36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 191600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 3 | 20240223 | 191500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20240223 | 191400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20240223 | 191300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20240223 | 191200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20240223 | 191100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20240223 | 191000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20240223 | 190900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20240223 | 190800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20240223 | 190700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20240223 | 190600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20240223 | 190500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20240223 | 190400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20240223 | 190300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20240223 | 190200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20240223 | 190100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20240223 | 190000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20240223 | 185900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20240223 | 185800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20240223 | 185700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20240223 | 185600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20240223 | 185500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20240223 | 185400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20240223 | 185300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20240223 | 185200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20240223 | 185100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20240223 | 185000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20240223 | 184900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20240223 | 184800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20240223 | 184700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20240223 | 184600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 33 | 20240223 | 184500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20240223 | 184400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20240223 | 184300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20240223 | 184200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20240223 | 184100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20240223 | 184000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20240223 | 183900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20240223 | 183800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20240223 | 183700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20240223 | 183600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20240223 | 183500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20240223 | 183400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20240223 | 183300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20240223 | 183200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20240223 | 183100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20240223 | 183000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20240223 | 182900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20240223 | 182800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20240223 | 182700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20240223 | 182600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20240223 | 182500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20240223 | 182400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20240223 | 182300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20240223 | 182200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20240223 | 182100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20240223 | 182000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20240223 | 181900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20240223 | 181800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20240223 | 181700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20240223 | 181600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 63 | 20240223 | 181500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20240223 | 181400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20240223 | 181300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20240223 | 181200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20240223 | 181100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20240223 | 181000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20240223 | 180900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20240223 | 180800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20240223 | 180700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20240223 | 180600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20240223 | 180500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20240223 | 180400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20240223 | 180300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20240223 | 180200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20240223 | 180100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20240223 | 180000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20240223 | 175900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20240223 | 175800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20240223 | 175700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20240223 | 175600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20240223 | 175500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20240223 | 175400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20240223 | 175300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20240223 | 175200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20240223 | 175100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20240223 | 175000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20240223 | 174900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20240223 | 174800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20240223 | 174700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20240223 | 174600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 93 | 20240223 | 174500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20240223 | 174400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20240223 | 174300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20240223 | 174200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20240223 | 174100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20240223 | 174000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20240223 | 173900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20240223 | 173800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20240223 | 173700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20240223 | 173600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20240223 | 173500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20240223 | 173400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20240223 | 173300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20240223 | 173200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20240223 | 173100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20240223 | 173000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20240223 | 172900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20240223 | 172800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20240223 | 172700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20240223 | 172600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20240223 | 172500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20240223 | 172400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20240223 | 172300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20240223 | 172200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20240223 | 172100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20240223 | 172000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20240223 | 171900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20240223 | 171800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20240223 | 171700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20240223 | 171600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 123 | 20240223 | 171500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20240223 | 171400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20240223 | 171300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20240223 | 171200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20240223 | 171100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20240223 | 171000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20240223 | 170900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20240223 | 170800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20240223 | 170700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20240223 | 170600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20240223 | 170500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20240223 | 170400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20240223 | 170300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20240223 | 170200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20240223 | 170100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20240223 | 170000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20240223 | 165900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20240223 | 165800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20240223 | 165700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20240223 | 165600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20240223 | 165500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20240223 | 165400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20240223 | 165300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20240223 | 165200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20240223 | 165100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20240223 | 165000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20240223 | 164900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20240223 | 164800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20240223 | 164700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20240223 | 164600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 153 | 20240223 | 164500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20240223 | 164400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20240223 | 164300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20240223 | 164200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20240223 | 164100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20240223 | 164000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20240223 | 163900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20240223 | 163800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20240223 | 163700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20240223 | 163600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20240223 | 163500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20240223 | 163400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20240223 | 163300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20240223 | 163200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20240223 | 163100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20240223 | 163000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20240223 | 162900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20240223 | 162800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20240223 | 162700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20240223 | 162600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20240223 | 162500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20240223 | 162400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20240223 | 162300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20240223 | 162200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20240223 | 162100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20240223 | 162000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20240223 | 161900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20240223 | 161800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20240223 | 161700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20240223 | 161600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 183 | 20240223 | 161500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20240223 | 161400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20240223 | 161300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20240223 | 161200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20240223 | 161100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20240223 | 161000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20240223 | 160900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20240223 | 160800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20240223 | 160700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20240223 | 160600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20240223 | 160500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20240223 | 160400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20240223 | 160300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20240223 | 160200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20240223 | 160100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20240223 | 160000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20240223 | 155900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20240223 | 155800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20240223 | 155700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20240223 | 155600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20240223 | 155500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20240223 | 155400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20240223 | 155300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20240223 | 155200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20240223 | 155100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20240223 | 155000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 209 | 20240223 | 154900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 210 | 20240223 | 154800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 211 | 20240223 | 154700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 212 | 20240223 | 154600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 213 | 20240223 | 154500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 214 | 20240223 | 154400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 215 | 20240223 | 154300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 216 | 20240223 | 154200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 217 | 20240223 | 154100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 218 | 20240223 | 154000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 219 | 20240223 | 153900 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 220 | 20240223 | 153800 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 221 | 20240223 | 153700 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 222 | 20240223 | 153600 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 223 | 20240223 | 153500 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 224 | 20240223 | 153400 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 225 | 20240223 | 153300 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 226 | 20240223 | 153200 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 227 | 20240223 | 153100 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 228 | 20240223 | 153000 | 53649364000 | 204000 | 204000 | 204000 | 204000 | 7465 |
| 229 | 20240223 | 152900 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 230 | 20240223 | 152800 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 231 | 20240223 | 152700 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 232 | 20240223 | 152600 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 233 | 20240223 | 152500 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 234 | 20240223 | 152400 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 235 | 20240223 | 152300 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 236 | 20240223 | 152200 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 237 | 20240223 | 152100 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 238 | 20240223 | 152000 | 52126504000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 239 | 20240223 | 151900 | 52126504000 | 204000 | 204000 | 204500 | 203500 | 403 |
| 240 | 20240223 | 151800 | 52044255500 | 204000 | 204000 | 204500 | 203500 | 1215 |
| 241 | 20240223 | 151700 | 51796431500 | 204000 | 204500 | 205000 | 204000 | 415 |
| 242 | 20240223 | 151600 | 51711582000 | 205000 | 203500 | 205000 | 203500 | 828 |
| 243 | 20240223 | 151500 | 51542254500 | 205000 | 203500 | 205000 | 203000 | 5657 |
| 244 | 20240223 | 151400 | 50386619000 | 203000 | 203500 | 204000 | 203000 | 613 |
| 245 | 20240223 | 151300 | 50261972000 | 203000 | 203500 | 203500 | 203000 | 672 |
| 246 | 20240223 | 151200 | 50125287500 | 203000 | 202500 | 203500 | 202500 | 846 |
| 247 | 20240223 | 151100 | 49953534000 | 202500 | 202500 | 203000 | 202500 | 334 |
| 248 | 20240223 | 151000 | 49885794000 | 202500 | 202500 | 203000 | 202500 | 239 |
| 249 | 20240223 | 150900 | 49837309000 | 203000 | 203000 | 203000 | 202500 | 527 |
| 250 | 20240223 | 150800 | 49730429000 | 203000 | 202500 | 203500 | 202500 | 323 |
| 251 | 20240223 | 150700 | 49664877500 | 203000 | 202500 | 203000 | 202500 | 892 |
| 252 | 20240223 | 150600 | 49483901000 | 202500 | 203000 | 203000 | 202000 | 991 |
| 253 | 20240223 | 150500 | 49283161500 | 202500 | 202000 | 203000 | 202000 | 2177 |
| 254 | 20240223 | 150400 | 48842360500 | 202500 | 202000 | 202500 | 202000 | 179 |
| 255 | 20240223 | 150300 | 48806166500 | 202000 | 202000 | 202500 | 202000 | 941 |
| 256 | 20240223 | 150200 | 48615655000 | 202500 | 202000 | 202500 | 202000 | 210 |
| 257 | 20240223 | 150100 | 48573194000 | 202000 | 202000 | 202500 | 202000 | 660 |
| 258 | 20240223 | 150000 | 48439836500 | 202000 | 202500 | 202500 | 202000 | 461 |
| 259 | 20240223 | 145900 | 48346593500 | 202500 | 202500 | 202500 | 202000 | 248 |
| 260 | 20240223 | 145800 | 48296424000 | 202000 | 201500 | 202500 | 201500 | 633 |
| 261 | 20240223 | 145700 | 48168510000 | 202000 | 202000 | 202500 | 201500 | 1309 |
| 262 | 20240223 | 145600 | 47904146000 | 202500 | 202500 | 202500 | 201500 | 815 |
| 263 | 20240223 | 145500 | 47739458000 | 201500 | 201500 | 202500 | 201500 | 456 |
| 264 | 20240223 | 145400 | 47647372500 | 202000 | 201500 | 202500 | 201500 | 1085 |
| 265 | 20240223 | 145300 | 47428200000 | 202000 | 201000 | 202000 | 201000 | 1662 |
| 266 | 20240223 | 145200 | 47093222500 | 201000 | 201000 | 201500 | 201000 | 564 |
| 267 | 20240223 | 145100 | 46979734500 | 201000 | 201000 | 201500 | 201000 | 748 |
| 268 | 20240223 | 145000 | 46829278000 | 201500 | 201000 | 201500 | 201000 | 230 |
| 269 | 20240223 | 144900 | 46782997500 | 201000 | 202000 | 202000 | 201000 | 701 |
| 270 | 20240223 | 144800 | 46641783500 | 202000 | 202000 | 202500 | 201500 | 1571 |
| 271 | 20240223 | 144700 | 46324805500 | 202000 | 202000 | 202500 | 202000 | 271 |
| 272 | 20240223 | 144600 | 46270042000 | 202500 | 202500 | 202500 | 202000 | 652 |
| 273 | 20240223 | 144500 | 46138317500 | 202500 | 202500 | 202500 | 202000 | 426 |
| 274 | 20240223 | 144400 | 46052188000 | 202000 | 202000 | 202500 | 202000 | 521 |
| 275 | 20240223 | 144300 | 45946874000 | 202000 | 202000 | 202500 | 202000 | 319 |
| 276 | 20240223 | 144200 | 45882308500 | 202500 | 202000 | 202500 | 202000 | 397 |
| 277 | 20240223 | 144100 | 45802017000 | 202500 | 202500 | 202500 | 202000 | 230 |
| 278 | 20240223 | 144000 | 45755481000 | 202000 | 202500 | 202500 | 202000 | 288 |
| 279 | 20240223 | 143900 | 45697214000 | 202000 | 202500 | 202500 | 202000 | 237 |
| 280 | 20240223 | 143800 | 45649271500 | 202500 | 202000 | 202500 | 202000 | 252 |
| 281 | 20240223 | 143700 | 45598289500 | 202000 | 202500 | 202500 | 202000 | 212 |
| 282 | 20240223 | 143600 | 45555413500 | 202500 | 202500 | 203000 | 202000 | 191 |
| 283 | 20240223 | 143500 | 45516727000 | 202500 | 203000 | 203000 | 202000 | 586 |
| 284 | 20240223 | 143400 | 45398101000 | 202500 | 202500 | 203000 | 202500 | 579 |
| 285 | 20240223 | 143300 | 45280823500 | 202500 | 202500 | 203000 | 202500 | 234 |
| 286 | 20240223 | 143200 | 45233394000 | 202500 | 202500 | 203000 | 202500 | 304 |
| 287 | 20240223 | 143100 | 45171783500 | 202500 | 202500 | 203000 | 202500 | 234 |
| 288 | 20240223 | 143000 | 45124375500 | 202500 | 202500 | 203000 | 202500 | 290 |
| 289 | 20240223 | 142900 | 45065578500 | 202500 | 202000 | 203000 | 202000 | 162 |
| 290 | 20240223 | 142800 | 45032768000 | 202000 | 202000 | 203000 | 202000 | 331 |
| 291 | 20240223 | 142700 | 44965722000 | 202000 | 202500 | 203000 | 202000 | 610 |
| 292 | 20240223 | 142600 | 44842147000 | 202500 | 203000 | 203000 | 202000 | 158 |
| 293 | 20240223 | 142500 | 44810127000 | 202500 | 203000 | 203000 | 202000 | 421 |
| 294 | 20240223 | 142400 | 44724872000 | 203000 | 202000 | 203000 | 202000 | 566 |
| 295 | 20240223 | 142300 | 44610291500 | 202000 | 202000 | 202500 | 202000 | 268 |
| 296 | 20240223 | 142200 | 44556044500 | 202000 | 202000 | 203000 | 202000 | 1127 |
| 297 | 20240223 | 142100 | 44327831500 | 202500 | 202500 | 202500 | 202000 | 463 |
| 298 | 20240223 | 142000 | 44234225000 | 202000 | 202000 | 202500 | 202000 | 396 |
| 299 | 20240223 | 141900 | 44154173500 | 202000 | 202000 | 202500 | 202000 | 241 |
| 300 | 20240223 | 141800 | 44105460500 | 202000 | 202500 | 202500 | 202000 | 215 |
| 301 | 20240223 | 141700 | 44061983500 | 202000 | 202500 | 202500 | 202000 | 289 |
| 302 | 20240223 | 141600 | 44003545500 | 202000 | 202000 | 202500 | 202000 | 126 |
| 303 | 20240223 | 141500 | 43978066000 | 202500 | 202500 | 202500 | 202000 | 268 |
| 304 | 20240223 | 141400 | 43923873500 | 202500 | 202000 | 202500 | 202000 | 149 |
| 305 | 20240223 | 141300 | 43893739000 | 202000 | 202500 | 202500 | 202000 | 227 |
| 306 | 20240223 | 141200 | 43847842000 | 202500 | 202000 | 202500 | 202000 | 180 |
| 307 | 20240223 | 141100 | 43811437500 | 202500 | 202000 | 202500 | 202000 | 136 |
| 308 | 20240223 | 141000 | 43783932000 | 202500 | 202000 | 202500 | 201500 | 284 |
| 309 | 20240223 | 140900 | 43726565000 | 201500 | 201500 | 202500 | 201500 | 403 |
| 310 | 20240223 | 140800 | 43645186500 | 201500 | 202000 | 202000 | 201500 | 176 |
| 311 | 20240223 | 140700 | 43609647000 | 201500 | 201500 | 202500 | 201500 | 175 |
| 312 | 20240223 | 140600 | 43574309000 | 202000 | 202000 | 202500 | 201500 | 454 |
| 313 | 20240223 | 140500 | 43482627000 | 202500 | 202000 | 202500 | 201500 | 426 |
| 314 | 20240223 | 140400 | 43396555000 | 202000 | 201000 | 202500 | 201000 | 1438 |
| 315 | 20240223 | 140300 | 43107067000 | 201500 | 201500 | 202000 | 201000 | 749 |
| 316 | 20240223 | 140200 | 42956120000 | 201500 | 202500 | 203000 | 201500 | 3210 |
| 317 | 20240223 | 140100 | 42306959500 | 202500 | 203000 | 203000 | 202500 | 350 |
| 318 | 20240223 | 140000 | 42235983500 | 202500 | 203000 | 203000 | 202500 | 312 |
| 319 | 20240223 | 135900 | 42172690000 | 203000 | 203000 | 203000 | 202500 | 400 |
| 320 | 20240223 | 135800 | 42091560000 | 203000 | 202500 | 203500 | 202500 | 626 |
| 321 | 20240223 | 135700 | 41964502000 | 202500 | 203000 | 203000 | 202500 | 348 |
| 322 | 20240223 | 135600 | 41893889000 | 203000 | 203000 | 203000 | 202500 | 151 |
| 323 | 20240223 | 135500 | 41863260000 | 202500 | 202500 | 203000 | 202500 | 323 |
| 324 | 20240223 | 135400 | 41797765000 | 202500 | 202500 | 203000 | 202500 | 245 |
| 325 | 20240223 | 135300 | 41748097500 | 202500 | 202500 | 203000 | 202500 | 221 |
| 326 | 20240223 | 135200 | 41703291500 | 202500 | 202500 | 203000 | 202500 | 256 |
| 327 | 20240223 | 135100 | 41651382000 | 202500 | 202500 | 203000 | 202500 | 219 |
| 328 | 20240223 | 135000 | 41606967500 | 202500 | 202500 | 203000 | 202500 | 149 |
| 329 | 20240223 | 134900 | 41576753500 | 202500 | 202500 | 203000 | 202500 | 176 |
| 330 | 20240223 | 134800 | 41541070500 | 203000 | 203000 | 203000 | 202500 | 677 |
| 331 | 20240223 | 134700 | 41403687000 | 202500 | 203500 | 203500 | 202500 | 1962 |
| 332 | 20240223 | 134600 | 41005410000 | 203500 | 203500 | 203500 | 203000 | 436 |
| 333 | 20240223 | 134500 | 40916796000 | 203500 | 203000 | 203500 | 203000 | 176 |
| 334 | 20240223 | 134400 | 40881020000 | 203500 | 203500 | 203500 | 203000 | 242 |
| 335 | 20240223 | 134300 | 40831787000 | 203000 | 203500 | 203500 | 203000 | 175 |
| 336 | 20240223 | 134200 | 40796186000 | 203500 | 203500 | 203500 | 203000 | 197 |
| 337 | 20240223 | 134100 | 40756122000 | 203000 | 203500 | 204000 | 203000 | 889 |
| 338 | 20240223 | 134000 | 40575216000 | 203500 | 203500 | 204000 | 203500 | 441 |
| 339 | 20240223 | 133900 | 40485305500 | 203500 | 204000 | 204000 | 203500 | 163 |
| 340 | 20240223 | 133800 | 40452106500 | 203500 | 203500 | 204000 | 203500 | 351 |
| 341 | 20240223 | 133700 | 40380532000 | 204000 | 204000 | 204000 | 203500 | 402 |
| 342 | 20240223 | 133600 | 40298625500 | 203500 | 204000 | 204000 | 203500 | 103 |
| 343 | 20240223 | 133500 | 40277652500 | 203500 | 204000 | 204000 | 203500 | 283 |
| 344 | 20240223 | 133400 | 40219989000 | 204000 | 204000 | 204000 | 203500 | 171 |
| 345 | 20240223 | 133300 | 40185141500 | 203500 | 203500 | 204000 | 203500 | 209 |
| 346 | 20240223 | 133200 | 40142574500 | 203500 | 203500 | 204000 | 203500 | 130 |
| 347 | 20240223 | 133100 | 40116087500 | 203500 | 204000 | 204000 | 203500 | 152 |
| 348 | 20240223 | 133000 | 40085090000 | 203500 | 203500 | 204000 | 203500 | 265 |
| 349 | 20240223 | 132900 | 40031075500 | 203500 | 204000 | 204000 | 203500 | 202 |
| 350 | 20240223 | 132800 | 39989932000 | 204000 | 204000 | 204000 | 203500 | 139 |
| 351 | 20240223 | 132700 | 39961588500 | 203500 | 203500 | 204000 | 203500 | 133 |
| 352 | 20240223 | 132600 | 39934491000 | 203500 | 203500 | 204000 | 203000 | 255 |
| 353 | 20240223 | 132500 | 39882583500 | 203500 | 203500 | 203500 | 203000 | 275 |
| 354 | 20240223 | 132400 | 39826639500 | 203500 | 203000 | 203500 | 203000 | 256 |
| 355 | 20240223 | 132300 | 39774566500 | 203000 | 203500 | 203500 | 203000 | 284 |
| 356 | 20240223 | 132200 | 39716804000 | 203000 | 203000 | 203500 | 203000 | 348 |
| 357 | 20240223 | 132100 | 39646011500 | 203500 | 203500 | 204000 | 203500 | 742 |
| 358 | 20240223 | 132000 | 39495009500 | 204000 | 203500 | 204000 | 203500 | 217 |
| 359 | 20240223 | 131900 | 39450798000 | 203500 | 204000 | 204000 | 203500 | 197 |
| 360 | 20240223 | 131800 | 39410623500 | 203500 | 203500 | 204000 | 203500 | 45 |
| 361 | 20240223 | 131700 | 39401460000 | 204000 | 204000 | 204000 | 203500 | 289 |
| 362 | 20240223 | 131600 | 39342519000 | 204000 | 204000 | 204000 | 203500 | 311 |
| 363 | 20240223 | 131500 | 39279124500 | 203500 | 204000 | 204000 | 203500 | 127 |
| 364 | 20240223 | 131400 | 39253250000 | 204000 | 203500 | 204000 | 203500 | 482 |
| 365 | 20240223 | 131300 | 39154941000 | 204000 | 203500 | 204000 | 203500 | 80 |
| 366 | 20240223 | 131200 | 39138636500 | 203500 | 203500 | 204000 | 203500 | 86 |
| 367 | 20240223 | 131100 | 39121118000 | 203500 | 204000 | 204000 | 203500 | 244 |
| 368 | 20240223 | 131000 | 39071355000 | 204000 | 203500 | 204000 | 203500 | 148 |
| 369 | 20240223 | 130900 | 39041175500 | 203500 | 204000 | 204000 | 203500 | 112 |
| 370 | 20240223 | 130800 | 39018340500 | 203500 | 203500 | 204000 | 203500 | 154 |
| 371 | 20240223 | 130700 | 38986936500 | 204000 | 203500 | 204000 | 203500 | 103 |
| 372 | 20240223 | 130600 | 38965945500 | 203500 | 204000 | 204000 | 203500 | 152 |
| 373 | 20240223 | 130500 | 38934980000 | 203500 | 203500 | 204000 | 203500 | 131 |
| 374 | 20240223 | 130400 | 38908281500 | 203500 | 203500 | 204000 | 203500 | 150 |
| 375 | 20240223 | 130300 | 38877696500 | 204000 | 203500 | 204000 | 203500 | 119 |
| 376 | 20240223 | 130200 | 38853445500 | 203500 | 203500 | 204000 | 203000 | 694 |
| 377 | 20240223 | 130100 | 38711955000 | 203500 | 203000 | 203500 | 203000 | 273 |
| 378 | 20240223 | 130000 | 38656447000 | 203000 | 203000 | 203500 | 203000 | 233 |
| 379 | 20240223 | 125900 | 38609131000 | 203000 | 203000 | 203500 | 202500 | 169 |
| 380 | 20240223 | 125800 | 38574779500 | 202500 | 203000 | 203500 | 202500 | 1141 |
| 381 | 20240223 | 125700 | 38343087000 | 203500 | 203500 | 203500 | 203000 | 617 |
| 382 | 20240223 | 125600 | 38217581000 | 203000 | 203500 | 203500 | 203000 | 208 |
| 383 | 20240223 | 125500 | 38175272500 | 203000 | 203000 | 203500 | 203000 | 70 |
| 384 | 20240223 | 125400 | 38161049500 | 203000 | 203500 | 203500 | 203000 | 197 |
| 385 | 20240223 | 125300 | 38120983500 | 203000 | 203500 | 203500 | 203000 | 324 |
| 386 | 20240223 | 125200 | 38055067500 | 203000 | 203000 | 203500 | 203000 | 142 |
| 387 | 20240223 | 125100 | 38026191500 | 203500 | 203500 | 204000 | 203000 | 206 |
| 388 | 20240223 | 125000 | 37984271500 | 204000 | 203500 | 204000 | 203000 | 452 |
| 389 | 20240223 | 124900 | 37892233000 | 203000 | 203500 | 204000 | 203000 | 615 |
| 390 | 20240223 | 124800 | 37767097000 | 203500 | 203500 | 204000 | 203500 | 158 |
| 391 | 20240223 | 124700 | 37734903000 | 203500 | 204000 | 204000 | 203500 | 142 |
| 392 | 20240223 | 124600 | 37705950000 | 204000 | 203500 | 204000 | 203500 | 110 |
| 393 | 20240223 | 124500 | 37683528500 | 204000 | 203500 | 204000 | 203500 | 130 |
| 394 | 20240223 | 124400 | 37657041000 | 203500 | 203500 | 204000 | 203500 | 174 |
| 395 | 20240223 | 124300 | 37621559500 | 204000 | 204000 | 204000 | 203500 | 117 |
| 396 | 20240223 | 124200 | 37597709500 | 203500 | 203500 | 204000 | 203500 | 349 |
| 397 | 20240223 | 124100 | 37526676000 | 203500 | 204000 | 204000 | 203500 | 253 |
| 398 | 20240223 | 124000 | 37475127500 | 203500 | 204500 | 204500 | 203500 | 684 |
| 399 | 20240223 | 123900 | 37335582500 | 204000 | 204000 | 204500 | 204000 | 116 |
| 400 | 20240223 | 123800 | 37311882500 | 204500 | 204000 | 204500 | 204000 | 184 |
| 401 | 20240223 | 123700 | 37274261000 | 204500 | 203500 | 204500 | 203500 | 555 |
| 402 | 20240223 | 123600 | 37160878500 | 204000 | 204500 | 204500 | 203500 | 153 |
| 403 | 20240223 | 123500 | 37129640500 | 204500 | 203500 | 204500 | 203500 | 401 |
| 404 | 20240223 | 123400 | 37047794000 | 203500 | 204000 | 204500 | 203500 | 240 |
| 405 | 20240223 | 123300 | 36998818500 | 204000 | 204000 | 204500 | 203500 | 216 |
| 406 | 20240223 | 123200 | 36954718500 | 203500 | 204000 | 204000 | 203500 | 168 |
| 407 | 20240223 | 123100 | 36920467500 | 204000 | 203500 | 204500 | 203500 | 193 |
| 408 | 20240223 | 123000 | 36881104500 | 203500 | 204000 | 204500 | 203500 | 555 |
| 409 | 20240223 | 122900 | 36767876500 | 204500 | 204500 | 204500 | 204000 | 181 |
| 410 | 20240223 | 122800 | 36730904500 | 204500 | 204000 | 204500 | 204000 | 828 |
| 411 | 20240223 | 122700 | 36561964000 | 204500 | 204000 | 204500 | 204000 | 211 |
| 412 | 20240223 | 122600 | 36518842000 | 204000 | 204500 | 205000 | 204000 | 1476 |
| 413 | 20240223 | 122500 | 36216971500 | 204500 | 205000 | 205000 | 204500 | 140 |
| 414 | 20240223 | 122400 | 36188284000 | 205000 | 204500 | 205000 | 204500 | 237 |
| 415 | 20240223 | 122300 | 36139721500 | 205000 | 204500 | 205000 | 204500 | 154 |
| 416 | 20240223 | 122200 | 36108162000 | 204500 | 204500 | 205000 | 204500 | 118 |
| 417 | 20240223 | 122100 | 36083996000 | 204500 | 204500 | 205000 | 204500 | 168 |
| 418 | 20240223 | 122000 | 36049575500 | 205000 | 204500 | 205000 | 204500 | 280 |
| 419 | 20240223 | 121900 | 35992187000 | 204500 | 205000 | 205000 | 204500 | 76 |
| 420 | 20240223 | 121800 | 35976614500 | 204500 | 205000 | 205000 | 204500 | 180 |
| 421 | 20240223 | 121700 | 35939732000 | 205000 | 205000 | 205000 | 204500 | 205 |
| 422 | 20240223 | 121600 | 35897717500 | 205000 | 204500 | 205000 | 204500 | 172 |
| 423 | 20240223 | 121500 | 35862495000 | 205000 | 205000 | 205000 | 204500 | 363 |
| 424 | 20240223 | 121400 | 35788190000 | 204500 | 205000 | 205000 | 204500 | 206 |
| 425 | 20240223 | 121300 | 35745993000 | 204500 | 204500 | 205000 | 204500 | 120 |
| 426 | 20240223 | 121200 | 35721434000 | 204500 | 205000 | 205000 | 204500 | 201 |
| 427 | 20240223 | 121100 | 35680257500 | 204500 | 204500 | 205000 | 204500 | 65 |
| 428 | 20240223 | 121000 | 35666938500 | 205000 | 205000 | 205000 | 204500 | 327 |
| 429 | 20240223 | 120900 | 35600008000 | 204500 | 204500 | 205000 | 204500 | 261 |
| 430 | 20240223 | 120800 | 35546520500 | 205000 | 204500 | 205000 | 204500 | 132 |
| 431 | 20240223 | 120700 | 35519475000 | 204500 | 205000 | 205500 | 204500 | 238 |
| 432 | 20240223 | 120600 | 35470678000 | 205500 | 204500 | 205500 | 204500 | 249 |
| 433 | 20240223 | 120500 | 35419557000 | 204500 | 204500 | 205000 | 204500 | 57 |
| 434 | 20240223 | 120400 | 35407889000 | 204500 | 204500 | 205500 | 204500 | 199 |
| 435 | 20240223 | 120300 | 35367043000 | 205000 | 205000 | 205500 | 204500 | 636 |
| 436 | 20240223 | 120200 | 35236672000 | 205000 | 204500 | 205000 | 204500 | 70 |
| 437 | 20240223 | 120100 | 35222336000 | 204500 | 204500 | 205000 | 204500 | 499 |
| 438 | 20240223 | 120000 | 35120064500 | 204500 | 204500 | 205000 | 204500 | 234 |
| 439 | 20240223 | 115900 | 35072141500 | 205000 | 204500 | 205000 | 204500 | 183 |
| 440 | 20240223 | 115800 | 35034649500 | 204500 | 205500 | 205500 | 204500 | 811 |
| 441 | 20240223 | 115700 | 34868382000 | 205500 | 205000 | 205500 | 205000 | 157 |
| 442 | 20240223 | 115600 | 34836140000 | 205000 | 205000 | 205500 | 205000 | 142 |
| 443 | 20240223 | 115500 | 34806987000 | 205000 | 205000 | 205500 | 205000 | 126 |
| 444 | 20240223 | 115400 | 34781115000 | 205500 | 205000 | 205500 | 205000 | 275 |
| 445 | 20240223 | 115300 | 34724652500 | 205000 | 205000 | 205500 | 205000 | 71 |
| 446 | 20240223 | 115200 | 34710071500 | 205500 | 205000 | 205500 | 205000 | 121 |
| 447 | 20240223 | 115100 | 34685235500 | 205500 | 205500 | 205500 | 205000 | 338 |
| 448 | 20240223 | 115000 | 34615793000 | 205500 | 205500 | 205500 | 205000 | 102 |
| 449 | 20240223 | 114900 | 34594857000 | 205500 | 205000 | 205500 | 205000 | 172 |
| 450 | 20240223 | 114800 | 34559575500 | 205000 | 205000 | 205000 | 204500 | 141 |
| 451 | 20240223 | 114700 | 34530692500 | 205000 | 205000 | 205000 | 204500 | 165 |
| 452 | 20240223 | 114600 | 34496886000 | 205000 | 204500 | 205000 | 204500 | 202 |
| 453 | 20240223 | 114500 | 34455506000 | 204500 | 205000 | 205000 | 204500 | 364 |
| 454 | 20240223 | 114400 | 34381011000 | 204500 | 204500 | 205000 | 204500 | 85 |
| 455 | 20240223 | 114300 | 34363616000 | 204500 | 204500 | 205000 | 204500 | 138 |
| 456 | 20240223 | 114200 | 34335350000 | 204500 | 204500 | 205000 | 204500 | 335 |
| 457 | 20240223 | 114100 | 34266802000 | 204500 | 204500 | 205000 | 204500 | 96 |
| 458 | 20240223 | 114000 | 34247138000 | 205000 | 205000 | 205000 | 204500 | 180 |
| 459 | 20240223 | 113900 | 34210258000 | 205000 | 205000 | 205000 | 204500 | 97 |
| 460 | 20240223 | 113800 | 34190396000 | 205000 | 204500 | 205000 | 204500 | 170 |
| 461 | 20240223 | 113700 | 34155556500 | 205000 | 204500 | 205000 | 204500 | 251 |
| 462 | 20240223 | 113600 | 34104119500 | 205000 | 204500 | 205000 | 204500 | 136 |
| 463 | 20240223 | 113500 | 34076273000 | 204500 | 204500 | 205000 | 204500 | 62 |
| 464 | 20240223 | 113400 | 34063574000 | 205000 | 205000 | 205000 | 204500 | 236 |
| 465 | 20240223 | 113300 | 34015231000 | 205000 | 204500 | 205000 | 204500 | 107 |
| 466 | 20240223 | 113200 | 33993327000 | 204500 | 204500 | 205500 | 204500 | 511 |
| 467 | 20240223 | 113100 | 33888622000 | 205000 | 204500 | 205500 | 204500 | 1677 |
| 468 | 20240223 | 113000 | 33545596500 | 205000 | 205500 | 205500 | 204500 | 195 |
| 469 | 20240223 | 112900 | 33505639000 | 205000 | 205000 | 206000 | 204500 | 795 |
| 470 | 20240223 | 112800 | 33342535500 | 205000 | 205000 | 205500 | 205000 | 296 |
| 471 | 20240223 | 112700 | 33281745000 | 205500 | 205500 | 206000 | 205000 | 289 |
| 472 | 20240223 | 112600 | 33222337000 | 205500 | 205500 | 206000 | 205000 | 206 |
| 473 | 20240223 | 112500 | 33179966500 | 205500 | 205000 | 205500 | 205000 | 335 |
| 474 | 20240223 | 112400 | 33111181000 | 205000 | 205500 | 205500 | 205000 | 423 |
| 475 | 20240223 | 112300 | 33024421000 | 205000 | 205000 | 205500 | 205000 | 147 |
| 476 | 20240223 | 112200 | 32994260500 | 205000 | 205500 | 205500 | 204500 | 275 |
| 477 | 20240223 | 112100 | 32937891500 | 205500 | 205000 | 205500 | 204500 | 327 |
| 478 | 20240223 | 112000 | 32870890000 | 205000 | 205000 | 205500 | 204500 | 420 |
| 479 | 20240223 | 111900 | 32784774500 | 205000 | 205500 | 206000 | 204500 | 4182 |
| 480 | 20240223 | 111800 | 31926817000 | 205500 | 206500 | 206500 | 205500 | 144 |
| 481 | 20240223 | 111700 | 31897196500 | 206000 | 206000 | 206500 | 206000 | 208 |
| 482 | 20240223 | 111600 | 31854331000 | 206000 | 205500 | 206500 | 205500 | 450 |
| 483 | 20240223 | 111500 | 31761715500 | 205500 | 206000 | 206500 | 205500 | 493 |
| 484 | 20240223 | 111400 | 31660190000 | 206000 | 206500 | 206500 | 206000 | 339 |
| 485 | 20240223 | 111300 | 31590320500 | 206000 | 206500 | 207000 | 206000 | 433 |
| 486 | 20240223 | 111200 | 31501043500 | 206500 | 207000 | 207000 | 206000 | 254 |
| 487 | 20240223 | 111100 | 31448591000 | 206500 | 206000 | 207000 | 206000 | 836 |
| 488 | 20240223 | 111000 | 31276194500 | 206000 | 207000 | 207000 | 206000 | 589 |
| 489 | 20240223 | 110900 | 31154484000 | 206500 | 207000 | 207000 | 206000 | 2229 |
| 490 | 20240223 | 110800 | 30695086000 | 206500 | 207000 | 207000 | 206500 | 130 |
| 491 | 20240223 | 110700 | 30668226000 | 206500 | 206500 | 207000 | 206500 | 188 |
| 492 | 20240223 | 110600 | 30629338500 | 206500 | 206500 | 207000 | 206500 | 127 |
| 493 | 20240223 | 110500 | 30603081500 | 207000 | 207000 | 207000 | 206500 | 143 |
| 494 | 20240223 | 110400 | 30573500000 | 206500 | 206000 | 207000 | 206000 | 298 |
| 495 | 20240223 | 110300 | 30511903500 | 207000 | 207000 | 207000 | 206000 | 350 |
| 496 | 20240223 | 110200 | 30439644500 | 206000 | 206500 | 207000 | 206000 | 813 |
| 497 | 20240223 | 110100 | 30271705000 | 206500 | 207000 | 207000 | 206500 | 177 |
| 498 | 20240223 | 110000 | 30235128000 | 206500 | 206500 | 207000 | 206000 | 255 |
| 499 | 20240223 | 105900 | 30182447000 | 207000 | 206500 | 207000 | 206000 | 369 |
| 500 | 20240223 | 105800 | 30106208000 | 206500 | 206500 | 207000 | 206500 | 291 |
| 501 | 20240223 | 105700 | 30046057000 | 206500 | 206500 | 207000 | 206500 | 227 |
| 502 | 20240223 | 105600 | 29999169000 | 206500 | 206500 | 207000 | 206500 | 286 |
| 503 | 20240223 | 105500 | 29940017000 | 207000 | 206500 | 207000 | 206000 | 137 |
| 504 | 20240223 | 105400 | 29911715500 | 207000 | 206500 | 207000 | 206000 | 700 |
| 505 | 20240223 | 105300 | 29767210500 | 206500 | 207000 | 207000 | 206500 | 237 |
| 506 | 20240223 | 105200 | 29718196500 | 207000 | 206500 | 207000 | 206500 | 273 |
| 507 | 20240223 | 105100 | 29661761000 | 207000 | 206500 | 207000 | 206000 | 563 |
| 508 | 20240223 | 105000 | 29545478000 | 206500 | 206500 | 207500 | 206500 | 851 |
| 509 | 20240223 | 104900 | 29369586000 | 206500 | 207500 | 208000 | 206500 | 1317 |
| 510 | 20240223 | 104800 | 29096731000 | 207500 | 207500 | 208000 | 207500 | 184 |
| 511 | 20240223 | 104700 | 29058516000 | 207500 | 208000 | 208500 | 207500 | 792 |
| 512 | 20240223 | 104600 | 28893736500 | 208000 | 208500 | 208500 | 207500 | 1302 |
| 513 | 20240223 | 104500 | 28623066500 | 208000 | 207500 | 208000 | 207000 | 578 |
| 514 | 20240223 | 104400 | 28502967500 | 207500 | 207500 | 207500 | 207000 | 673 |
| 515 | 20240223 | 104300 | 28363368000 | 207500 | 207000 | 207500 | 207000 | 435 |
| 516 | 20240223 | 104200 | 28273175500 | 207000 | 207000 | 207500 | 207000 | 259 |
| 517 | 20240223 | 104100 | 28219510000 | 207000 | 207000 | 207500 | 207000 | 299 |
| 518 | 20240223 | 104000 | 28157555000 | 207000 | 207500 | 207500 | 207000 | 1548 |
| 519 | 20240223 | 103900 | 27836843500 | 207500 | 207000 | 207500 | 207000 | 1165 |
| 520 | 20240223 | 103800 | 27595659500 | 207500 | 208000 | 208000 | 207500 | 1836 |
| 521 | 20240223 | 103700 | 27214595500 | 207500 | 207500 | 208000 | 207500 | 226 |
| 522 | 20240223 | 103600 | 27167652500 | 208000 | 208000 | 208000 | 207500 | 282 |
| 523 | 20240223 | 103500 | 27109031500 | 208000 | 208000 | 208500 | 207500 | 284 |
| 524 | 20240223 | 103400 | 27049966500 | 208000 | 208000 | 208000 | 207500 | 185 |
| 525 | 20240223 | 103300 | 27011513500 | 208000 | 208000 | 208000 | 207500 | 197 |
| 526 | 20240223 | 103200 | 26970587500 | 207500 | 208000 | 208500 | 207500 | 924 |
| 527 | 20240223 | 103100 | 26778349000 | 208000 | 208500 | 208500 | 208000 | 177 |
| 528 | 20240223 | 103000 | 26741510000 | 208000 | 208500 | 208500 | 208000 | 145 |
| 529 | 20240223 | 102900 | 26711328000 | 208500 | 208500 | 209000 | 208000 | 392 |
| 530 | 20240223 | 102800 | 26629604000 | 208000 | 208500 | 208500 | 208000 | 266 |
| 531 | 20240223 | 102700 | 26574186000 | 209000 | 208000 | 209000 | 208000 | 422 |
| 532 | 20240223 | 102600 | 26486204000 | 208000 | 208500 | 209000 | 208000 | 341 |
| 533 | 20240223 | 102500 | 26415125500 | 209000 | 208000 | 209000 | 208000 | 358 |
| 534 | 20240223 | 102400 | 26340421000 | 208500 | 208500 | 209000 | 208000 | 304 |
| 535 | 20240223 | 102300 | 26277008500 | 208500 | 209000 | 209500 | 208500 | 292 |
| 536 | 20240223 | 102200 | 26215985000 | 209500 | 209000 | 209500 | 209000 | 392 |
| 537 | 20240223 | 102100 | 26133968500 | 209000 | 209000 | 209000 | 208500 | 282 |
| 538 | 20240223 | 102000 | 26075054500 | 208500 | 209500 | 209500 | 208500 | 778 |
| 539 | 20240223 | 101900 | 25912409000 | 209500 | 209500 | 209500 | 209000 | 1077 |
| 540 | 20240223 | 101800 | 25686894000 | 209500 | 209000 | 209500 | 209000 | 2729 |
| 541 | 20240223 | 101700 | 25116018000 | 209000 | 208000 | 209000 | 208000 | 2192 |
| 542 | 20240223 | 101600 | 24658694000 | 208000 | 208000 | 208500 | 207500 | 1259 |
| 543 | 20240223 | 101500 | 24396792000 | 208000 | 208000 | 208000 | 207500 | 300 |
| 544 | 20240223 | 101400 | 24334410000 | 208000 | 207500 | 208000 | 207500 | 182 |
| 545 | 20240223 | 101300 | 24296575500 | 207500 | 207500 | 208000 | 207500 | 75 |
| 546 | 20240223 | 101200 | 24280988500 | 207500 | 207500 | 208000 | 207000 | 210 |
| 547 | 20240223 | 101100 | 24237419000 | 207500 | 207500 | 208000 | 207500 | 453 |
| 548 | 20240223 | 101000 | 24143381000 | 208000 | 208000 | 208000 | 207500 | 217 |
| 549 | 20240223 | 100900 | 24098313500 | 208000 | 207000 | 208000 | 207000 | 205 |
| 550 | 20240223 | 100800 | 24055736000 | 207500 | 207500 | 207500 | 207000 | 220 |
| 551 | 20240223 | 100700 | 24010091000 | 207500 | 207500 | 207500 | 207000 | 243 |
| 552 | 20240223 | 100600 | 23959673000 | 207500 | 207500 | 207500 | 207000 | 428 |
| 553 | 20240223 | 100500 | 23870902000 | 207500 | 207500 | 208000 | 207000 | 1704 |
| 554 | 20240223 | 100400 | 23517339500 | 208000 | 208000 | 208000 | 207500 | 704 |
| 555 | 20240223 | 100300 | 23370959500 | 207500 | 207500 | 208000 | 207500 | 79 |
| 556 | 20240223 | 100200 | 23354565500 | 208000 | 207500 | 208000 | 207500 | 159 |
| 557 | 20240223 | 100100 | 23321543000 | 207000 | 207000 | 208000 | 207000 | 692 |
| 558 | 20240223 | 100000 | 23177912000 | 207500 | 207000 | 207500 | 207000 | 227 |
| 559 | 20240223 | 095900 | 23130880000 | 207500 | 207000 | 207500 | 207000 | 297 |
| 560 | 20240223 | 095800 | 23069294000 | 207000 | 207500 | 207500 | 207000 | 75 |
| 561 | 20240223 | 095700 | 23053767500 | 207500 | 207500 | 207500 | 207000 | 172 |
| 562 | 20240223 | 095600 | 23018111000 | 207500 | 207500 | 208000 | 207500 | 463 |
| 563 | 20240223 | 095500 | 22922037500 | 207500 | 207500 | 208000 | 207500 | 674 |
| 564 | 20240223 | 095400 | 22782136000 | 208000 | 207000 | 208000 | 207000 | 656 |
| 565 | 20240223 | 095300 | 22645995500 | 207000 | 207500 | 207500 | 207000 | 68 |
| 566 | 20240223 | 095200 | 22631900500 | 207500 | 207000 | 207500 | 206500 | 1100 |
| 567 | 20240223 | 095100 | 22404202500 | 207000 | 207500 | 208000 | 207000 | 702 |
| 568 | 20240223 | 095000 | 22258614000 | 207500 | 207500 | 208000 | 207000 | 1237 |
| 569 | 20240223 | 094900 | 22001934500 | 207000 | 207000 | 207500 | 206500 | 567 |
| 570 | 20240223 | 094800 | 21884629000 | 206500 | 206500 | 207500 | 206500 | 133 |
| 571 | 20240223 | 094700 | 21857140000 | 207500 | 207500 | 207500 | 207000 | 926 |
| 572 | 20240223 | 094600 | 21665416500 | 207500 | 207000 | 207500 | 207000 | 1057 |
| 573 | 20240223 | 094500 | 21446516000 | 207000 | 207500 | 208000 | 207000 | 662 |
| 574 | 20240223 | 094400 | 21309172500 | 207500 | 207500 | 208000 | 207500 | 395 |
| 575 | 20240223 | 094300 | 21227079500 | 207500 | 207000 | 207500 | 206500 | 1064 |
| 576 | 20240223 | 094200 | 21006687500 | 206500 | 206500 | 207500 | 206500 | 853 |
| 577 | 20240223 | 094100 | 20830325000 | 206500 | 207000 | 207500 | 206500 | 3371 |
| 578 | 20240223 | 094000 | 20132548500 | 207000 | 207000 | 207500 | 207000 | 1152 |
| 579 | 20240223 | 093900 | 19893960500 | 207500 | 206500 | 207500 | 206500 | 575 |
| 580 | 20240223 | 093800 | 19774924500 | 207000 | 207500 | 207500 | 206500 | 905 |
| 581 | 20240223 | 093700 | 19587600500 | 207500 | 208000 | 208000 | 207000 | 966 |
| 582 | 20240223 | 093600 | 19387161000 | 208000 | 207500 | 208500 | 207000 | 1909 |
| 583 | 20240223 | 093500 | 18991496000 | 207500 | 208500 | 208500 | 207500 | 1873 |
| 584 | 20240223 | 093400 | 18602466500 | 207500 | 208000 | 208500 | 207500 | 1480 |
| 585 | 20240223 | 093300 | 18294810500 | 208500 | 208000 | 208500 | 208000 | 839 |
| 586 | 20240223 | 093200 | 18120230000 | 208500 | 208500 | 209000 | 208500 | 346 |
| 587 | 20240223 | 093100 | 18048066000 | 208500 | 208500 | 209000 | 208500 | 1201 |
| 588 | 20240223 | 093000 | 17797604000 | 208500 | 208500 | 209000 | 208500 | 437 |
| 589 | 20240223 | 092900 | 17706390500 | 209000 | 209500 | 209500 | 208500 | 664 |
| 590 | 20240223 | 092800 | 17567636000 | 209500 | 209500 | 209500 | 209000 | 2562 |
| 591 | 20240223 | 092700 | 17031996000 | 209500 | 209500 | 210000 | 209000 | 1127 |
| 592 | 20240223 | 092600 | 16795876000 | 209500 | 209500 | 210000 | 209000 | 1736 |
| 593 | 20240223 | 092500 | 16431779000 | 209500 | 210000 | 210000 | 209500 | 630 |
| 594 | 20240223 | 092400 | 16299732000 | 209500 | 209500 | 210000 | 209500 | 1162 |
| 595 | 20240223 | 092300 | 16056119500 | 209500 | 209000 | 209500 | 208500 | 1110 |
| 596 | 20240223 | 092200 | 15824008500 | 208500 | 210500 | 211000 | 208500 | 2753 |
| 597 | 20240223 | 092100 | 15246465500 | 211000 | 210500 | 211500 | 210000 | 3312 |
| 598 | 20240223 | 092000 | 14548747000 | 210000 | 211000 | 211500 | 210000 | 2527 |
| 599 | 20240223 | 091900 | 14016604500 | 211500 | 211500 | 212000 | 211000 | 3163 |
| 600 | 20240223 | 091800 | 13347971000 | 211500 | 211000 | 212000 | 210500 | 8537 |
| 601 | 20240223 | 091700 | 11543612000 | 210500 | 211000 | 211000 | 210500 | 1513 |
| 602 | 20240223 | 091600 | 11224533500 | 211000 | 211000 | 211500 | 210000 | 3373 |
| 603 | 20240223 | 091500 | 10513835500 | 211000 | 208500 | 211500 | 208000 | 22750 |
| 604 | 20240223 | 091400 | 5743393500 | 208000 | 208000 | 208500 | 208000 | 560 |
| 605 | 20240223 | 091300 | 5626822000 | 208000 | 208000 | 208500 | 207500 | 1149 |
| 606 | 20240223 | 091200 | 5387777500 | 208000 | 206500 | 208000 | 206500 | 5040 |
| 607 | 20240223 | 091100 | 4342584500 | 206500 | 206000 | 207000 | 206000 | 705 |
| 608 | 20240223 | 091000 | 4196910000 | 206500 | 205500 | 206500 | 205500 | 2485 |
| 609 | 20240223 | 090900 | 3684898000 | 206000 | 205500 | 206000 | 205500 | 2499 |
| 610 | 20240223 | 090800 | 3171292000 | 205500 | 206000 | 206000 | 205500 | 584 |
| 611 | 20240223 | 090700 | 3051106500 | 205500 | 205500 | 206000 | 205500 | 458 |
| 612 | 20240223 | 090600 | 2956964000 | 206000 | 206500 | 206500 | 205500 | 1236 |
| 613 | 20240223 | 090500 | 2702475000 | 206500 | 207000 | 207500 | 206000 | 2442 |
| 614 | 20240223 | 090400 | 2197933500 | 207000 | 207500 | 207500 | 207000 | 781 |
| 615 | 20240223 | 090300 | 2036201000 | 207000 | 207000 | 207500 | 206500 | 1320 |
| 616 | 20240223 | 090200 | 1762828500 | 207000 | 206500 | 207500 | 206500 | 3900 |
| 617 | 20240223 | 090100 | 955561000 | 206500 | 206000 | 206500 | 205000 | 1836 |
| 618 | 20240223 | 090000 | 577892000 | 205500 | 206500 | 207000 | 205500 | 2800 |