 67475531000 | 247000 | 246500 | 247000 | 246500 | 539 |
| 271 | 20240223 | 142700 | 67342408500 | 247000 | 247500 | 247500 | 246500 | 417 |
| 272 | 20240223 | 142600 | 67239391500 | 247500 | 247500 | 247500 | 247000 | 648 |
| 273 | 20240223 | 142500 | 67079129000 | 247500 | 247500 | 247500 | 247000 | 640 |
| 274 | 20240223 | 142400 | 66920762500 | 247500 | 247000 | 247500 | 247000 | 441 |
| 275 | 20240223 | 142300 | 66811655500 | 247500 | 247500 | 247500 | 247000 | 353 |
| 276 | 20240223 | 142200 | 66724294500 | 247500 | 248000 | 248000 | 247000 | 502 |
| 277 | 20240223 | 142100 | 66599991000 | 247500 | 248000 | 248000 | 247500 | 385 |
| 278 | 20240223 | 142000 | 66504536000 | 248000 | 248000 | 248000 | 247500 | 381 |
| 279 | 20240223 | 141900 | 66410115000 | 248000 | 247500 | 248000 | 247500 | 465 |
| 280 | 20240223 | 141800 | 66294816500 | 247500 | 247500 | 247500 | 247000 | 443 |
| 281 | 20240223 | 141700 | 66185187000 | 247500 | 247000 | 247500 | 247000 | 846 |
| 282 | 20240223 | 141600 | 65975820000 | 247500 | 247500 | 247500 | 247000 | 293 |
| 283 | 20240223 | 141500 | 65903333500 | 247500 | 247500 | 247500 | 247000 | 517 |
| 284 | 20240223 | 141400 | 65775384500 | 247500 | 247500 | 247500 | 246500 | 1210 |
| 285 | 20240223 | 141300 | 65476374500 | 247500 | 247500 | 247500 | 247000 | 507 |
| 286 | 20240223 | 141200 | 65350975000 | 247000 | 247500 | 247500 | 247000 | 438 |
| 287 | 20240223 | 141100 | 65242598000 | 247500 | 247500 | 247500 | 247000 | 499 |
| 288 | 20240223 | 141000 | 65119172500 | 247500 | 247000 | 247500 | 246500 | 682 |
| 289 | 20240223 | 140900 | 64950603500 | 247000 | 247000 | 247000 | 246500 | 398 |
| 290 | 20240223 | 140800 | 64852354500 | 247000 | 247000 | 247000 | 246500 | 961 |
| 291 | 20240223 | 140700 | 64615236500 | 247000 | 247000 | 247000 | 246500 | 364 |
| 292 | 20240223 | 140600 | 64525358000 | 247000 | 246500 | 247000 | 246500 | 384 |
| 293 | 20240223 | 140500 | 64430539500 | 247000 | 246500 | 247000 | 246500 | 458 |
| 294 | 20240223 | 140400 | 64317438000 | 246500 | 246500 | 247000 | 246500 | 552 |
| 295 | 20240223 | 140300 | 64181102000 | 247000 | 247500 | 247500 | 246500 | 687 |
| 296 | 20240223 | 140200 | 64011420000 | 247000 | 247500 | 248000 | 247000 | 541 |
| 297 | 20240223 | 140100 | 63877562500 | 247500 | 248000 | 248000 | 247500 | 382 |
| 298 | 20240223 | 140000 | 63782847500 | 248000 | 247500 | 248000 | 247500 | 241 |
| 299 | 20240223 | 135900 | 63723090000 | 247500 | 247500 | 248000 | 247500 | 335 |
| 300 | 20240223 | 135800 | 63640074000 | 248000 | 247500 | 248000 | 247000 | 193 |
| 301 | 20240223 | 135700 | 63592317000 | 247000 | 248000 | 248000 | 247000 | 805 |
| 302 | 20240223 | 135600 | 63392913000 | 248000 | 247500 | 248000 | 247500 | 271 |
| 303 | 20240223 | 135500 | 63325724000 | 247500 | 247000 | 247500 | 247000 | 175 |
| 304 | 20240223 | 135400 | 63282435000 | 247500 | 247500 | 247500 | 246500 | 362 |
| 305 | 20240223 | 135300 | 63192874500 | 247000 | 247000 | 247500 | 246500 | 437 |
| 306 | 20240223 | 135200 | 63084878500 | 246500 | 246500 | 247000 | 246500 | 823 |
| 307 | 20240223 | 135100 | 62881903500 | 246500 | 247500 | 247500 | 246500 | 761 |
| 308 | 20240223 | 135000 | 62693968000 | 247500 | 247500 | 248000 | 247000 | 511 |
| 309 | 20240223 | 134900 | 62567527500 | 247000 | 247000 | 247500 | 247000 | 958 |
| 310 | 20240223 | 134800 | 62330520000 | 247500 | 247000 | 247500 | 247000 | 384 |
| 311 | 20240223 | 134700 | 62235567000 | 247000 | 247500 | 247500 | 247000 | 823 |
| 312 | 20240223 | 134600 | 62031937500 | 247000 | 248000 | 248000 | 247000 | 1834 |
| 313 | 20240223 | 134500 | 61578258500 | 248000 | 248500 | 248500 | 247500 | 1828 |
| 314 | 20240223 | 134400 | 61124880500 | 248500 | 248000 | 248500 | 248000 | 765 |
| 315 | 20240223 | 134300 | 60934834500 | 248500 | 248500 | 248500 | 248000 | 341 |
| 316 | 20240223 | 134200 | 60850159000 | 248500 | 248500 | 248500 | 248000 | 249 |
| 317 | 20240223 | 134100 | 60788315500 | 248500 | 249000 | 249000 | 248000 | 1558 |
| 318 | 20240223 | 134000 | 60401211500 | 249000 | 248500 | 249000 | 248500 | 304 |
| 319 | 20240223 | 133900 | 60325581000 | 248500 | 248000 | 249000 | 248000 | 350 |
| 320 | 20240223 | 133800 | 60238589500 | 248500 | 249000 | 249500 | 248000 | 3534 |
| 321 | 20240223 | 133700 | 59358804500 | 249000 | 249500 | 249500 | 249000 | 346 |
| 322 | 20240223 | 133600 | 59272540000 | 249500 | 249500 | 249500 | 249000 | 911 |
| 323 | 20240223 | 133500 | 59045309500 | 249000 | 249500 | 249500 | 249000 | 1084 |
| 324 | 20240223 | 133400 | 58775004500 | 249500 | 249500 | 249500 | 249000 | 209 |
| 325 | 20240223 | 133300 | 58722878000 | 249500 | 249000 | 249500 | 249000 | 243 |
| 326 | 20240223 | 133200 | 58662280500 | 249000 | 249500 | 249500 | 249000 | 907 |
| 327 | 20240223 | 133100 | 58436012500 | 249500 | 249500 | 249500 | 249000 | 458 |
| 328 | 20240223 | 133000 | 58321829500 | 249000 | 249500 | 249500 | 249000 | 1519 |
| 329 | 20240223 | 132900 | 57942970000 | 249500 | 249000 | 249500 | 248500 | 4987 |
| 330 | 20240223 | 132800 | 56700864500 | 248500 | 248500 | 249000 | 248500 | 1526 |
| 331 | 20240223 | 132700 | 56321605000 | 248500 | 248500 | 248500 | 248000 | 220 |
| 332 | 20240223 | 132600 | 56266939500 | 248000 | 248000 | 248500 | 248000 | 868 |
| 333 | 20240223 | 132500 | 56051271000 | 248000 | 248500 | 249000 | 248000 | 2286 |
| 334 | 20240223 | 132400 | 55483187000 | 249000 | 248500 | 249000 | 248500 | 231 |
| 335 | 20240223 | 132300 | 55425690500 | 249000 | 249000 | 249000 | 248500 | 863 |
| 336 | 20240223 | 132200 | 55210843000 | 249000 | 249000 | 249000 | 248500 | 657 |
| 337 | 20240223 | 132100 | 55047260500 | 249000 | 249000 | 249000 | 248500 | 797 |
| 338 | 20240223 | 132000 | 54848835500 | 248500 | 249000 | 249000 | 248500 | 886 |
| 339 | 20240223 | 131900 | 54628267500 | 249000 | 249000 | 249000 | 248500 | 298 |
| 340 | 20240223 | 131800 | 54554107500 | 249000 | 248500 | 249000 | 248500 | 425 |
| 341 | 20240223 | 131700 | 54448375000 | 249000 | 248500 | 249000 | 248500 | 1251 |
| 342 | 20240223 | 131600 | 54137063000 | 249000 | 249000 | 249000 | 248500 | 127 |
| 343 | 20240223 | 131500 | 54105448000 | 248500 | 249000 | 249000 | 248500 | 627 |
| 344 | 20240223 | 131400 | 53949524000 | 249000 | 249000 | 249000 | 248500 | 880 |
| 345 | 20240223 | 131300 | 53730454500 | 249000 | 249000 | 249000 | 248500 | 277 |
| 346 | 20240223 | 131200 | 53661517000 | 248500 | 248500 | 249000 | 248500 | 243 |
| 347 | 20240223 | 131100 | 53601095500 | 248500 | 249000 | 249000 | 248500 | 1110 |
| 348 | 20240223 | 131000 | 53324749500 | 249000 | 249000 | 249000 | 248500 | 317 |
| 349 | 20240223 | 130900 | 53245849500 | 248500 | 249000 | 249000 | 248500 | 565 |
| 350 | 20240223 | 130800 | 53105189500 | 249000 | 248000 | 249000 | 248000 | 1277 |
| 351 | 20240223 | 130700 | 52787838000 | 248500 | 248500 | 248500 | 248000 | 313 |
| 352 | 20240223 | 130600 | 52710159000 | 248000 | 248000 | 248500 | 248000 | 272 |
| 353 | 20240223 | 130500 | 52642592000 | 248500 | 248500 | 248500 | 248000 | 147 |
| 354 | 20240223 | 130400 | 52606073500 | 248000 | 248500 | 248500 | 248000 | 241 |
| 355 | 20240223 | 130300 | 52546232500 | 248000 | 248500 | 248500 | 248000 | 227 |
| 356 | 20240223 | 130200 | 52489850500 | 248500 | 248000 | 248500 | 248000 | 255 |
| 357 | 20240223 | 130100 | 52426492500 | 248500 | 247500 | 248500 | 247500 | 2028 |
| 358 | 20240223 | 130000 | 51923532000 | 247500 | 247500 | 248000 | 247500 | 283 |
| 359 | 20240223 | 125900 | 51853373500 | 248000 | 248000 | 248000 | 247500 | 255 |
| 360 | 20240223 | 125800 | 51790160000 | 248000 | 247500 | 248000 | 247500 | 190 |
| 361 | 20240223 | 125700 | 51743065000 | 247500 | 247500 | 248000 | 247500 | 165 |
| 362 | 20240223 | 125600 | 51702160000 | 248000 | 247500 | 248000 | 247500 | 274 |
| 363 | 20240223 | 125500 | 51634237000 | 247500 | 248000 | 248000 | 247500 | 248 |
| 364 | 20240223 | 125400 | 51572746000 | 247500 | 247000 | 248000 | 247000 | 589 |
| 365 | 20240223 | 125300 | 51426925500 | 247500 | 247500 | 247500 | 247000 | 317 |
| 366 | 20240223 | 125200 | 51348481500 | 247500 | 247500 | 247500 | 247000 | 290 |
| 367 | 20240223 | 125100 | 51276782500 | 247000 | 248000 | 248000 | 247000 | 493 |
| 368 | 20240223 | 125000 | 51154752500 | 248000 | 248000 | 248500 | 247500 | 1035 |
| 369 | 20240223 | 124900 | 50898098000 | 248500 | 248500 | 248500 | 248000 | 349 |
| 370 | 20240223 | 124800 | 50811399000 | 248000 | 248500 | 248500 | 248000 | 350 |
| 371 | 20240223 | 124700 | 50724478000 | 248000 | 248500 | 248500 | 248000 | 90 |
| 372 | 20240223 | 124600 | 50702126000 | 248000 | 248500 | 248500 | 248000 | 539 |
| 373 | 20240223 | 124500 | 50568276500 | 248500 | 248500 | 248500 | 248000 | 331 |
| 374 | 20240223 | 124400 | 50486090500 | 248000 | 248000 | 248500 | 248000 | 195 |
| 375 | 20240223 | 124300 | 50437653500 | 248000 | 248500 | 248500 | 248000 | 98 |
| 376 | 20240223 | 124200 | 50413322500 | 248500 | 248500 | 248500 | 248000 | 340 |
| 377 | 20240223 | 124100 | 50328854000 | 248000 | 248500 | 248500 | 248000 | 318 |
| 378 | 20240223 | 124000 | 50249845500 | 248000 | 248000 | 248500 | 248000 | 147 |
| 379 | 20240223 | 123900 | 50213332000 | 248000 | 248000 | 248500 | 248000 | 216 |
| 380 | 20240223 | 123800 | 50159679000 | 248000 | 249000 | 249000 | 248000 | 774 |
| 381 | 20240223 | 123700 | 49967326000 | 248500 | 249000 | 249000 | 248500 | 674 |
| 382 | 20240223 | 123600 | 49799512500 | 248500 | 248500 | 249000 | 248500 | 98 |
| 383 | 20240223 | 123500 | 49775117000 | 248500 | 248500 | 249000 | 248000 | 366 |
| 384 | 20240223 | 123400 | 49684079500 | 248500 | 248000 | 248500 | 248000 | 592 |
| 385 | 20240223 | 123300 | 49537100500 | 248500 | 248500 | 248500 | 248000 | 440 |
| 386 | 20240223 | 123200 | 49427878500 | 248500 | 248500 | 248500 | 248000 | 166 |
| 387 | 20240223 | 123100 | 49386631500 | 248500 | 248000 | 248500 | 248000 | 533 |
| 388 | 20240223 | 123000 | 49254213500 | 248500 | 248500 | 248500 | 248000 | 218 |
| 389 | 20240223 | 122900 | 49200041500 | 248500 | 248500 | 248500 | 248000 | 203 |
| 390 | 20240223 | 122800 | 49149603500 | 248000 | 248500 | 248500 | 248000 | 150 |
| 391 | 20240223 | 122700 | 49112335000 | 248000 | 248500 | 248500 | 248000 | 364 |
| 392 | 20240223 | 122600 | 49021906000 | 248500 | 248500 | 248500 | 248000 | 234 |
| 393 | 20240223 | 122500 | 48963762000 | 248500 | 248500 | 248500 | 248000 | 627 |
| 394 | 20240223 | 122400 | 48807993000 | 248000 | 248500 | 248500 | 248000 | 692 |
| 395 | 20240223 | 122300 | 48636040500 | 248500 | 248500 | 248500 | 248000 | 454 |
| 396 | 20240223 | 122200 | 48523229000 | 248500 | 248500 | 248500 | 248000 | 263 |
| 397 | 20240223 | 122100 | 48457924000 | 248000 | 248500 | 248500 | 248000 | 234 |
| 398 | 20240223 | 122000 | 48399798500 | 248500 | 248500 | 248500 | 248000 | 220 |
| 399 | 20240223 | 121900 | 48345140000 | 248500 | 248000 | 248500 | 248000 | 336 |
| 400 | 20240223 | 121800 | 48261696500 | 248000 | 247500 | 248500 | 247500 | 1425 |
| 401 | 20240223 | 121700 | 47908282500 | 247500 | 248000 | 248000 | 247500 | 257 |
| 402 | 20240223 | 121600 | 47844599500 | 247500 | 248000 | 248000 | 247500 | 181 |
| 403 | 20240223 | 121500 | 47799726500 | 247500 | 248000 | 248000 | 247500 | 175 |
| 404 | 20240223 | 121400 | 47756353000 | 248000 | 248000 | 248000 | 247500 | 191 |
| 405 | 20240223 | 121300 | 47709029500 | 248000 | 247500 | 248000 | 247500 | 405 |
| 406 | 20240223 | 121200 | 47608637000 | 247500 | 248000 | 248000 | 247500 | 275 |
| 407 | 20240223 | 121100 | 47540475000 | 248000 | 248000 | 248000 | 247500 | 106 |
| 408 | 20240223 | 121000 | 47514199000 | 247500 | 248000 | 248000 | 247500 | 166 |
| 409 | 20240223 | 120900 | 47473044500 | 248000 | 247500 | 248000 | 247500 | 179 |
| 410 | 20240223 | 120800 | 47428671500 | 248000 | 248000 | 248000 | 247500 | 232 |
| 411 | 20240223 | 120700 | 47371157500 | 247500 | 248000 | 248000 | 247500 | 238 |
| 412 | 20240223 | 120600 | 47312191500 | 247500 | 248000 | 248000 | 247500 | 343 |
| 413 | 20240223 | 120500 | 47227166000 | 247500 | 248000 | 248000 | 247500 | 98 |
| 414 | 20240223 | 120400 | 47202867500 | 248000 | 248000 | 248000 | 247500 | 218 |
| 415 | 20240223 | 120300 | 47148812500 | 248000 | 247500 | 248000 | 247500 | 147 |
| 416 | 20240223 | 120200 | 47112368000 | 248000 | 248000 | 248000 | 247500 | 260 |
| 417 | 20240223 | 120100 | 47047898500 | 248000 | 247500 | 248000 | 247500 | 215 |
| 418 | 20240223 | 120000 | 46994581500 | 247500 | 248000 | 248000 | 247500 | 134 |
| 419 | 20240223 | 115900 | 46961385500 | 248000 | 248000 | 248000 | 247500 | 348 |
| 420 | 20240223 | 115800 | 46875123500 | 247500 | 247500 | 248000 | 247500 | 192 |
| 421 | 20240223 | 115700 | 46827524500 | 248000 | 248000 | 248000 | 247500 | 206 |
| 422 | 20240223 | 115600 | 46776439000 | 248000 | 248000 | 248000 | 247500 | 102 |
| 423 | 20240223 | 115500 | 46751167000 | 248000 | 247500 | 248000 | 247500 | 720 |
| 424 | 20240223 | 115400 | 46572777500 | 247500 | 247500 | 248000 | 247000 | 374 |
| 425 | 20240223 | 115300 | 46480222500 | 248000 | 248000 | 248500 | 247500 | 252 |
| 426 | 20240223 | 115200 | 46417745500 | 248000 | 248500 | 248500 | 248000 | 285 |
| 427 | 20240223 | 115100 | 46346951000 | 248500 | 248000 | 248500 | 247500 | 1072 |
| 428 | 20240223 | 115000 | 46081107500 | 247500 | 247500 | 248000 | 247500 | 227 |
| 429 | 20240223 | 114900 | 46024855000 | 248000 | 247500 | 248000 | 247500 | 126 |
| 430 | 20240223 | 114800 | 45993632500 | 248000 | 248000 | 248000 | 247500 | 290 |
| 431 | 20240223 | 114700 | 45921724500 | 247500 | 247000 | 248000 | 247000 | 363 |
| 432 | 20240223 | 114600 | 45831816000 | 247500 | 247500 | 247500 | 247000 | 170 |
| 433 | 20240223 | 114500 | 45789751500 | 247000 | 248000 | 248000 | 247000 | 430 |
| 434 | 20240223 | 114400 | 45683216500 | 248000 | 247500 | 248000 | 247500 | 169 |
| 435 | 20240223 | 114300 | 45641315000 | 247500 | 248000 | 248000 | 247500 | 218 |
| 436 | 20240223 | 114200 | 45587330000 | 248000 | 247500 | 248000 | 247500 | 362 |
| 437 | 20240223 | 114100 | 45497645500 | 247500 | 247000 | 248000 | 247000 | 198 |
| 438 | 20240223 | 114000 | 45448624000 | 247500 | 248000 | 248000 | 247000 | 179 |
| 439 | 20240223 | 113900 | 45404318500 | 247500 | 247500 | 248000 | 247000 | 177 |
| 440 | 20240223 | 113800 | 45360495000 | 247500 | 247500 | 247500 | 247000 | 445 |
| 441 | 20240223 | 113700 | 45250360000 | 247500 | 247000 | 247500 | 247000 | 61 |
| 442 | 20240223 | 113600 | 45235274000 | 247500 | 247000 | 247500 | 247000 | 268 |
| 443 | 20240223 | 113500 | 45168988500 | 247000 | 247500 | 247500 | 247000 | 534 |
| 444 | 20240223 | 113400 | 45036991500 | 247500 | 247500 | 247500 | 247000 | 259 |
| 445 | 20240223 | 113300 | 44972906000 | 247500 | 247000 | 247500 | 247000 | 890 |
| 446 | 20240223 | 113200 | 44752962500 | 247000 | 248000 | 248000 | 247000 | 1478 |
| 447 | 20240223 | 113100 | 44387111000 | 247500 | 248000 | 248000 | 247500 | 263 |
| 448 | 20240223 | 113000 | 44321978000 | 247500 | 248000 | 248000 | 247500 | 138 |
| 449 | 20240223 | 112900 | 44287763000 | 248000 | 248000 | 248000 | 247500 | 261 |
| 450 | 20240223 | 112800 | 44223036000 | 248000 | 247500 | 248000 | 247500 | 280 |
| 451 | 20240223 | 112700 | 44153653500 | 247500 | 248500 | 248500 | 247500 | 1993 |
| 452 | 20240223 | 112600 | 43659533000 | 248000 | 248500 | 248500 | 248000 | 203 |
| 453 | 20240223 | 112500 | 43609112500 | 248500 | 248500 | 248500 | 248000 | 505 |
| 454 | 20240223 | 112400 | 43483732000 | 248500 | 248000 | 248500 | 248000 | 172 |
| 455 | 20240223 | 112300 | 43441024500 | 248500 | 248000 | 248500 | 248000 | 339 |
| 456 | 20240223 | 112200 | 43356796000 | 248500 | 248500 | 248500 | 248000 | 293 |
| 457 | 20240223 | 112100 | 43284015500 | 248500 | 248500 | 248500 | 248000 | 497 |
| 458 | 20240223 | 112000 | 43160543500 | 248500 | 248500 | 248500 | 248000 | 314 |
| 459 | 20240223 | 111900 | 43082540500 | 248500 | 248500 | 248500 | 248000 | 167 |
| 460 | 20240223 | 111800 | 43041048000 | 248500 | 248500 | 248500 | 248000 | 409 |
| 461 | 20240223 | 111700 | 42939416000 | 248500 | 248000 | 248500 | 248000 | 320 |
| 462 | 20240223 | 111600 | 42859941500 | 248500 | 248000 | 248500 | 248000 | 365 |
| 463 | 20240223 | 111500 | 42769245000 | 248500 | 248500 | 248500 | 248000 | 67 |
| 464 | 20240223 | 111400 | 42752601000 | 248500 | 248500 | 248500 | 248000 | 312 |
| 465 | 20240223 | 111300 | 42675112500 | 248500 | 248500 | 248500 | 248000 | 376 |
| 466 | 20240223 | 111200 | 42581700500 | 248500 | 248000 | 248500 | 248000 | 688 |
| 467 | 20240223 | 111100 | 42410779500 | 248500 | 249000 | 249000 | 248000 | 1374 |
| 468 | 20240223 | 111000 | 42069595500 | 248500 | 248500 | 249000 | 248000 | 285 |
| 469 | 20240223 | 110900 | 41998746000 | 248500 | 248500 | 248500 | 248000 | 834 |
| 470 | 20240223 | 110800 | 41791551500 | 248500 | 248500 | 248500 | 248000 | 482 |
| 471 | 20240223 | 110700 | 41671790500 | 248500 | 248000 | 248500 | 248000 | 260 |
| 472 | 20240223 | 110600 | 41607203000 | 248000 | 248000 | 248500 | 248000 | 260 |
| 473 | 20240223 | 110500 | 41542599500 | 248500 | 248500 | 248500 | 248000 | 324 |
| 474 | 20240223 | 110400 | 41462116500 | 248500 | 248500 | 248500 | 248000 | 254 |
| 475 | 20240223 | 110300 | 41399016500 | 248500 | 248500 | 248500 | 248000 | 232 |
| 476 | 20240223 | 110200 | 41341382500 | 248500 | 248500 | 248500 | 248000 | 123 |
| 477 | 20240223 | 110100 | 41310827000 | 248500 | 248500 | 249000 | 248000 | 641 |
| 478 | 20240223 | 110000 | 41151530000 | 249000 | 249000 | 249000 | 248500 | 808 |
| 479 | 20240223 | 105900 | 40950605000 | 249000 | 249000 | 249000 | 248500 | 280 |
| 480 | 20240223 | 105800 | 40880939500 | 248500 | 249000 | 249000 | 248500 | 390 |
| 481 | 20240223 | 105700 | 40783836000 | 248500 | 248500 | 249000 | 248500 | 189 |
| 482 | 20240223 | 105600 | 40736780000 | 249000 | 248500 | 249000 | 248500 | 435 |
| 483 | 20240223 | 105500 | 40628548000 | 248500 | 248500 | 249000 | 248500 | 504 |
| 484 | 20240223 | 105400 | 40503136000 | 249000 | 249500 | 249500 | 248500 | 2030 |
| 485 | 20240223 | 105300 | 39997659000 | 249500 | 249000 | 249500 | 249000 | 390 |
| 486 | 20240223 | 105200 | 39900426000 | 249000 | 249500 | 249500 | 249000 | 391 |
| 487 | 20240223 | 105100 | 39802915000 | 249000 | 249500 | 249500 | 249000 | 454 |
| 488 | 20240223 | 105000 | 39689704000 | 249500 | 250000 | 250000 | 249000 | 3692 |
| 489 | 20240223 | 104900 | 38768565500 | 249500 | 249500 | 250000 | 249500 | 614 |
| 490 | 20240223 | 104800 | 38615251500 | 249500 | 250000 | 250000 | 249500 | 560 |
| 491 | 20240223 | 104700 | 38475311500 | 249500 | 249500 | 250000 | 249500 | 1209 |
| 492 | 20240223 | 104600 | 38173364000 | 249500 | 249500 | 250000 | 249000 | 19336 |
| 493 | 20240223 | 104500 | 33346581500 | 249500 | 249500 | 249500 | 249000 | 626 |
| 494 | 20240223 | 104400 | 33190455000 | 249500 | 248500 | 249500 | 248500 | 5386 |
| 495 | 20240223 | 104300 | 31849306000 | 249000 | 249000 | 249000 | 248500 | 3829 |
| 496 | 20240223 | 104200 | 30896460000 | 249000 | 249000 | 249000 | 248500 | 713 |
| 497 | 20240223 | 104100 | 30719116500 | 249000 | 248000 | 249000 | 248000 | 2049 |
| 498 | 20240223 | 104000 | 30209555000 | 248500 | 248500 | 248500 | 248000 | 1581 |
| 499 | 20240223 | 103900 | 29817325000 | 248500 | 248500 | 248500 | 248000 | 380 |
| 500 | 20240223 | 103800 | 29722901000 | 248500 | 249000 | 249000 | 248000 | 925 |
| 501 | 20240223 | 103700 | 29493079000 | 249000 | 248500 | 249000 | 248000 | 1679 |
| 502 | 20240223 | 103600 | 29075833000 | 249000 | 249000 | 249000 | 248500 | 176 |
| 503 | 20240223 | 103500 | 29032024000 | 249000 | 249000 | 249000 | 248500 | 278 |
| 504 | 20240223 | 103400 | 28962860000 | 249000 | 248500 | 249000 | 248000 | 1055 |
| 505 | 20240223 | 103300 | 28700615500 | 248500 | 248500 | 248500 | 248000 | 375 |
| 506 | 20240223 | 103200 | 28607436500 | 248500 | 248500 | 248500 | 248000 | 448 |
| 507 | 20240223 | 103100 | 28496181000 | 248500 | 248500 | 248500 | 248000 | 548 |
| 508 | 20240223 | 103000 | 28360015500 | 248500 | 248500 | 248500 | 248000 | 433 |
| 509 | 20240223 | 102900 | 28252446500 | 248500 | 248500 | 248500 | 248000 | 305 |
| 510 | 20240223 | 102800 | 28176683500 | 248500 | 248500 | 248500 | 248000 | 457 |
| 511 | 20240223 | 102700 | 28063154000 | 248000 | 248500 | 248500 | 248000 | 376 |
| 512 | 20240223 | 102600 | 27969798000 | 248500 | 248500 | 248500 | 248000 | 351 |
| 513 | 20240223 | 102500 | 27882610000 | 248000 | 247500 | 248500 | 247500 | 2040 |
| 514 | 20240223 | 102400 | 27376685000 | 247500 | 248000 | 248000 | 247500 | 268 |
| 515 | 20240223 | 102300 | 27310256000 | 248000 | 247500 | 248000 | 247500 | 525 |
| 516 | 20240223 | 102200 | 27180093500 | 247500 | 248000 | 248000 | 247500 | 135 |
| 517 | 20240223 | 102100 | 27146628000 | 248000 | 247500 | 248000 | 247500 | 387 |
| 518 | 20240223 | 102000 | 27050722000 | 247500 | 248000 | 248000 | 247500 | 285 |
| 519 | 20240223 | 101900 | 26980088000 | 248000 | 247500 | 248000 | 247500 | 1396 |
| 520 | 20240223 | 101800 | 26634522000 | 247000 | 247500 | 247500 | 247000 | 121 |
| 521 | 20240223 | 101700 | 26604588000 | 247500 | 247000 | 247500 | 247000 | 1214 |
| 522 | 20240223 | 101600 | 26304663500 | 247000 | 246500 | 247000 | 246000 | 884 |
| 523 | 20240223 | 101500 | 26086723000 | 246500 | 246500 | 247000 | 246500 | 335 |
| 524 | 20240223 | 101400 | 26003992500 | 246500 | 247000 | 247000 | 246500 | 355 |
| 525 | 20240223 | 101300 | 25916339500 | 247000 | 247500 | 247500 | 247000 | 235 |
| 526 | 20240223 | 101200 | 25858247500 | 247500 | 247500 | 247500 | 247000 | 462 |
| 527 | 20240223 | 101100 | 25743944000 | 247500 | 247500 | 247500 | 247000 | 192 |
| 528 | 20240223 | 101000 | 25696436500 | 247500 | 247500 | 247500 | 247000 | 271 |
| 529 | 20240223 | 100900 | 25629407500 | 247000 | 247500 | 247500 | 247000 | 391 |
| 530 | 20240223 | 100800 | 25532765000 | 247500 | 247000 | 247500 | 247000 | 754 |
| 531 | 20240223 | 100700 | 25346443500 | 247000 | 247500 | 247500 | 246500 | 543 |
| 532 | 20240223 | 100600 | 25212307500 | 247000 | 248000 | 248000 | 247000 | 750 |
| 533 | 20240223 | 100500 | 25026844000 | 247500 | 248000 | 248000 | 247500 | 545 |
| 534 | 20240223 | 100400 | 24891846000 | 248000 | 248000 | 248000 | 247500 | 924 |
| 535 | 20240223 | 100300 | 24663012000 | 247500 | 248000 | 248000 | 247500 | 265 |
| 536 | 20240223 | 100200 | 24597344500 | 247500 | 247500 | 248000 | 247000 | 633 |
| 537 | 20240223 | 100100 | 24440746000 | 247500 | 247500 | 247500 | 247000 | 562 |
| 538 | 20240223 | 100000 | 24301796000 | 247500 | 247500 | 247500 | 247000 | 136 |
| 539 | 20240223 | 095900 | 24268163000 | 247500 | 247000 | 247500 | 247000 | 224 |
| 540 | 20240223 | 095800 | 24212777500 | 247000 | 247500 | 248000 | 247000 | 356 |
| 541 | 20240223 | 095700 | 24124666500 | 247500 | 248000 | 248000 | 247500 | 1031 |
| 542 | 20240223 | 095600 | 23869338000 | 247500 | 248000 | 248000 | 247500 | 217 |
| 543 | 20240223 | 095500 | 23815567000 | 247500 | 247500 | 248000 | 247500 | 236 |
| 544 | 20240223 | 095400 | 23757115000 | 248000 | 247500 | 248000 | 247500 | 221 |
| 545 | 20240223 | 095300 | 23702320000 | 247500 | 247500 | 247500 | 247000 | 1751 |
| 546 | 20240223 | 095200 | 23268953500 | 247500 | 247500 | 248000 | 247000 | 1120 |
| 547 | 20240223 | 095100 | 22991736000 | 248000 | 248000 | 248500 | 248000 | 1406 |
| 548 | 20240223 | 095000 | 22643043000 | 248500 | 249000 | 249000 | 248000 | 1333 |
| 549 | 20240223 | 094900 | 22311779500 | 248500 | 249000 | 249500 | 248500 | 1684 |
| 550 | 20240223 | 094800 | 21892517500 | 249000 | 249000 | 249500 | 249000 | 1609 |
| 551 | 20240223 | 094700 | 21491348500 | 249000 | 248000 | 249500 | 248000 | 9728 |
| 552 | 20240223 | 094600 | 19070515000 | 248000 | 248500 | 248500 | 248000 | 876 |
| 553 | 20240223 | 094500 | 18852906000 | 248000 | 248000 | 248500 | 247500 | 1633 |
| 554 | 20240223 | 094400 | 18447774500 | 248000 | 247500 | 248000 | 247500 | 2279 |
| 555 | 20240223 | 094300 | 17882747500 | 248000 | 247000 | 248000 | 247000 | 6398 |
| 556 | 20240223 | 094200 | 16299045500 | 247000 | 246500 | 247000 | 246500 | 1134 |
| 557 | 20240223 | 094100 | 16019055000 | 246500 | 247000 | 247000 | 246500 | 1434 |
| 558 | 20240223 | 094000 | 15665033000 | 247000 | 246500 | 247000 | 246500 | 1151 |
| 559 | 20240223 | 093900 | 15380870500 | 246500 | 246500 | 247000 | 246000 | 1132 |
| 560 | 20240223 | 093800 | 15101407000 | 246000 | 246500 | 247000 | 246000 | 1374 |
| 561 | 20240223 | 093700 | 14762552500 | 246500 | 246500 | 246500 | 246000 | 1298 |
| 562 | 20240223 | 093600 | 14442676000 | 246500 | 246000 | 246500 | 245500 | 906 |
| 563 | 20240223 | 093500 | 14219569500 | 246000 | 246000 | 246000 | 245500 | 1056 |
| 564 | 20240223 | 093400 | 13959917500 | 245500 | 246500 | 246500 | 245500 | 7283 |
| 565 | 20240223 | 093300 | 12169508500 | 246500 | 247000 | 247000 | 246500 | 1683 |
| 566 | 20240223 | 093200 | 11754570000 | 246500 | 246000 | 247000 | 246000 | 2064 |
| 567 | 20240223 | 093100 | 11245609000 | 246500 | 245500 | 246500 | 245500 | 4946 |
| 568 | 20240223 | 093000 | 10028486000 | 245500 | 245500 | 246000 | 245000 | 1536 |
| 569 | 20240223 | 092900 | 9651313000 | 245500 | 245500 | 246000 | 245500 | 571 |
| 570 | 20240223 | 092800 | 9511088000 | 246000 | 245500 | 246000 | 245500 | 1176 |
| 571 | 20240223 | 092700 | 9221968500 | 245500 | 246000 | 246000 | 245500 | 427 |
| 572 | 20240223 | 092600 | 9117031500 | 245500 | 246000 | 246000 | 245500 | 1162 |
| 573 | 20240223 | 092500 | 8831307500 | 245500 | 245500 | 246000 | 245500 | 448 |
| 574 | 20240223 | 092400 | 8721197500 | 245500 | 246000 | 246000 | 245500 | 187 |
| 575 | 20240223 | 092300 | 8675262000 | 245500 | 245500 | 246000 | 245500 | 992 |
| 576 | 20240223 | 092200 | 8431287000 | 245500 | 245500 | 246000 | 245500 | 238 |
| 577 | 20240223 | 092100 | 8372808500 | 245500 | 245000 | 246000 | 245000 | 5327 |
| 578 | 20240223 | 092000 | 7064309500 | 245000 | 245000 | 245500 | 244500 | 2635 |
| 579 | 20240223 | 091900 | 6418637500 | 245000 | 245000 | 245500 | 245000 | 318 |
| 580 | 20240223 | 091800 | 6340607000 | 245500 | 245000 | 245500 | 245000 | 792 |
| 581 | 20240223 | 091700 | 6146547000 | 245000 | 245500 | 245500 | 244500 | 4977 |
| 582 | 20240223 | 091600 | 4927041000 | 245000 | 245500 | 245500 | 245000 | 1602 |
| 583 | 20240223 | 091500 | 4533850500 | 246000 | 246000 | 246000 | 245500 | 260 |
| 584 | 20240223 | 091400 | 4469933500 | 246000 | 245500 | 246000 | 245000 | 1452 |
| 585 | 20240223 | 091300 | 4113302500 | 245500 | 245000 | 245500 | 245000 | 514 |
| 586 | 20240223 | 091200 | 3987327500 | 245000 | 245000 | 245500 | 244500 | 1545 |
| 587 | 20240223 | 091100 | 3608749500 | 245000 | 245500 | 245500 | 245000 | 882 |
| 588 | 20240223 | 091000 | 3392269500 | 245500 | 246000 | 246000 | 245500 | 597 |
| 589 | 20240223 | 090900 | 3245634500 | 246000 | 246000 | 246000 | 245000 | 840 |
| 590 | 20240223 | 090800 | 3039315000 | 246000 | 245000 | 246000 | 245000 | 1496 |
| 591 | 20240223 | 090700 | 2672259500 | 245000 | 244000 | 245000 | 243500 | 1210 |
| 592 | 20240223 | 090600 | 2376711000 | 243500 | 244000 | 244500 | 243500 | 570 |
| 593 | 20240223 | 090500 | 2237688500 | 244000 | 244000 | 244500 | 243000 | 1536 |
| 594 | 20240223 | 090400 | 1863281500 | 244000 | 244500 | 244500 | 244000 | 561 |
| 595 | 20240223 | 090300 | 1726247500 | 244500 | 245000 | 245000 | 244000 | 557 |
| 596 | 20240223 | 090200 | 1589969000 | 244500 | 244000 | 245000 | 244000 | 925 |
| 597 | 20240223 | 090100 | 1363857500 | 244000 | 243000 | 244000 | 242500 | 1639 |
| 598 | 20240223 | 090000 | 965279000 | 243000 | 243000 | 244500 | 242500 | 3968 |