35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 3 | 20240221 | 184300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20240221 | 184200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20240221 | 184100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20240221 | 184000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20240221 | 183900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20240221 | 183800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20240221 | 183700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20240221 | 183600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20240221 | 183500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20240221 | 183400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20240221 | 183300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20240221 | 183200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20240221 | 183100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20240221 | 183000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20240221 | 182900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20240221 | 182800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20240221 | 182700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20240221 | 182600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20240221 | 182500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20240221 | 182400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20240221 | 182300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20240221 | 182200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20240221 | 182100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20240221 | 182000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20240221 | 181900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20240221 | 181800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20240221 | 181700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20240221 | 181600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20240221 | 181500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20240221 | 181400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 33 | 20240221 | 181300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20240221 | 181200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20240221 | 181100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20240221 | 181000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20240221 | 180900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20240221 | 180800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20240221 | 180700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20240221 | 180600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20240221 | 180500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20240221 | 180400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20240221 | 180300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20240221 | 180200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20240221 | 180100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20240221 | 180000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20240221 | 175900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20240221 | 175800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20240221 | 175700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20240221 | 175600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20240221 | 175500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20240221 | 175400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20240221 | 175300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20240221 | 175200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20240221 | 175100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20240221 | 175000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20240221 | 174900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20240221 | 174800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20240221 | 174700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20240221 | 174600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20240221 | 174500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20240221 | 174400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 63 | 20240221 | 174300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20240221 | 174200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20240221 | 174100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20240221 | 174000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20240221 | 173900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20240221 | 173800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20240221 | 173700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20240221 | 173600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20240221 | 173500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20240221 | 173400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20240221 | 173300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20240221 | 173200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20240221 | 173100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20240221 | 173000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20240221 | 172900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20240221 | 172800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20240221 | 172700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20240221 | 172600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20240221 | 172500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20240221 | 172400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20240221 | 172300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20240221 | 172200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20240221 | 172100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20240221 | 172000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20240221 | 171900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20240221 | 171800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20240221 | 171700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20240221 | 171600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20240221 | 171500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20240221 | 171400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 93 | 20240221 | 171300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20240221 | 171200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20240221 | 171100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20240221 | 171000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20240221 | 170900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20240221 | 170800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20240221 | 170700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20240221 | 170600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20240221 | 170500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20240221 | 170400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20240221 | 170300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20240221 | 170200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20240221 | 170100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20240221 | 170000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20240221 | 165900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20240221 | 165800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20240221 | 165700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20240221 | 165600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20240221 | 165500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20240221 | 165400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20240221 | 165300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20240221 | 165200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20240221 | 165100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20240221 | 165000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20240221 | 164900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20240221 | 164800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20240221 | 164700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20240221 | 164600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20240221 | 164500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20240221 | 164400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 123 | 20240221 | 164300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20240221 | 164200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20240221 | 164100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20240221 | 164000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20240221 | 163900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20240221 | 163800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20240221 | 163700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20240221 | 163600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20240221 | 163500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20240221 | 163400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20240221 | 163300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20240221 | 163200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20240221 | 163100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20240221 | 163000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20240221 | 162900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20240221 | 162800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20240221 | 162700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20240221 | 162600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20240221 | 162500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20240221 | 162400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20240221 | 162300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20240221 | 162200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20240221 | 162100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20240221 | 162000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20240221 | 161900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20240221 | 161800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20240221 | 161700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20240221 | 161600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20240221 | 161500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20240221 | 161400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 153 | 20240221 | 161300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20240221 | 161200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20240221 | 161100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20240221 | 161000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20240221 | 160900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20240221 | 160800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20240221 | 160700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20240221 | 160600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20240221 | 160500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20240221 | 160400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20240221 | 160300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20240221 | 160200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20240221 | 160100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20240221 | 160000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20240221 | 155900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20240221 | 155800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20240221 | 155700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20240221 | 155600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20240221 | 155500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20240221 | 155400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20240221 | 155300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20240221 | 155200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20240221 | 155100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20240221 | 155000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20240221 | 154900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20240221 | 154800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20240221 | 154700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20240221 | 154600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20240221 | 154500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20240221 | 154400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 183 | 20240221 | 154300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20240221 | 154200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20240221 | 154100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20240221 | 154000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20240221 | 153900 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20240221 | 153800 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20240221 | 153700 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20240221 | 153600 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20240221 | 153500 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20240221 | 153400 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20240221 | 153300 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20240221 | 153200 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20240221 | 153100 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20240221 | 153000 | 270792259500 | 239500 | 239500 | 239500 | 239500 | 66426 |
| 197 | 20240221 | 152900 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20240221 | 152800 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20240221 | 152700 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20240221 | 152600 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20240221 | 152500 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20240221 | 152400 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20240221 | 152300 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20240221 | 152200 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20240221 | 152100 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20240221 | 152000 | 254883232500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20240221 | 151900 | 254883232500 | 239500 | 239000 | 239500 | 239000 | 9165 |
| 208 | 20240221 | 151800 | 252691997000 | 239000 | 239000 | 239500 | 239000 | 6364 |
| 209 | 20240221 | 151700 | 251170017000 | 239000 | 239500 | 240000 | 239000 | 8123 |
| 210 | 20240221 | 151600 | 249225732500 | 239500 | 240000 | 240000 | 239000 | 4641 |
| 211 | 20240221 | 151500 | 248115501500 | 239500 | 240000 | 240000 | 239500 | 8383 |
| 212 | 20240221 | 151400 | 246106534000 | 240000 | 240500 | 240500 | 239500 | 6299 |
| 213 | 20240221 | 151300 | 244594972500 | 240000 | 240000 | 240500 | 240000 | 2099 |
| 214 | 20240221 | 151200 | 244090634000 | 240500 | 240500 | 240500 | 240000 | 1591 |
| 215 | 20240221 | 151100 | 243708452500 | 240500 | 240000 | 240500 | 240000 | 3173 |
| 216 | 20240221 | 151000 | 242946065500 | 240000 | 240000 | 240500 | 240000 | 2251 |
| 217 | 20240221 | 150900 | 242405502000 | 240500 | 240000 | 240500 | 240000 | 1046 |
| 218 | 20240221 | 150800 | 242154120000 | 240000 | 240000 | 240500 | 239500 | 3238 |
| 219 | 20240221 | 150700 | 241376919000 | 239500 | 240000 | 240000 | 239500 | 3007 |
| 220 | 20240221 | 150600 | 240655334000 | 240000 | 240000 | 240000 | 239500 | 1781 |
| 221 | 20240221 | 150500 | 240228256500 | 240000 | 240000 | 240000 | 239500 | 1338 |
| 222 | 20240221 | 150400 | 239907282500 | 240000 | 239500 | 240000 | 239500 | 6169 |
| 223 | 20240221 | 150300 | 238426875500 | 240000 | 240000 | 240000 | 239500 | 2596 |
| 224 | 20240221 | 150200 | 237804666500 | 240000 | 239500 | 240000 | 239500 | 911 |
| 225 | 20240221 | 150100 | 237586202000 | 240000 | 239500 | 240000 | 239500 | 1247 |
| 226 | 20240221 | 150000 | 237287157500 | 240000 | 239500 | 240000 | 239500 | 912 |
| 227 | 20240221 | 145900 | 237068457500 | 239500 | 240000 | 240000 | 239500 | 1180 |
| 228 | 20240221 | 145800 | 236785611500 | 240000 | 239500 | 240000 | 239500 | 614 |
| 229 | 20240221 | 145700 | 236638355000 | 240000 | 239500 | 240000 | 239500 | 628 |
| 230 | 20240221 | 145600 | 236487773000 | 240000 | 239500 | 240000 | 239000 | 2912 |
| 231 | 20240221 | 145500 | 235790193000 | 239000 | 239000 | 240000 | 239000 | 6771 |
| 232 | 20240221 | 145400 | 234168481500 | 239000 | 240000 | 240500 | 239000 | 11478 |
| 233 | 20240221 | 145300 | 231416269500 | 240000 | 240500 | 240500 | 240000 | 764 |
| 234 | 20240221 | 145200 | 231232709000 | 240000 | 240000 | 240500 | 240000 | 1178 |
| 235 | 20240221 | 145100 | 230949516500 | 240000 | 240000 | 240500 | 240000 | 813 |
| 236 | 20240221 | 145000 | 230754119500 | 240500 | 240500 | 241000 | 240000 | 9618 |
| 237 | 20240221 | 144900 | 228441074500 | 240500 | 241000 | 241000 | 240000 | 5577 |
| 238 | 20240221 | 144800 | 227100009500 | 241000 | 240500 | 241000 | 240500 | 2622 |
| 239 | 20240221 | 144700 | 226468580500 | 240500 | 240000 | 241000 | 240000 | 18110 |
| 240 | 20240221 | 144600 | 222117453500 | 240000 | 239500 | 240000 | 239500 | 4289 |
| 241 | 20240221 | 144500 | 221088577500 | 240000 | 240000 | 240000 | 239500 | 1065 |
| 242 | 20240221 | 144400 | 220833220000 | 240000 | 239500 | 240000 | 239500 | 2029 |
| 243 | 20240221 | 144300 | 220347095000 | 240000 | 240000 | 240000 | 239500 | 751 |
| 244 | 20240221 | 144200 | 220167019000 | 239500 | 240000 | 240000 | 239500 | 1346 |
| 245 | 20240221 | 144100 | 219844083000 | 239500 | 239500 | 240000 | 239500 | 654 |
| 246 | 20240221 | 144000 | 219687264000 | 240000 | 239500 | 240000 | 239500 | 568 |
| 247 | 20240221 | 143900 | 219551097500 | 240000 | 239000 | 240000 | 239000 | 8912 |
| 248 | 20240221 | 143800 | 217416561500 | 239500 | 239500 | 239500 | 239000 | 518 |
| 249 | 20240221 | 143700 | 217292702000 | 239500 | 239000 | 239500 | 239000 | 1143 |
| 250 | 20240221 | 143600 | 217019465500 | 239500 | 239000 | 239500 | 239000 | 862 |
| 251 | 20240221 | 143500 | 216813292500 | 239500 | 239000 | 239500 | 239000 | 1633 |
| 252 | 20240221 | 143400 | 216422968000 | 239500 | 239000 | 239500 | 239000 | 1756 |
| 253 | 20240221 | 143300 | 216003228500 | 239500 | 239000 | 239500 | 239000 | 2114 |
| 254 | 20240221 | 143200 | 215497925000 | 239500 | 239000 | 239500 | 239000 | 368 |
| 255 | 20240221 | 143100 | 215409865500 | 239000 | 239000 | 239500 | 239000 | 553 |
| 256 | 20240221 | 143000 | 215277642500 | 239000 | 239000 | 239500 | 239000 | 869 |
| 257 | 20240221 | 142900 | 215069885000 | 239000 | 239000 | 239500 | 239000 | 713 |
| 258 | 20240221 | 142800 | 214899376000 | 239000 | 239000 | 239500 | 239000 | 717 |
| 259 | 20240221 | 142700 | 214727891000 | 239500 | 239000 | 239500 | 239000 | 920 |
| 260 | 20240221 | 142600 | 214507901000 | 239000 | 239000 | 239500 | 239000 | 821 |
| 261 | 20240221 | 142500 | 214311474000 | 239000 | 239000 | 239500 | 239000 | 736 |
| 262 | 20240221 | 142400 | 214135360000 | 239000 | 239000 | 239500 | 239000 | 732 |
| 263 | 20240221 | 142300 | 213960315500 | 239000 | 239000 | 239500 | 239000 | 2798 |
| 264 | 20240221 | 142200 | 213291541000 | 239500 | 239000 | 239500 | 239000 | 594 |
| 265 | 20240221 | 142100 | 213149358000 | 239000 | 239500 | 239500 | 239000 | 489 |
| 266 | 20240221 | 142000 | 213032373000 | 239500 | 239500 | 239500 | 239000 | 662 |
| 267 | 20240221 | 141900 | 212873909000 | 239500 | 239500 | 239500 | 239000 | 1133 |
| 268 | 20240221 | 141800 | 212602812000 | 239500 | 239000 | 239500 | 239000 | 627 |
| 269 | 20240221 | 141700 | 212452840500 | 239000 | 239000 | 239500 | 239000 | 776 |
| 270 | 20240221 | 141600 | 212267329500 | 239500 | 239000 | 239500 | 239000 | 647 |
| 271 | 20240221 | 141500 | 212112475500 | 239000 | 239000 | 239500 | 239000 | 509 |
| 272 | 20240221 | 141400 | 211990677500 | 239000 | 239500 | 239500 | 239000 | 483 |
| 273 | 20240221 | 141300 | 211875126500 | 239000 | 239500 | 239500 | 239000 | 665 |
| 274 | 20240221 | 141200 | 211716033000 | 239000 | 239500 | 239500 | 239000 | 670 |
| 275 | 20240221 | 141100 | 211555740000 | 239000 | 239500 | 240000 | 239000 | 6157 |
| 276 | 20240221 | 141000 | 210081232000 | 239500 | 239500 | 240000 | 239500 | 422 |
| 277 | 20240221 | 140900 | 209980106000 | 240000 | 240000 | 240000 | 239500 | 1266 |
| 278 | 20240221 | 140800 | 209676848500 | 239500 | 240000 | 240000 | 239500 | 845 |
| 279 | 20240221 | 140700 | 209474266000 | 239500 | 239500 | 240000 | 239500 | 1095 |
| 280 | 20240221 | 140600 | 209211888000 | 239500 | 240000 | 240000 | 239500 | 722 |
| 281 | 20240221 | 140500 | 209038863000 | 239500 | 240000 | 240000 | 239500 | 906 |
| 282 | 20240221 | 140400 | 208821671000 | 240000 | 240000 | 240000 | 239500 | 663 |
| 283 | 20240221 | 140300 | 208662707000 | 240000 | 239500 | 240000 | 239500 | 830 |
| 284 | 20240221 | 140200 | 208463827000 | 240000 | 240000 | 240000 | 239500 | 430 |
| 285 | 20240221 | 140100 | 208360737500 | 239500 | 240000 | 240000 | 239500 | 578 |
| 286 | 20240221 | 140000 | 208222194000 | 239500 | 239500 | 240000 | 239500 | 498 |
| 287 | 20240221 | 135900 | 208102890000 | 240000 | 240000 | 240000 | 239500 | 862 |
| 288 | 20240221 | 135800 | 207896213000 | 239500 | 240000 | 240000 | 239500 | 608 |
| 289 | 20240221 | 135700 | 207750495000 | 239500 | 239500 | 240000 | 239500 | 746 |
| 290 | 20240221 | 135600 | 207571806000 | 239500 | 239500 | 240000 | 239500 | 847 |
| 291 | 20240221 | 135500 | 207368852500 | 240000 | 240000 | 240000 | 239500 | 543 |
| 292 | 20240221 | 135400 | 207238718000 | 240000 | 239500 | 240000 | 239500 | 571 |
| 293 | 20240221 | 135300 | 207101862000 | 239500 | 239500 | 240000 | 239500 | 625 |
| 294 | 20240221 | 135200 | 206952081000 | 240000 | 239500 | 240000 | 239500 | 811 |
| 295 | 20240221 | 135100 | 206757648500 | 239500 | 239500 | 240000 | 239500 | 583 |
| 296 | 20240221 | 135000 | 206617995000 | 239500 | 239000 | 240000 | 239000 | 833 |
| 297 | 20240221 | 134900 | 206418571000 | 239500 | 239500 | 240000 | 239000 | 2482 |
| 298 | 20240221 | 134800 | 205824139000 | 239500 | 240000 | 240000 | 239500 | 1159 |
| 299 | 20240221 | 134700 | 205546534000 | 240000 | 240000 | 240000 | 239500 | 468 |
| 300 | 20240221 | 134600 | 205434324500 | 239500 | 240000 | 240000 | 239500 | 1501 |
| 301 | 20240221 | 134500 | 205074779000 | 240000 | 240000 | 240000 | 239500 | 406 |
| 302 | 20240221 | 134400 | 204977523500 | 239500 | 239500 | 240000 | 239500 | 378 |
| 303 | 20240221 | 134300 | 204886969500 | 240000 | 239500 | 240000 | 239500 | 484 |
| 304 | 20240221 | 134200 | 204771009000 | 240000 | 239000 | 240000 | 239000 | 2276 |
| 305 | 20240221 | 134100 | 204225999500 | 239500 | 239500 | 239500 | 239000 | 1651 |
| 306 | 20240221 | 134000 | 203830670000 | 239500 | 239500 | 240000 | 239500 | 2828 |
| 307 | 20240221 | 133900 | 203153308000 | 239500 | 239500 | 240000 | 239500 | 934 |
| 308 | 20240221 | 133800 | 202929362000 | 239500 | 239500 | 240000 | 239500 | 612 |
| 309 | 20240221 | 133700 | 202782624000 | 239500 | 239500 | 240000 | 239500 | 1053 |
| 310 | 20240221 | 133600 | 202530339000 | 240000 | 239500 | 240000 | 239500 | 739 |
| 311 | 20240221 | 133500 | 202353157500 | 240000 | 239000 | 240000 | 239000 | 7011 |
| 312 | 20240221 | 133400 | 200674029000 | 239500 | 239500 | 239500 | 239000 | 997 |
| 313 | 20240221 | 133300 | 200435399000 | 239000 | 239000 | 239500 | 239000 | 485 |
| 314 | 20240221 | 133200 | 200319448500 | 239000 | 239500 | 239500 | 239000 | 524 |
| 315 | 20240221 | 133100 | 200194123500 | 239500 | 239000 | 239500 | 239000 | 1127 |
| 316 | 20240221 | 133000 | 199924410000 | 239000 | 239000 | 239500 | 238500 | 5033 |
| 317 | 20240221 | 132900 | 198721364000 | 239000 | 238500 | 239000 | 238500 | 760 |
| 318 | 20240221 | 132800 | 198539922000 | 238500 | 238500 | 239000 | 238500 | 841 |
| 319 | 20240221 | 132700 | 198339128500 | 239000 | 238500 | 239000 | 238500 | 430 |
| 320 | 20240221 | 132600 | 198236523500 | 238500 | 239000 | 239500 | 238500 | 3406 |
| 321 | 20240221 | 132500 | 197422870000 | 239000 | 239000 | 239500 | 239000 | 453 |
| 322 | 20240221 | 132400 | 197314558500 | 239500 | 239000 | 239500 | 239000 | 352 |
| 323 | 20240221 | 132300 | 197230409000 | 239500 | 239000 | 239500 | 239000 | 408 |
| 324 | 20240221 | 132200 | 197132841000 | 239000 | 239500 | 239500 | 239000 | 468 |
| 325 | 20240221 | 132100 | 197020962000 | 239000 | 239500 | 239500 | 239000 | 489 |
| 326 | 20240221 | 132000 | 196904079500 | 239500 | 239000 | 239500 | 239000 | 502 |
| 327 | 20240221 | 131900 | 196784045000 | 239000 | 239000 | 239500 | 239000 | 424 |
| 328 | 20240221 | 131800 | 196682629500 | 239000 | 239500 | 239500 | 239000 | 423 |
| 329 | 20240221 | 131700 | 196581460000 | 239000 | 239500 | 239500 | 239000 | 846 |
| 330 | 20240221 | 131600 | 196379196500 | 239000 | 239000 | 239500 | 239000 | 284 |
| 331 | 20240221 | 131500 | 196311271500 | 239500 | 239500 | 239500 | 239000 | 497 |
| 332 | 20240221 | 131400 | 196192443000 | 239000 | 239000 | 239500 | 239000 | 395 |
| 333 | 20240221 | 131300 | 196097960000 | 239000 | 239500 | 239500 | 239000 | 236 |
| 334 | 20240221 | 131200 | 196041521500 | 239500 | 239500 | 240000 | 239000 | 2828 |
| 335 | 20240221 | 131100 | 195364269000 | 239000 | 239000 | 239500 | 239000 | 1488 |
| 336 | 20240221 | 131000 | 195007955000 | 239500 | 239000 | 239500 | 239000 | 1966 |
| 337 | 20240221 | 130900 | 194537201500 | 239500 | 239500 | 239500 | 239000 | 428 |
| 338 | 20240221 | 130800 | 194434845500 | 239000 | 239000 | 239500 | 238500 | 5058 |
| 339 | 20240221 | 130700 | 193225961000 | 239000 | 238000 | 239000 | 238000 | 7161 |
| 340 | 20240221 | 130600 | 191517799000 | 238000 | 238000 | 238500 | 238000 | 688 |
| 341 | 20240221 | 130500 | 191354047000 | 238000 | 238000 | 238500 | 238000 | 657 |
| 342 | 20240221 | 130400 | 191197664000 | 238000 | 238000 | 238500 | 238000 | 3858 |
| 343 | 20240221 | 130300 | 190279445000 | 238000 | 238000 | 238500 | 238000 | 1666 |
| 344 | 20240221 | 130200 | 189882885000 | 238000 | 238000 | 238500 | 238000 | 1171 |
| 345 | 20240221 | 130100 | 189604121500 | 238000 | 238500 | 238500 | 238000 | 744 |
| 346 | 20240221 | 130000 | 189426926500 | 238500 | 238500 | 238500 | 238000 | 709 |
| 347 | 20240221 | 125900 | 189258160500 | 238000 | 238000 | 238500 | 238000 | 539 |
| 348 | 20240221 | 125800 | 189129740500 | 238000 | 238000 | 238500 | 238000 | 631 |
| 349 | 20240221 | 125700 | 188979506500 | 238500 | 238000 | 238500 | 238000 | 858 |
| 350 | 20240221 | 125600 | 188775244000 | 238500 | 238000 | 238500 | 238000 | 771 |
| 351 | 20240221 | 125500 | 188591648500 | 238000 | 238000 | 238500 | 238000 | 1610 |
| 352 | 20240221 | 125400 | 188208444500 | 238000 | 238000 | 238500 | 238000 | 415 |
| 353 | 20240221 | 125300 | 188109649500 | 238000 | 238000 | 238500 | 238000 | 353 |
| 354 | 20240221 | 125200 | 188025603500 | 238000 | 238000 | 238500 | 238000 | 752 |
| 355 | 20240221 | 125100 | 187846603000 | 238500 | 238500 | 238500 | 238000 | 5695 |
| 356 | 20240221 | 125000 | 186491116500 | 238500 | 238000 | 238500 | 238000 | 13474 |
| 357 | 20240221 | 124900 | 183284226000 | 238000 | 238500 | 238500 | 238000 | 611 |
| 358 | 20240221 | 124800 | 183138780000 | 238000 | 238000 | 238500 | 238000 | 1702 |
| 359 | 20240221 | 124700 | 182733650000 | 238000 | 238000 | 238500 | 238000 | 6556 |
| 360 | 20240221 | 124600 | 181173278500 | 238000 | 238000 | 238500 | 238000 | 882 |
| 361 | 20240221 | 124500 | 180963323000 | 238500 | 238500 | 238500 | 238000 | 790 |
| 362 | 20240221 | 124400 | 180775062000 | 238000 | 238500 | 239000 | 238000 | 4642 |
| 363 | 20240221 | 124300 | 179667933500 | 239000 | 238500 | 239000 | 238500 | 2193 |
| 364 | 20240221 | 124200 | 179144881500 | 239000 | 238500 | 239000 | 238500 | 3108 |
| 365 | 20240221 | 124100 | 178403596500 | 238500 | 239000 | 239000 | 238500 | 728 |
| 366 | 20240221 | 124000 | 178229903500 | 238500 | 238500 | 239000 | 238500 | 599 |
| 367 | 20240221 | 123900 | 178086943500 | 238500 | 239000 | 239000 | 238500 | 656 |
| 368 | 20240221 | 123800 | 177930320500 | 239000 | 238500 | 239000 | 238500 | 1242 |
| 369 | 20240221 | 123700 | 177633677500 | 238500 | 238500 | 239000 | 238500 | 733 |
| 370 | 20240221 | 123600 | 177458781500 | 238500 | 238500 | 239000 | 238500 | 681 |
| 371 | 20240221 | 123500 | 177296253500 | 239000 | 239000 | 239000 | 238500 | 469 |
| 372 | 20240221 | 123400 | 177184305000 | 238500 | 239000 | 239000 | 238500 | 521 |
| 373 | 20240221 | 123300 | 177059935500 | 239000 | 238500 | 239000 | 238500 | 601 |
| 374 | 20240221 | 123200 | 176916522000 | 238500 | 238500 | 239000 | 238500 | 1339 |
| 375 | 20240221 | 123100 | 176596768500 | 238500 | 239000 | 239000 | 238500 | 407 |
| 376 | 20240221 | 123000 | 176499645500 | 238500 | 239000 | 239000 | 238500 | 421 |
| 377 | 20240221 | 122900 | 176399182500 | 239000 | 238500 | 239000 | 238500 | 513 |
| 378 | 20240221 | 122800 | 176276784500 | 238500 | 238500 | 239000 | 238500 | 400 |
| 379 | 20240221 | 122700 | 176181323500 | 238500 | 238500 | 239000 | 238500 | 294 |
| 380 | 20240221 | 122600 | 176111174500 | 238500 | 238500 | 239000 | 238500 | 695 |
| 381 | 20240221 | 122500 | 175945371500 | 238500 | 239000 | 239000 | 238500 | 886 |
| 382 | 20240221 | 122400 | 175734032500 | 239000 | 238500 | 239000 | 238500 | 219 |
| 383 | 20240221 | 122300 | 175681758500 | 239000 | 238500 | 239000 | 238500 | 498 |
| 384 | 20240221 | 122200 | 175562945500 | 239000 | 239000 | 239000 | 238500 | 334 |
| 385 | 20240221 | 122100 | 175483247500 | 239000 | 238500 | 239000 | 238500 | 1214 |
| 386 | 20240221 | 122000 | 175193653500 | 239000 | 238500 | 239000 | 238500 | 223 |
| 387 | 20240221 | 121900 | 175140442500 | 238500 | 239000 | 239500 | 238500 | 2010 |
| 388 | 20240221 | 121800 | 174660107000 | 239000 | 239500 | 239500 | 239000 | 2139 |
| 389 | 20240221 | 121700 | 174148876000 | 239000 | 239500 | 239500 | 239000 | 1410 |
| 390 | 20240221 | 121600 | 173811822000 | 239500 | 239500 | 239500 | 239000 | 343 |
| 391 | 20240221 | 121500 | 173729813500 | 239000 | 239500 | 239500 | 239000 | 1944 |
| 392 | 20240221 | 121400 | 173265163500 | 239500 | 239000 | 239500 | 239000 | 930 |
| 393 | 20240221 | 121300 | 173042689500 | 239000 | 239000 | 239500 | 239000 | 367 |
| 394 | 20240221 | 121200 | 172954952500 | 239000 | 239500 | 239500 | 239000 | 838 |
| 395 | 20240221 | 121100 | 172754566500 | 239500 | 239000 | 239500 | 239000 | 218 |
| 396 | 20240221 | 121000 | 172702440000 | 239500 | 239000 | 239500 | 239000 | 273 |
| 397 | 20240221 | 120900 | 172637168000 | 239500 | 239500 | 239500 | 239000 | 2206 |
| 398 | 20240221 | 120800 | 172108982000 | 239500 | 239500 | 240000 | 239500 | 629 |
| 399 | 20240221 | 120700 | 171958326500 | 240000 | 239500 | 240000 | 239500 | 500 |
| 400 | 20240221 | 120600 | 171838537500 | 239500 | 239500 | 240000 | 239500 | 359 |
| 401 | 20240221 | 120500 | 171752493500 | 239500 | 239500 | 240000 | 239500 | 529 |
| 402 | 20240221 | 120400 | 171625766000 | 239500 | 239500 | 240000 | 239500 | 440 |
| 403 | 20240221 | 120300 | 171520336000 | 239500 | 239500 | 240000 | 239500 | 395 |
| 404 | 20240221 | 120200 | 171425691000 | 239500 | 239500 | 240000 | 239500 | 210 |
| 405 | 20240221 | 120100 | 171375381500 | 240000 | 239500 | 240000 | 239500 | 329 |
| 406 | 20240221 | 120000 | 171296551500 | 240000 | 240000 | 240000 | 239500 | 355 |
| 407 | 20240221 | 115900 | 171211496500 | 240000 | 239500 | 240000 | 239500 | 675 |
| 408 | 20240221 | 115800 | 171049722500 | 239500 | 239500 | 240000 | 239500 | 1479 |
| 409 | 20240221 | 115700 | 170695405500 | 239500 | 239500 | 240000 | 239500 | 442 |
| 410 | 20240221 | 115600 | 170589451000 | 239500 | 239500 | 240000 | 239500 | 411 |
| 411 | 20240221 | 115500 | 170490928500 | 240000 | 240000 | 240000 | 239500 | 332 |
| 412 | 20240221 | 115400 | 170411310500 | 239500 | 240000 | 240000 | 239500 | 377 |
| 413 | 20240221 | 115300 | 170320929000 | 240000 | 240000 | 240000 | 239500 | 1949 |
| 414 | 20240221 | 115200 | 169853268500 | 239500 | 239500 | 240000 | 239500 | 498 |
| 415 | 20240221 | 115100 | 169733887000 | 240000 | 240000 | 240000 | 239500 | 620 |
| 416 | 20240221 | 115000 | 169585284500 | 239500 | 240000 | 240000 | 239500 | 612 |
| 417 | 20240221 | 114900 | 169438593500 | 240000 | 240000 | 240000 | 239500 | 367 |
| 418 | 20240221 | 114800 | 169350594000 | 240000 | 239500 | 240000 | 239500 | 437 |
| 419 | 20240221 | 114700 | 169245813000 | 240000 | 240000 | 240000 | 239500 | 455 |
| 420 | 20240221 | 114600 | 169136753000 | 240000 | 240000 | 240000 | 239500 | 453 |
| 421 | 20240221 | 114500 | 169028159500 | 240000 | 239500 | 240000 | 239500 | 520 |
| 422 | 20240221 | 114400 | 168903522500 | 239500 | 239000 | 240000 | 239000 | 4672 |
| 423 | 20240221 | 114300 | 167784674500 | 239500 | 239500 | 239500 | 239000 | 938 |
| 424 | 20240221 | 114200 | 167560357500 | 239000 | 239500 | 239500 | 239000 | 558 |
| 425 | 20240221 | 114100 | 167426892500 | 239000 | 239000 | 239500 | 239000 | 1583 |
| 426 | 20240221 | 114000 | 167048458500 | 239500 | 239000 | 239500 | 239000 | 628 |
| 427 | 20240221 | 113900 | 166898142500 | 239500 | 239500 | 239500 | 239000 | 1191 |
| 428 | 20240221 | 113800 | 166613331000 | 239500 | 239000 | 239500 | 239000 | 403 |
| 429 | 20240221 | 113700 | 166516890500 | 239000 | 239000 | 239500 | 239000 | 435 |
| 430 | 20240221 | 113600 | 166412858000 | 239000 | 239000 | 239500 | 239000 | 496 |
| 431 | 20240221 | 113500 | 166294218500 | 239500 | 239500 | 239500 | 239000 | 650 |
| 432 | 20240221 | 113400 | 166138724500 | 239500 | 239500 | 239500 | 239000 | 612 |
| 433 | 20240221 | 113300 | 165992298500 | 239500 | 239500 | 239500 | 239000 | 348 |
| 434 | 20240221 | 113200 | 165909061000 | 239500 | 239000 | 239500 | 239000 | 342 |
| 435 | 20240221 | 113100 | 165827256000 | 239500 | 239500 | 240000 | 239000 | 2740 |
| 436 | 20240221 | 113000 | 165171107000 | 239500 | 239500 | 240000 | 239500 | 1753 |
| 437 | 20240221 | 112900 | 164751144000 | 239500 | 239500 | 240000 | 239500 | 3444 |
| 438 | 20240221 | 112800 | 163926164500 | 240000 | 240000 | 240000 | 239500 | 521 |
| 439 | 20240221 | 112700 | 163801206000 | 240000 | 240000 | 240000 | 239500 | 776 |
| 440 | 20240221 | 112600 | 163615255000 | 239500 | 239500 | 240000 | 239500 | 349 |
| 441 | 20240221 | 112500 | 163531589500 | 239500 | 239500 | 240000 | 239500 | 445 |
| 442 | 20240221 | 112400 | 163424904500 | 240000 | 239500 | 240000 | 239500 | 402 |
| 443 | 20240221 | 112300 | 163328534500 | 240000 | 240000 | 240000 | 239500 | 439 |
| 444 | 20240221 | 112200 | 163223303500 | 240000 | 239500 | 240000 | 239500 | 477 |
| 445 | 20240221 | 112100 | 163108965500 | 239500 | 239500 | 240000 | 239500 | 404 |
| 446 | 20240221 | 112000 | 163012145500 | 240000 | 239500 | 240000 | 239500 | 1081 |
| 447 | 20240221 | 111900 | 162753134000 | 239500 | 239500 | 240000 | 239500 | 619 |
| 448 | 20240221 | 111800 | 162604718000 | 239500 | 239500 | 240000 | 239500 | 627 |
| 449 | 20240221 | 111700 | 162454471500 | 240000 | 239500 | 240000 | 239500 | 1165 |
| 450 | 20240221 | 111600 | 162175104000 | 240000 | 239500 | 240000 | 239500 | 956 |
| 451 | 20240221 | 111500 | 161945847500 | 240000 | 239500 | 240000 | 239500 | 543 |
| 452 | 20240221 | 111400 | 161815643500 | 239500 | 240000 | 240000 | 239500 | 671 |
| 453 | 20240221 | 111300 | 161654724500 | 239500 | 240000 | 240000 | 239500 | 460 |
| 454 | 20240221 | 111200 | 161544491500 | 240000 | 239500 | 240000 | 239500 | 697 |
| 455 | 20240221 | 111100 | 161377399000 | 239500 | 240000 | 240000 | 239500 | 343 |
| 456 | 20240221 | 111000 | 161295145500 | 239500 | 239500 | 240000 | 239500 | 505 |
| 457 | 20240221 | 110900 | 161174137500 | 240000 | 240500 | 240500 | 239500 | 4960 |
| 458 | 20240221 | 110800 | 159983651000 | 240000 | 240500 | 240500 | 240000 | 608 |
| 459 | 20240221 | 110700 | 159837614500 | 240000 | 240000 | 240500 | 240000 | 468 |
| 460 | 20240221 | 110600 | 159725182000 | 240500 | 240500 | 240500 | 240000 | 440 |
| 461 | 20240221 | 110500 | 159619481000 | 240000 | 240000 | 240500 | 240000 | 580 |
| 462 | 20240221 | 110400 | 159480206000 | 240000 | 240000 | 240500 | 240000 | 612 |
| 463 | 20240221 | 110300 | 159333229000 | 240000 | 240000 | 240500 | 240000 | 373 |
| 464 | 20240221 | 110200 | 159243616000 | 240000 | 240000 | 240500 | 240000 | 379 |
| 465 | 20240221 | 110100 | 159152580000 | 240000 | 240000 | 240500 | 240000 | 1878 |
| 466 | 20240221 | 110000 | 158701818000 | 240000 | 240500 | 240500 | 239500 | 2108 |
| 467 | 20240221 | 105900 | 158195902000 | 240000 | 240000 | 240500 | 240000 | 491 |
| 468 | 20240221 | 105800 | 158077924000 | 240000 | 240000 | 240500 | 240000 | 904 |
| 469 | 20240221 | 105700 | 157860860500 | 240000 | 240000 | 240500 | 239500 | 2409 |
| 470 | 20240221 | 105600 | 157282655500 | 239500 | 239500 | 240000 | 239500 | 627 |
| 471 | 20240221 | 105500 | 157132359500 | 239500 | 240000 | 240000 | 239500 | 855 |
| 472 | 20240221 | 105400 | 156927475000 | 239500 | 240000 | 240000 | 239500 | 333 |
| 473 | 20240221 | 105300 | 156847655000 | 239500 | 239500 | 240000 | 239500 | 579 |
| 474 | 20240221 | 105200 | 156708913000 | 239500 | 240500 | 240500 | 239500 | 15676 |
| 475 | 20240221 | 105100 | 152949712500 | 240000 | 240000 | 240500 | 240000 | 450 |
| 476 | 20240221 | 105000 | 152841585500 | 240500 | 240500 | 240500 | 240000 | 445 |
| 477 | 20240221 | 104900 | 152734677000 | 240000 | 240500 | 240500 | 240000 | 2060 |
| 478 | 20240221 | 104800 | 152239907500 | 240000 | 240000 | 240500 | 240000 | 1664 |
| 479 | 20240221 | 104700 | 151839841500 | 240000 | 240500 | 240500 | 240000 | 763 |
| 480 | 20240221 | 104600 | 151656583000 | 240000 | 240500 | 240500 | 240000 | 569 |
| 481 | 20240221 | 104500 | 151519841000 | 240000 | 240000 | 240500 | 240000 | 586 |
| 482 | 20240221 | 104400 | 151379036000 | 240000 | 240500 | 240500 | 240000 | 578 |
| 483 | 20240221 | 104300 | 151240111500 | 240500 | 240500 | 240500 | 240000 | 612 |
| 484 | 20240221 | 104200 | 151093001000 | 240000 | 240000 | 240500 | 239500 | 4122 |
| 485 | 20240221 | 104100 | 150103553500 | 240000 | 239000 | 240500 | 239000 | 13160 |
| 486 | 20240221 | 104000 | 146947891500 | 239000 | 239000 | 239500 | 239000 | 629 |
| 487 | 20240221 | 103900 | 146797411000 | 239000 | 239000 | 239500 | 239000 | 290 |
| 488 | 20240221 | 103800 | 146728033000 | 239000 | 239500 | 239500 | 239000 | 680 |
| 489 | 20240221 | 103700 | 146565371000 | 239000 | 239000 | 239500 | 239000 | 726 |
| 490 | 20240221 | 103600 | 146391753500 | 239000 | 239000 | 239500 | 239000 | 380 |
| 491 | 20240221 | 103500 | 146300888500 | 239000 | 239000 | 239500 | 239000 | 250 |
| 492 | 20240221 | 103400 | 146241106500 | 239000 | 239500 | 239500 | 239000 | 270 |
| 493 | 20240221 | 103300 | 146176512500 | 239500 | 239500 | 239500 | 239000 | 698 |
| 494 | 20240221 | 103200 | 146009615500 | 239500 | 239000 | 239500 | 239000 | 798 |
| 495 | 20240221 | 103100 | 145818651000 | 239500 | 239500 | 240000 | 239000 | 1740 |
| 496 | 20240221 | 103000 | 145401920500 | 240000 | 239500 | 240000 | 239500 | 1756 |
| 497 | 20240221 | 102900 | 144981142000 | 239500 | 239000 | 239500 | 239000 | 4635 |
| 498 | 20240221 | 102800 | 143871271500 | 239000 | 239000 | 239500 | 239000 | 553 |
| 499 | 20240221 | 102700 | 143738971000 | 239500 | 239500 | 240000 | 239000 | 3324 |
| 500 | 20240221 | 102600 | 142942764500 | 240000 | 239500 | 240000 | 239000 | 4611 |
| 501 | 20240221 | 102500 | 141838114000 | 239500 | 238500 | 239500 | 238500 | 5667 |
| 502 | 20240221 | 102400 | 140483209500 | 239000 | 238000 | 239000 | 238000 | 6652 |
| 503 | 20240221 | 102300 | 138896757500 | 238500 | 238000 | 238500 | 237500 | 2171 |
| 504 | 20240221 | 102200 | 138380163000 | 238000 | 238000 | 238500 | 238000 | 6148 |
| 505 | 20240221 | 102100 | 136916917500 | 238000 | 238500 | 239000 | 238000 | 1438 |
| 506 | 20240221 | 102000 | 136574065000 | 239000 | 238500 | 239000 | 238500 | 1156 |
| 507 | 20240221 | 101900 | 136298339000 | 238500 | 238000 | 239000 | 237500 | 8293 |
| 508 | 20240221 | 101800 | 134322363000 | 238000 | 238000 | 238500 | 237500 | 16411 |
| 509 | 20240221 | 101700 | 130416581000 | 238000 | 238000 | 238500 | 238000 | 12141 |
| 510 | 20240221 | 101600 | 127526849500 | 238500 | 238500 | 239000 | 238000 | 4763 |
| 511 | 20240221 | 101500 | 126391212500 | 239000 | 238500 | 239000 | 238500 | 1512 |
| 512 | 20240221 | 101400 | 126030551500 | 238500 | 238500 | 239000 | 238500 | 1767 |
| 513 | 20240221 | 101300 | 125609049000 | 238500 | 238000 | 239000 | 238000 | 10896 |
| 514 | 20240221 | 101200 | 123010649000 | 238500 | 239000 | 239500 | 238000 | 15465 |
| 515 | 20240221 | 101100 | 119319232500 | 239000 | 239000 | 239500 | 239000 | 1537 |
| 516 | 20240221 | 101000 | 118951867000 | 239500 | 239000 | 239500 | 239000 | 573 |
| 517 | 20240221 | 100900 | 118814880000 | 239000 | 239000 | 239500 | 238500 | 5905 |
| 518 | 20240221 | 100800 | 117404095500 | 239000 | 239000 | 239500 | 239000 | 2250 |
| 519 | 20240221 | 100700 | 116866215000 | 239000 | 239500 | 240000 | 239000 | 7256 |
| 520 | 20240221 | 100600 | 115128439500 | 239500 | 239500 | 240000 | 239500 | 2392 |
| 521 | 20240221 | 100500 | 114554573500 | 240000 | 239000 | 240000 | 239000 | 11131 |
| 522 | 20240221 | 100400 | 111890797500 | 239000 | 239000 | 239500 | 239000 | 4724 |
| 523 | 20240221 | 100300 | 110761749000 | 239500 | 239000 | 239500 | 239000 | 6854 |
| 524 | 20240221 | 100200 | 109123519000 | 239000 | 240000 | 240000 | 239000 | 15180 |
| 525 | 20240221 | 100100 | 105487990000 | 240000 | 240000 | 240000 | 239500 | 1198 |
| 526 | 20240221 | 100000 | 105200915500 | 239500 | 239500 | 240000 | 239500 | 1507 |
| 527 | 20240221 | 095900 | 104839918500 | 239500 | 240000 | 240500 | 239500 | 3744 |
| 528 | 20240221 | 095800 | 103941646000 | 240500 | 240500 | 241000 | 240000 | 2943 |
| 529 | 20240221 | 095700 | 103234060000 | 240500 | 240500 | 241000 | 240500 | 570 |
| 530 | 20240221 | 095600 | 103096956500 | 241000 | 240500 | 241000 | 240500 | 565 |
| 531 | 20240221 | 095500 | 102961014500 | 241000 | 240000 | 241000 | 240000 | 7764 |
| 532 | 20240221 | 095400 | 101092091000 | 240500 | 240000 | 240500 | 240000 | 1201 |
| 533 | 20240221 | 095300 | 100803811000 | 240500 | 241000 | 241000 | 240000 | 4236 |
| 534 | 20240221 | 095200 | 99785444500 | 241000 | 239500 | 241000 | 239500 | 7221 |
| 535 | 20240221 | 095100 | 98049861500 | 239500 | 240000 | 240500 | 239500 | 11212 |
| 536 | 20240221 | 095000 | 95359945500 | 240000 | 240500 | 241000 | 239500 | 18812 |
| 537 | 20240221 | 094900 | 90843367000 | 240500 | 240500 | 241000 | 240500 | 2353 |
| 538 | 20240221 | 094800 | 90277457000 | 240500 | 240500 | 241000 | 240000 | 10245 |
| 539 | 20240221 | 094700 | 87814038500 | 240500 | 240500 | 241000 | 240000 | 8546 |
| 540 | 20240221 | 094600 | 85758751000 | 241000 | 242000 | 242000 | 240500 | 7289 |
| 541 | 20240221 | 094500 | 84000788500 | 241500 | 241500 | 242000 | 241500 | 3138 |
| 542 | 20240221 | 094400 | 83242832000 | 241500 | 242000 | 242500 | 241500 | 3884 |
| 543 | 20240221 | 094300 | 82303129500 | 242000 | 242000 | 242500 | 242000 | 694 |
| 544 | 20240221 | 094200 | 82135146000 | 242500 | 242000 | 242500 | 241500 | 1931 |
| 545 | 20240221 | 094100 | 81667810500 | 241500 | 241000 | 242500 | 241000 | 6878 |
| 546 | 20240221 | 094000 | 80004076500 | 241500 | 241500 | 242000 | 241000 | 10164 |
| 547 | 20240221 | 093900 | 77551367500 | 241500 | 242000 | 242500 | 241500 | 3911 |
| 548 | 20240221 | 093800 | 76604602000 | 242500 | 242000 | 242500 | 242000 | 1083 |
| 549 | 20240221 | 093700 | 76342461500 | 242000 | 242000 | 242500 | 242000 | 3337 |
| 550 | 20240221 | 093600 | 75534476000 | 242000 | 243000 | 243000 | 242000 | 2439 |
| 551 | 20240221 | 093500 | 74943019500 | 243000 | 242500 | 243000 | 242000 | 4116 |
| 552 | 20240221 | 093400 | 73944805000 | 242000 | 242500 | 242500 | 241500 | 6794 |
| 553 | 20240221 | 093300 | 72300528000 | 242000 | 242000 | 242500 | 242000 | 4406 |
| 554 | 20240221 | 093200 | 71234218000 | 242500 | 242000 | 242500 | 241500 | 10461 |
| 555 | 20240221 | 093100 | 68702568000 | 242000 | 242500 | 243000 | 242000 | 4544 |
| 556 | 20240221 | 093000 | 67601069000 | 243000 | 242500 | 243000 | 242000 | 6093 |
| 557 | 20240221 | 092900 | 66123406500 | 242500 | 243000 | 243500 | 242500 | 6461 |
| 558 | 20240221 | 092800 | 64553687500 | 243000 | 243500 | 244000 | 243000 | 1784 |
| 559 | 20240221 | 092700 | 64119468500 | 244000 | 243500 | 244000 | 243000 | 3844 |
| 560 | 20240221 | 092600 | 63183400000 | 243500 | 244000 | 244000 | 243500 | 2567 |
| 561 | 20240221 | 092500 | 62558261500 | 244000 | 243000 | 244000 | 243000 | 5137 |
| 562 | 20240221 | 092400 | 61307825000 | 243500 | 244000 | 244000 | 243000 | 5630 |
| 563 | 20240221 | 092300 | 59936698500 | 243500 | 243500 | 244000 | 243500 | 1570 |
| 564 | 20240221 | 092200 | 59554139500 | 243500 | 243500 | 244000 | 243500 | 1491 |
| 565 | 20240221 | 092100 | 59190805500 | 243500 | 244000 | 244500 | 243500 | 6117 |
| 566 | 20240221 | 092000 | 57698393000 | 244000 | 243500 | 244500 | 243500 | 4087 |
| 567 | 20240221 | 091900 | 56701859000 | 244000 | 245000 | 245500 | 244000 | 11709 |
| 568 | 20240221 | 091800 | 53838635000 | 245500 | 245000 | 245500 | 245000 | 1752 |
| 569 | 20240221 | 091700 | 53409225500 | 245000 | 245500 | 245500 | 245000 | 4952 |
| 570 | 20240221 | 091600 | 52195634500 | 245500 | 245000 | 245500 | 244500 | 6796 |
| 571 | 20240221 | 091500 | 50529401000 | 245000 | 246000 | 246000 | 244500 | 13505 |
| 572 | 20240221 | 091400 | 47215937500 | 246000 | 245000 | 246000 | 244500 | 11181 |
| 573 | 20240221 | 091300 | 44471951500 | 245000 | 244500 | 245500 | 244000 | 8775 |
| 574 | 20240221 | 091200 | 42323138000 | 244500 | 244000 | 244500 | 244000 | 2714 |
| 575 | 20240221 | 091100 | 41660383500 | 244000 | 243500 | 244500 | 243500 | 3504 |
| 576 | 20240221 | 091000 | 40805861500 | 243500 | 244000 | 244500 | 243500 | 5516 |
| 577 | 20240221 | 090900 | 39460485500 | 244500 | 245500 | 245500 | 244000 | 8907 |
| 578 | 20240221 | 090800 | 37280377000 | 245500 | 245000 | 246000 | 244500 | 24651 |
| 579 | 20240221 | 090700 | 31232506000 | 245000 | 243500 | 245000 | 243500 | 20926 |
| 580 | 20240221 | 090600 | 26120934000 | 243500 | 244500 | 245000 | 243500 | 12916 |
| 581 | 20240221 | 090500 | 22966419500 | 244500 | 244000 | 245000 | 243500 | 17940 |
| 582 | 20240221 | 090400 | 18585324500 | 244000 | 243000 | 244000 | 242500 | 10832 |
| 583 | 20240221 | 090300 | 15950139000 | 243000 | 241000 | 243000 | 241000 | 14797 |
| 584 | 20240221 | 090200 | 12366535000 | 241000 | 241000 | 241500 | 241000 | 4724 |
| 585 | 20240221 | 090100 | 11227657000 | 241000 | 242500 | 242500 | 241000 | 8607 |
| 586 | 20240221 | 090000 | 9148282500 | 242500 | 242000 | 243500 | 241500 | 37711 |