35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 3 | 20240223 | 184300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240223 | 184200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240223 | 184100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240223 | 184000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240223 | 183900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240223 | 183800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240223 | 183700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240223 | 183600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240223 | 183500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240223 | 183400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240223 | 183300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240223 | 183200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240223 | 183100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240223 | 183000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240223 | 182900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240223 | 182800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240223 | 182700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240223 | 182600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240223 | 182500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240223 | 182400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240223 | 182300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240223 | 182200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240223 | 182100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240223 | 182000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240223 | 181900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240223 | 181800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240223 | 181700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240223 | 181600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240223 | 181500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240223 | 181400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 33 | 20240223 | 181300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240223 | 181200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240223 | 181100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240223 | 181000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240223 | 180900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240223 | 180800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240223 | 180700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240223 | 180600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240223 | 180500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240223 | 180400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240223 | 180300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240223 | 180200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240223 | 180100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240223 | 180000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240223 | 175900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240223 | 175800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240223 | 175700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240223 | 175600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240223 | 175500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240223 | 175400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240223 | 175300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240223 | 175200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240223 | 175100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240223 | 175000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240223 | 174900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240223 | 174800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240223 | 174700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240223 | 174600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240223 | 174500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240223 | 174400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 63 | 20240223 | 174300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240223 | 174200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240223 | 174100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240223 | 174000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240223 | 173900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240223 | 173800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240223 | 173700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240223 | 173600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240223 | 173500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240223 | 173400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240223 | 173300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240223 | 173200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240223 | 173100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240223 | 173000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240223 | 172900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240223 | 172800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240223 | 172700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240223 | 172600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240223 | 172500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240223 | 172400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240223 | 172300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240223 | 172200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240223 | 172100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240223 | 172000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240223 | 171900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240223 | 171800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240223 | 171700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240223 | 171600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240223 | 171500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240223 | 171400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 93 | 20240223 | 171300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240223 | 171200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240223 | 171100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240223 | 171000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240223 | 170900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240223 | 170800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240223 | 170700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240223 | 170600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240223 | 170500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240223 | 170400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240223 | 170300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240223 | 170200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240223 | 170100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240223 | 170000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240223 | 165900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240223 | 165800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240223 | 165700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240223 | 165600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240223 | 165500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240223 | 165400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240223 | 165300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240223 | 165200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240223 | 165100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240223 | 165000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240223 | 164900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240223 | 164800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240223 | 164700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240223 | 164600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240223 | 164500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240223 | 164400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 123 | 20240223 | 164300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240223 | 164200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240223 | 164100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240223 | 164000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240223 | 163900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240223 | 163800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240223 | 163700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240223 | 163600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240223 | 163500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240223 | 163400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240223 | 163300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240223 | 163200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240223 | 163100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240223 | 163000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240223 | 162900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240223 | 162800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240223 | 162700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240223 | 162600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240223 | 162500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240223 | 162400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240223 | 162300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240223 | 162200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240223 | 162100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240223 | 162000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240223 | 161900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240223 | 161800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240223 | 161700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240223 | 161600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240223 | 161500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240223 | 161400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 153 | 20240223 | 161300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240223 | 161200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240223 | 161100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240223 | 161000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240223 | 160900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240223 | 160800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240223 | 160700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240223 | 160600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240223 | 160500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240223 | 160400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240223 | 160300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240223 | 160200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240223 | 160100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240223 | 160000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240223 | 155900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240223 | 155800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240223 | 155700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240223 | 155600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240223 | 155500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240223 | 155400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240223 | 155300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240223 | 155200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240223 | 155100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240223 | 155000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240223 | 154900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240223 | 154800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240223 | 154700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240223 | 154600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240223 | 154500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240223 | 154400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 183 | 20240223 | 154300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240223 | 154200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240223 | 154100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240223 | 154000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240223 | 153900 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240223 | 153800 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240223 | 153700 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240223 | 153600 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240223 | 153500 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240223 | 153400 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240223 | 153300 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240223 | 153200 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240223 | 153100 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240223 | 153000 | 400833126500 | 244000 | 244000 | 244000 | 244000 | 34248 |
| 197 | 20240223 | 152900 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240223 | 152800 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240223 | 152700 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240223 | 152600 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240223 | 152500 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240223 | 152400 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240223 | 152300 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240223 | 152200 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240223 | 152100 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240223 | 152000 | 392476614500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240223 | 151900 | 392476614500 | 244000 | 244000 | 244500 | 244000 | 2307 |
| 208 | 20240223 | 151800 | 391913280500 | 244500 | 244500 | 244500 | 244000 | 2617 |
| 209 | 20240223 | 151700 | 391273747500 | 244000 | 245000 | 245000 | 244000 | 6564 |
| 210 | 20240223 | 151600 | 389669291000 | 245000 | 244500 | 245000 | 244500 | 2313 |
| 211 | 20240223 | 151500 | 389103250000 | 245000 | 244500 | 245000 | 244500 | 2658 |
| 212 | 20240223 | 151400 | 388452710000 | 245000 | 244500 | 245000 | 244000 | 13599 |
| 213 | 20240223 | 151300 | 385127556500 | 244000 | 244500 | 244500 | 244000 | 1512 |
| 214 | 20240223 | 151200 | 384758214500 | 244500 | 243500 | 244500 | 243500 | 9434 |
| 215 | 20240223 | 151100 | 382454673000 | 243500 | 244000 | 244000 | 243500 | 1054 |
| 216 | 20240223 | 151000 | 382197653500 | 244000 | 244000 | 244500 | 243500 | 3567 |
| 217 | 20240223 | 150900 | 381327512500 | 243500 | 244000 | 244000 | 243500 | 1303 |
| 218 | 20240223 | 150800 | 381009727500 | 243500 | 243500 | 244000 | 243500 | 2313 |
| 219 | 20240223 | 150700 | 380445543500 | 243500 | 243500 | 244000 | 243500 | 1063 |
| 220 | 20240223 | 150600 | 380186310000 | 244000 | 243500 | 244000 | 243500 | 1671 |
| 221 | 20240223 | 150500 | 379778841500 | 243500 | 244000 | 244000 | 243500 | 2509 |
| 222 | 20240223 | 150400 | 379167134500 | 243500 | 243500 | 244000 | 243500 | 1138 |
| 223 | 20240223 | 150300 | 378889636500 | 244000 | 244500 | 244500 | 243500 | 5201 |
| 224 | 20240223 | 150200 | 377619995500 | 244000 | 244500 | 244500 | 244000 | 1240 |
| 225 | 20240223 | 150100 | 377317261500 | 244500 | 244000 | 244500 | 244000 | 1143 |
| 226 | 20240223 | 150000 | 377038121500 | 244500 | 244000 | 244500 | 243500 | 7991 |
| 227 | 20240223 | 145900 | 375086225000 | 244000 | 243500 | 244000 | 243500 | 2124 |
| 228 | 20240223 | 145800 | 374568245000 | 244000 | 244000 | 244500 | 243500 | 13704 |
| 229 | 20240223 | 145700 | 371225284000 | 244500 | 244000 | 244500 | 244000 | 1773 |
| 230 | 20240223 | 145600 | 370792024000 | 244500 | 244500 | 244500 | 244000 | 1297 |
| 231 | 20240223 | 145500 | 370475050000 | 244500 | 244500 | 244500 | 244000 | 1363 |
| 232 | 20240223 | 145400 | 370142037000 | 244000 | 244000 | 245000 | 244000 | 9762 |
| 233 | 20240223 | 145300 | 367755335500 | 244000 | 243500 | 244500 | 243500 | 11812 |
| 234 | 20240223 | 145200 | 364872688000 | 244000 | 243500 | 244000 | 243500 | 1096 |
| 235 | 20240223 | 145100 | 364605380500 | 244000 | 244000 | 244000 | 243500 | 939 |
| 236 | 20240223 | 145000 | 364376424000 | 244000 | 243500 | 244000 | 243500 | 1109 |
| 237 | 20240223 | 144900 | 364106040500 | 244000 | 243500 | 244000 | 243000 | 3330 |
| 238 | 20240223 | 144800 | 363294889500 | 243500 | 243000 | 243500 | 243000 | 5554 |
| 239 | 20240223 | 144700 | 361942854500 | 243500 | 243500 | 243500 | 243000 | 3016 |
| 240 | 20240223 | 144600 | 361208602000 | 243500 | 243000 | 243500 | 243000 | 944 |
| 241 | 20240223 | 144500 | 360978995000 | 243500 | 243000 | 243500 | 243000 | 959 |
| 242 | 20240223 | 144400 | 360745710500 | 243000 | 243000 | 243500 | 243000 | 3005 |
| 243 | 20240223 | 144300 | 360015090500 | 243500 | 243500 | 243500 | 243000 | 1220 |
| 244 | 20240223 | 144200 | 359718123500 | 243500 | 244000 | 244000 | 243000 | 6131 |
| 245 | 20240223 | 144100 | 358224936500 | 244000 | 243500 | 244000 | 243500 | 2943 |
| 246 | 20240223 | 144000 | 357507970500 | 244000 | 242500 | 244000 | 242500 | 10745 |
| 247 | 20240223 | 143900 | 354893068500 | 242500 | 243000 | 243000 | 242500 | 1053 |
| 248 | 20240223 | 143800 | 354637381000 | 243000 | 242500 | 243000 | 242500 | 1092 |
| 249 | 20240223 | 143700 | 354372159000 | 243000 | 242500 | 243000 | 242500 | 1011 |
| 250 | 20240223 | 143600 | 354126569000 | 242500 | 243000 | 243000 | 242500 | 826 |
| 251 | 20240223 | 143500 | 353925980500 | 243000 | 242500 | 243000 | 242500 | 2025 |
| 252 | 20240223 | 143400 | 353434456500 | 243000 | 243000 | 243000 | 242500 | 1121 |
| 253 | 20240223 | 143300 | 353162324500 | 242500 | 243000 | 243000 | 242500 | 798 |
| 254 | 20240223 | 143200 | 352968547500 | 243000 | 242500 | 243000 | 242500 | 1324 |
| 255 | 20240223 | 143100 | 352647255000 | 242500 | 242500 | 243000 | 242500 | 857 |
| 256 | 20240223 | 143000 | 352439192500 | 243000 | 243000 | 243000 | 242500 | 1695 |
| 257 | 20240223 | 142900 | 352027437000 | 242500 | 242500 | 243000 | 242500 | 1558 |
| 258 | 20240223 | 142800 | 351649425500 | 243000 | 243000 | 243500 | 242500 | 19467 |
| 259 | 20240223 | 142700 | 346925755500 | 243000 | 243500 | 243500 | 243000 | 1193 |
| 260 | 20240223 | 142600 | 346635444500 | 243500 | 243000 | 243500 | 243000 | 644 |
| 261 | 20240223 | 142500 | 346478754000 | 243000 | 243500 | 244000 | 243000 | 5565 |
| 262 | 20240223 | 142400 | 345123569000 | 244000 | 243500 | 244000 | 243500 | 779 |
| 263 | 20240223 | 142300 | 344933599000 | 244000 | 243000 | 244000 | 243000 | 7824 |
| 264 | 20240223 | 142200 | 343027465500 | 243000 | 243000 | 243500 | 243000 | 655 |
| 265 | 20240223 | 142100 | 342868036500 | 243000 | 243000 | 243500 | 243000 | 1280 |
| 266 | 20240223 | 142000 | 342556844500 | 243500 | 243500 | 243500 | 243000 | 1184 |
| 267 | 20240223 | 141900 | 342268940500 | 243500 | 243500 | 243500 | 243000 | 945 |
| 268 | 20240223 | 141800 | 342039026000 | 243000 | 243000 | 243500 | 242500 | 8455 |
| 269 | 20240223 | 141700 | 339984902000 | 242500 | 243000 | 243500 | 242500 | 6628 |
| 270 | 20240223 | 141600 | 338374689500 | 243500 | 243000 | 244000 | 243000 | 4376 |
| 271 | 20240223 | 141500 | 337309277500 | 243000 | 243000 | 243500 | 243000 | 1560 |
| 272 | 20240223 | 141400 | 336929581500 | 243500 | 243500 | 243500 | 243000 | 905 |
| 273 | 20240223 | 141300 | 336709456500 | 243500 | 243500 | 243500 | 243000 | 1251 |
| 274 | 20240223 | 141200 | 336405198500 | 243500 | 243500 | 244000 | 243000 | 6622 |
| 275 | 20240223 | 141100 | 334792818000 | 243500 | 242500 | 243500 | 242500 | 11464 |
| 276 | 20240223 | 141000 | 332007077500 | 242500 | 242500 | 243000 | 242500 | 1373 |
| 277 | 20240223 | 140900 | 331673960000 | 243000 | 242500 | 243000 | 242500 | 563 |
| 278 | 20240223 | 140800 | 331537286000 | 242500 | 242500 | 243000 | 242500 | 1203 |
| 279 | 20240223 | 140700 | 331245325000 | 243000 | 243500 | 243500 | 242500 | 6364 |
| 280 | 20240223 | 140600 | 329698982000 | 243500 | 243000 | 243500 | 242500 | 4063 |
| 281 | 20240223 | 140500 | 328712196500 | 243000 | 242500 | 243000 | 242500 | 1354 |
| 282 | 20240223 | 140400 | 328383696000 | 242500 | 242500 | 243000 | 242000 | 6430 |
| 283 | 20240223 | 140300 | 326825322000 | 242000 | 242000 | 242500 | 242000 | 8664 |
| 284 | 20240223 | 140200 | 324727352500 | 242500 | 243500 | 244000 | 242000 | 34235 |
| 285 | 20240223 | 140100 | 316408829000 | 244000 | 243500 | 244000 | 243500 | 3519 |
| 286 | 20240223 | 140000 | 315551704500 | 244000 | 243500 | 244000 | 243500 | 1008 |
| 287 | 20240223 | 135900 | 315305875500 | 243500 | 244000 | 244000 | 243500 | 943 |
| 288 | 20240223 | 135800 | 315076085500 | 244000 | 243500 | 244000 | 243500 | 1147 |
| 289 | 20240223 | 135700 | 314796594500 | 244000 | 243500 | 244000 | 243500 | 1177 |
| 290 | 20240223 | 135600 | 314509765500 | 244000 | 244000 | 244000 | 243500 | 996 |
| 291 | 20240223 | 135500 | 314266859000 | 243500 | 244000 | 244000 | 243500 | 874 |
| 292 | 20240223 | 135400 | 314053806000 | 244000 | 243500 | 244000 | 243500 | 1806 |
| 293 | 20240223 | 135300 | 313613529500 | 244000 | 243500 | 244000 | 243500 | 2586 |
| 294 | 20240223 | 135200 | 312983601500 | 243500 | 243500 | 244000 | 243500 | 1134 |
| 295 | 20240223 | 135100 | 312706971000 | 244000 | 244000 | 244000 | 243000 | 14878 |
| 296 | 20240223 | 135000 | 309084048000 | 243500 | 243500 | 244000 | 243000 | 6805 |
| 297 | 20240223 | 134900 | 307426828000 | 243000 | 243000 | 243500 | 243000 | 608 |
| 298 | 20240223 | 134800 | 307278986000 | 243500 | 243000 | 243500 | 243000 | 5007 |
| 299 | 20240223 | 134700 | 306061400500 | 243500 | 243000 | 244000 | 243000 | 10407 |
| 300 | 20240223 | 134600 | 303528598000 | 243500 | 243500 | 243500 | 243000 | 13895 |
| 301 | 20240223 | 134500 | 300151659500 | 243500 | 245000 | 245000 | 243500 | 32922 |
| 302 | 20240223 | 134400 | 292120282000 | 245000 | 244500 | 245000 | 244500 | 7183 |
| 303 | 20240223 | 134300 | 290360810500 | 245000 | 246500 | 247000 | 244500 | 28297 |
| 304 | 20240223 | 134200 | 283418034500 | 247000 | 246000 | 247000 | 246000 | 16655 |
| 305 | 20240223 | 134100 | 279313014000 | 246000 | 246500 | 247000 | 246000 | 5921 |
| 306 | 20240223 | 134000 | 277854018500 | 247000 | 247500 | 248000 | 246500 | 11625 |
| 307 | 20240223 | 133900 | 274980204500 | 248000 | 247500 | 248000 | 247500 | 7211 |
| 308 | 20240223 | 133800 | 273195115500 | 247500 | 248500 | 248500 | 247000 | 16792 |
| 309 | 20240223 | 133700 | 269029976000 | 248500 | 249000 | 249000 | 248500 | 7529 |
| 310 | 20240223 | 133600 | 267155832500 | 249000 | 249000 | 249500 | 248500 | 15476 |
| 311 | 20240223 | 133500 | 263302129500 | 249000 | 249500 | 249500 | 248500 | 22716 |
| 312 | 20240223 | 133400 | 257645452500 | 249500 | 248500 | 249500 | 248500 | 27753 |
| 313 | 20240223 | 133300 | 250734121500 | 249000 | 249000 | 249000 | 248500 | 16533 |
| 314 | 20240223 | 133200 | 246617683000 | 248500 | 248000 | 249000 | 248000 | 26419 |
| 315 | 20240223 | 133100 | 240052786500 | 248000 | 248500 | 249000 | 248000 | 22631 |
| 316 | 20240223 | 133000 | 234424454500 | 249000 | 248000 | 249000 | 247500 | 35130 |
| 317 | 20240223 | 132900 | 225701238000 | 248000 | 247500 | 248000 | 247000 | 20182 |
| 318 | 20240223 | 132800 | 220701159500 | 248000 | 245500 | 248000 | 245500 | 78212 |
| 319 | 20240223 | 132700 | 201396525000 | 246000 | 246000 | 246000 | 245500 | 3577 |
| 320 | 20240223 | 132600 | 200516665000 | 246000 | 245000 | 246000 | 245000 | 13660 |
| 321 | 20240223 | 132500 | 197162489000 | 245000 | 245000 | 245500 | 245000 | 1962 |
| 322 | 20240223 | 132400 | 196681729000 | 245500 | 245000 | 245500 | 245000 | 785 |
| 323 | 20240223 | 132300 | 196489147000 | 245500 | 245500 | 245500 | 245000 | 639 |
| 324 | 20240223 | 132200 | 196332319500 | 245000 | 245000 | 245500 | 245000 | 911 |
| 325 | 20240223 | 132100 | 196108839500 | 245500 | 245500 | 245500 | 245000 | 901 |
| 326 | 20240223 | 132000 | 195887790500 | 245500 | 245500 | 245500 | 245000 | 1365 |
| 327 | 20240223 | 131900 | 195552796000 | 245000 | 245500 | 245500 | 245000 | 548 |
| 328 | 20240223 | 131800 | 195418367500 | 245000 | 245500 | 245500 | 245000 | 1171 |
| 329 | 20240223 | 131700 | 195131351500 | 245500 | 245000 | 245500 | 245000 | 942 |
| 330 | 20240223 | 131600 | 194900187000 | 245000 | 245000 | 245500 | 245000 | 2392 |
| 331 | 20240223 | 131500 | 194314059000 | 245500 | 245500 | 245500 | 245000 | 719 |
| 332 | 20240223 | 131400 | 194137761500 | 245000 | 245000 | 245500 | 245000 | 5371 |
| 333 | 20240223 | 131300 | 192821786500 | 245000 | 245500 | 245500 | 245000 | 15490 |
| 334 | 20240223 | 131200 | 189026497000 | 245500 | 245500 | 245500 | 245000 | 1580 |
| 335 | 20240223 | 131100 | 188638677000 | 245500 | 245000 | 245500 | 245000 | 3953 |
| 336 | 20240223 | 131000 | 187668360500 | 245000 | 245000 | 245500 | 245000 | 2477 |
| 337 | 20240223 | 130900 | 187060364500 | 245500 | 245500 | 245500 | 245000 | 616 |
| 338 | 20240223 | 130800 | 186909238500 | 245000 | 245000 | 245500 | 245000 | 337 |
| 339 | 20240223 | 130700 | 186826549500 | 245000 | 245000 | 245500 | 245000 | 1419 |
| 340 | 20240223 | 130600 | 186478690000 | 245500 | 245000 | 245500 | 245000 | 610 |
| 341 | 20240223 | 130500 | 186329034000 | 245000 | 245000 | 245500 | 245000 | 882 |
| 342 | 20240223 | 130400 | 186112728500 | 245000 | 245000 | 245500 | 245000 | 1367 |
| 343 | 20240223 | 130300 | 185777651500 | 245500 | 245500 | 246000 | 245000 | 5221 |
| 344 | 20240223 | 130200 | 184495933500 | 245500 | 245500 | 246000 | 245000 | 15967 |
| 345 | 20240223 | 130100 | 180575111500 | 245000 | 245500 | 246000 | 245000 | 6643 |
| 346 | 20240223 | 130000 | 178944018500 | 246000 | 246000 | 246000 | 245500 | 5313 |
| 347 | 20240223 | 125900 | 177638841500 | 246000 | 244500 | 246000 | 244000 | 46376 |
| 348 | 20240223 | 125800 | 166272599000 | 244500 | 244000 | 244500 | 244000 | 1066 |
| 349 | 20240223 | 125700 | 166012056500 | 244500 | 244000 | 244500 | 244000 | 472 |
| 350 | 20240223 | 125600 | 165896710500 | 244000 | 244000 | 244500 | 244000 | 1264 |
| 351 | 20240223 | 125500 | 165587891500 | 244500 | 244000 | 244500 | 244000 | 487 |
| 352 | 20240223 | 125400 | 165468850000 | 244500 | 244500 | 244500 | 244000 | 449 |
| 353 | 20240223 | 125300 | 165359127500 | 244500 | 244000 | 244500 | 244000 | 930 |
| 354 | 20240223 | 125200 | 165131891000 | 244000 | 244500 | 244500 | 244000 | 742 |
| 355 | 20240223 | 125100 | 164950644000 | 244500 | 244500 | 244500 | 244000 | 985 |
| 356 | 20240223 | 125000 | 164710033500 | 244500 | 244000 | 244500 | 244000 | 612 |
| 357 | 20240223 | 124900 | 164560495500 | 244000 | 244000 | 244500 | 244000 | 383 |
| 358 | 20240223 | 124800 | 164466932000 | 244500 | 244000 | 244500 | 244000 | 603 |
| 359 | 20240223 | 124700 | 164319590000 | 244500 | 244000 | 244500 | 244000 | 1140 |
| 360 | 20240223 | 124600 | 164040937500 | 244500 | 244000 | 244500 | 244000 | 741 |
| 361 | 20240223 | 124500 | 163859903000 | 244500 | 244000 | 244500 | 244000 | 515 |
| 362 | 20240223 | 124400 | 163734063500 | 244000 | 244500 | 244500 | 244000 | 545 |
| 363 | 20240223 | 124300 | 163600931500 | 244000 | 244000 | 244500 | 244000 | 377 |
| 364 | 20240223 | 124200 | 163508807000 | 244500 | 244000 | 244500 | 244000 | 867 |
| 365 | 20240223 | 124100 | 163297131500 | 244000 | 244500 | 244500 | 244000 | 531 |
| 366 | 20240223 | 124000 | 163167468500 | 244000 | 244000 | 244500 | 244000 | 2177 |
| 367 | 20240223 | 123900 | 162636205500 | 244500 | 244000 | 244500 | 244000 | 8002 |
| 368 | 20240223 | 123800 | 160683582500 | 244000 | 244000 | 244500 | 244000 | 691 |
| 369 | 20240223 | 123700 | 160514736000 | 244000 | 244000 | 244500 | 243500 | 4981 |
| 370 | 20240223 | 123600 | 159299047000 | 244000 | 243500 | 244000 | 243500 | 729 |
| 371 | 20240223 | 123500 | 159121320500 | 243500 | 243500 | 244000 | 243500 | 915 |
| 372 | 20240223 | 123400 | 158898130000 | 244000 | 243500 | 244000 | 243500 | 522 |
| 373 | 20240223 | 123300 | 158770799500 | 244000 | 243500 | 244000 | 243500 | 1029 |
| 374 | 20240223 | 123200 | 158519773000 | 243500 | 243500 | 244000 | 243500 | 519 |
| 375 | 20240223 | 123100 | 158393196000 | 243500 | 243500 | 244000 | 243500 | 359 |
| 376 | 20240223 | 123000 | 158305671500 | 244000 | 243500 | 244000 | 243500 | 1225 |
| 377 | 20240223 | 122900 | 158007258000 | 243500 | 244500 | 244500 | 243500 | 10569 |
| 378 | 20240223 | 122800 | 155428435000 | 244000 | 244000 | 244500 | 244000 | 190 |
| 379 | 20240223 | 122700 | 155382010000 | 244500 | 244500 | 244500 | 244000 | 539 |
| 380 | 20240223 | 122600 | 155250357500 | 244000 | 244000 | 244500 | 244000 | 636 |
| 381 | 20240223 | 122500 | 155095037500 | 244000 | 244500 | 245000 | 244000 | 17397 |
| 382 | 20240223 | 122400 | 150841479000 | 244500 | 244500 | 244500 | 244000 | 2107 |
| 383 | 20240223 | 122300 | 150326372000 | 244000 | 244000 | 244500 | 244000 | 547 |
| 384 | 20240223 | 122200 | 150192667500 | 244000 | 244000 | 244500 | 244000 | 1980 |
| 385 | 20240223 | 122100 | 149709183000 | 244500 | 244000 | 244500 | 244000 | 1602 |
| 386 | 20240223 | 122000 | 149317591500 | 244500 | 244500 | 244500 | 244000 | 1938 |
| 387 | 20240223 | 121900 | 148843818000 | 244500 | 244000 | 244500 | 243500 | 20580 |
| 388 | 20240223 | 121800 | 143818650500 | 244000 | 244000 | 244000 | 243500 | 964 |
| 389 | 20240223 | 121700 | 143583766500 | 244000 | 243500 | 244000 | 243500 | 1470 |
| 390 | 20240223 | 121600 | 143225243000 | 243500 | 244000 | 244000 | 243500 | 905 |
| 391 | 20240223 | 121500 | 143004487500 | 244000 | 244000 | 244000 | 243500 | 517 |
| 392 | 20240223 | 121400 | 142878439500 | 244000 | 244000 | 244000 | 243500 | 493 |
| 393 | 20240223 | 121300 | 142758248000 | 243500 | 243500 | 244000 | 243500 | 849 |
| 394 | 20240223 | 121200 | 142551195000 | 244000 | 244000 | 244000 | 243500 | 495 |
| 395 | 20240223 | 121100 | 142430527000 | 243500 | 243500 | 244000 | 243500 | 743 |
| 396 | 20240223 | 121000 | 142249421000 | 243500 | 244000 | 244000 | 243500 | 514 |
| 397 | 20240223 | 120900 | 142124156500 | 244000 | 243500 | 244000 | 243500 | 928 |
| 398 | 20240223 | 120800 | 141897958500 | 243500 | 243500 | 244000 | 243500 | 938 |
| 399 | 20240223 | 120700 | 141669391000 | 243500 | 244000 | 244000 | 243500 | 969 |
| 400 | 20240223 | 120600 | 141433343000 | 244000 | 244000 | 244000 | 243500 | 565 |
| 401 | 20240223 | 120500 | 141295637000 | 243500 | 243500 | 244000 | 243500 | 557 |
| 402 | 20240223 | 120400 | 141159857500 | 243500 | 244000 | 244000 | 243500 | 566 |
| 403 | 20240223 | 120300 | 141021867000 | 244000 | 244000 | 244000 | 243500 | 654 |
| 404 | 20240223 | 120200 | 140862405000 | 243500 | 243500 | 244000 | 243500 | 578 |
| 405 | 20240223 | 120100 | 140721452500 | 244000 | 243500 | 244000 | 243500 | 1157 |
| 406 | 20240223 | 120000 | 140439426500 | 244000 | 244000 | 244000 | 243500 | 517 |
| 407 | 20240223 | 115900 | 140313326500 | 243500 | 243500 | 244000 | 243500 | 676 |
| 408 | 20240223 | 115800 | 140148477500 | 244000 | 244000 | 244000 | 243500 | 287 |
| 409 | 20240223 | 115700 | 140078474500 | 244000 | 243500 | 244000 | 243500 | 622 |
| 410 | 20240223 | 115600 | 139926815000 | 244000 | 243500 | 244000 | 243500 | 595 |
| 411 | 20240223 | 115500 | 139781702500 | 244000 | 244000 | 244000 | 243500 | 815 |
| 412 | 20240223 | 115400 | 139582907000 | 244000 | 243500 | 244000 | 243500 | 4826 |
| 413 | 20240223 | 115300 | 138405494500 | 244000 | 243500 | 244000 | 243500 | 882 |
| 414 | 20240223 | 115200 | 138190448000 | 243500 | 243500 | 244000 | 243500 | 945 |
| 415 | 20240223 | 115100 | 137960086500 | 244000 | 243500 | 244000 | 243500 | 568 |
| 416 | 20240223 | 115000 | 137821674000 | 244000 | 243500 | 244000 | 243500 | 963 |
| 417 | 20240223 | 114900 | 137586987000 | 243500 | 244000 | 244000 | 243500 | 983 |
| 418 | 20240223 | 114800 | 137347468500 | 244000 | 243500 | 244000 | 243500 | 443 |
| 419 | 20240223 | 114700 | 137239452500 | 243500 | 244000 | 244000 | 243500 | 1302 |
| 420 | 20240223 | 114600 | 136922181000 | 243500 | 244000 | 244000 | 243500 | 2012 |
| 421 | 20240223 | 114500 | 136431672500 | 244000 | 243500 | 244000 | 243500 | 790 |
| 422 | 20240223 | 114400 | 136239021500 | 244000 | 243500 | 244000 | 243500 | 2183 |
| 423 | 20240223 | 114300 | 135706576500 | 244000 | 244000 | 244000 | 243500 | 644 |
| 424 | 20240223 | 114200 | 135549539500 | 244000 | 243500 | 244000 | 243500 | 605 |
| 425 | 20240223 | 114100 | 135402008500 | 243500 | 243500 | 244000 | 243500 | 666 |
| 426 | 20240223 | 114000 | 135239614000 | 244000 | 244000 | 244000 | 243500 | 296 |
| 427 | 20240223 | 113900 | 135167440000 | 244000 | 244000 | 244000 | 243500 | 458 |
| 428 | 20240223 | 113800 | 135055738000 | 243500 | 243500 | 244000 | 243500 | 809 |
| 429 | 20240223 | 113700 | 134858615500 | 243500 | 244000 | 244000 | 243500 | 276 |
| 430 | 20240223 | 113600 | 134791324000 | 244000 | 243500 | 244000 | 243500 | 483 |
| 431 | 20240223 | 113500 | 134673521000 | 243500 | 243500 | 244000 | 243500 | 811 |
| 432 | 20240223 | 113400 | 134475931000 | 244000 | 244000 | 244000 | 243500 | 943 |
| 433 | 20240223 | 113300 | 134245869000 | 244000 | 243500 | 244000 | 243500 | 507 |
| 434 | 20240223 | 113200 | 134122247500 | 243500 | 243500 | 244000 | 243500 | 475 |
| 435 | 20240223 | 113100 | 134006444500 | 243500 | 244000 | 244000 | 243500 | 475 |
| 436 | 20240223 | 113000 | 133890657500 | 244000 | 244000 | 244000 | 243500 | 1110 |
| 437 | 20240223 | 112900 | 133620127500 | 244000 | 243500 | 244000 | 243500 | 3461 |
| 438 | 20240223 | 112800 | 132776100500 | 243500 | 244000 | 244000 | 243500 | 756 |
| 439 | 20240223 | 112700 | 132591788500 | 244000 | 243500 | 244000 | 243500 | 5143 |
| 440 | 20240223 | 112600 | 131339240000 | 243500 | 243500 | 244000 | 243500 | 1882 |
| 441 | 20240223 | 112500 | 130880903500 | 243500 | 243500 | 244000 | 243500 | 692 |
| 442 | 20240223 | 112400 | 130712289000 | 244000 | 244000 | 244000 | 243500 | 935 |
| 443 | 20240223 | 112300 | 130484494000 | 243500 | 243500 | 244000 | 243500 | 1851 |
| 444 | 20240223 | 112200 | 130033695000 | 243500 | 244000 | 244000 | 243500 | 2160 |
| 445 | 20240223 | 112100 | 129506722000 | 244000 | 244000 | 244000 | 243500 | 578 |
| 446 | 20240223 | 112000 | 129365826500 | 244000 | 243500 | 244000 | 243500 | 1012 |
| 447 | 20240223 | 111900 | 129119066500 | 243500 | 244000 | 244000 | 243500 | 816 |
| 448 | 20240223 | 111800 | 128920164000 | 243500 | 243500 | 244000 | 243500 | 687 |
| 449 | 20240223 | 111700 | 128752733000 | 244000 | 243500 | 244000 | 243500 | 1293 |
| 450 | 20240223 | 111600 | 128437605500 | 243500 | 244000 | 244000 | 243500 | 836 |
| 451 | 20240223 | 111500 | 128233927000 | 243500 | 243500 | 244000 | 243500 | 618 |
| 452 | 20240223 | 111400 | 128083215000 | 243500 | 243500 | 244000 | 243500 | 700 |
| 453 | 20240223 | 111300 | 127912534000 | 243500 | 243500 | 244000 | 243500 | 987 |
| 454 | 20240223 | 111200 | 127671856500 | 244000 | 243500 | 244000 | 243500 | 1095 |
| 455 | 20240223 | 111100 | 127404898000 | 243500 | 243500 | 244000 | 243500 | 649 |
| 456 | 20240223 | 111000 | 127246729500 | 243500 | 244000 | 244000 | 243500 | 368 |
| 457 | 20240223 | 110900 | 127157029000 | 243500 | 243500 | 244000 | 243500 | 580 |
| 458 | 20240223 | 110800 | 127015723500 | 243500 | 244000 | 244000 | 243500 | 329 |
| 459 | 20240223 | 110700 | 126935520500 | 244000 | 244000 | 244500 | 243500 | 8248 |
| 460 | 20240223 | 110600 | 124922842500 | 244000 | 243500 | 244000 | 243500 | 402 |
| 461 | 20240223 | 110500 | 124824829000 | 243500 | 242500 | 244000 | 242500 | 12730 |
| 462 | 20240223 | 110400 | 121728469500 | 242500 | 242500 | 243000 | 242500 | 398 |
| 463 | 20240223 | 110300 | 121631868500 | 242500 | 242500 | 243000 | 242500 | 3115 |
| 464 | 20240223 | 110200 | 120876109000 | 243000 | 243000 | 243000 | 242500 | 996 |
| 465 | 20240223 | 110100 | 120634431000 | 242500 | 243500 | 244000 | 242500 | 26051 |
| 466 | 20240223 | 110000 | 114298192500 | 243500 | 243500 | 244000 | 243500 | 352 |
| 467 | 20240223 | 105900 | 114212424500 | 244000 | 243500 | 244000 | 243500 | 2965 |
| 468 | 20240223 | 105800 | 113490285000 | 243500 | 243500 | 244000 | 243500 | 1308 |
| 469 | 20240223 | 105700 | 113171517500 | 243500 | 243500 | 244000 | 243500 | 507 |
| 470 | 20240223 | 105600 | 113047988500 | 243500 | 243500 | 244000 | 243500 | 5062 |
| 471 | 20240223 | 105500 | 111813059500 | 243500 | 243500 | 244000 | 243500 | 810 |
| 472 | 20240223 | 105400 | 111615613500 | 244000 | 243500 | 244000 | 243500 | 781 |
| 473 | 20240223 | 105300 | 111425339000 | 243500 | 243500 | 244000 | 243500 | 1008 |
| 474 | 20240223 | 105200 | 111179817500 | 243500 | 244000 | 244000 | 243500 | 374 |
| 475 | 20240223 | 105100 | 111088661000 | 243500 | 243500 | 244000 | 243500 | 1482 |
| 476 | 20240223 | 105000 | 110727732000 | 243500 | 243500 | 244000 | 243500 | 847 |
| 477 | 20240223 | 104900 | 110521279000 | 243500 | 243500 | 244000 | 243500 | 451 |
| 478 | 20240223 | 104800 | 110411386500 | 243500 | 243500 | 244000 | 243500 | 856 |
| 479 | 20240223 | 104700 | 110202811000 | 243500 | 243500 | 244000 | 243500 | 1130 |
| 480 | 20240223 | 104600 | 109927576500 | 243500 | 243500 | 244000 | 243500 | 450 |
| 481 | 20240223 | 104500 | 109817911500 | 244000 | 243500 | 244000 | 243500 | 372 |
| 482 | 20240223 | 104400 | 109727316500 | 243500 | 244000 | 244000 | 243500 | 673 |
| 483 | 20240223 | 104300 | 109563363500 | 243500 | 244000 | 244500 | 243500 | 7670 |
| 484 | 20240223 | 104200 | 107691969500 | 244000 | 243500 | 244000 | 243500 | 5409 |
| 485 | 20240223 | 104100 | 106372379000 | 243500 | 244000 | 244000 | 243500 | 2289 |
| 486 | 20240223 | 104000 | 105814473500 | 243500 | 243500 | 244000 | 243500 | 2757 |
| 487 | 20240223 | 103900 | 105142132000 | 244000 | 243500 | 244000 | 243500 | 2055 |
| 488 | 20240223 | 103800 | 104641028500 | 244000 | 243500 | 244000 | 243500 | 1067 |
| 489 | 20240223 | 103700 | 104380787000 | 243500 | 244000 | 244500 | 243500 | 9540 |
| 490 | 20240223 | 103600 | 102053106000 | 244000 | 244500 | 244500 | 244000 | 1058 |
| 491 | 20240223 | 103500 | 101794852500 | 244000 | 244000 | 244500 | 244000 | 735 |
| 492 | 20240223 | 103400 | 101615327500 | 244000 | 244000 | 244500 | 244000 | 651 |
| 493 | 20240223 | 103300 | 101456423000 | 244000 | 244000 | 244500 | 244000 | 1203 |
| 494 | 20240223 | 103200 | 101162705000 | 244000 | 244500 | 244500 | 244000 | 437 |
| 495 | 20240223 | 103100 | 101055989000 | 244000 | 244000 | 244500 | 244000 | 1903 |
| 496 | 20240223 | 103000 | 100590837500 | 244500 | 244000 | 244500 | 244000 | 856 |
| 497 | 20240223 | 102900 | 100381833500 | 244500 | 244500 | 244500 | 244000 | 422 |
| 498 | 20240223 | 102800 | 100278815500 | 244000 | 244000 | 244500 | 244000 | 396 |
| 499 | 20240223 | 102700 | 100182120000 | 244500 | 244500 | 244500 | 244000 | 752 |
| 500 | 20240223 | 102600 | 99998408000 | 244500 | 244500 | 244500 | 244000 | 1419 |
| 501 | 20240223 | 102500 | 99651589500 | 244000 | 244000 | 244500 | 243500 | 5074 |
| 502 | 20240223 | 102400 | 98413129500 | 244000 | 244000 | 244000 | 243500 | 4329 |
| 503 | 20240223 | 102300 | 97357823500 | 244000 | 243500 | 244500 | 243500 | 3815 |
| 504 | 20240223 | 102200 | 96427105000 | 244000 | 243500 | 244000 | 243500 | 445 |
| 505 | 20240223 | 102100 | 96318623500 | 244000 | 243500 | 244000 | 243500 | 3085 |
| 506 | 20240223 | 102000 | 95565995000 | 243500 | 243500 | 244000 | 243500 | 409 |
| 507 | 20240223 | 101900 | 95466317500 | 243500 | 243500 | 244000 | 243500 | 1995 |
| 508 | 20240223 | 101800 | 94979731500 | 243500 | 244000 | 244000 | 243500 | 923 |
| 509 | 20240223 | 101700 | 94754643500 | 244000 | 243500 | 244000 | 243500 | 10521 |
| 510 | 20240223 | 101600 | 92192096000 | 243500 | 243000 | 243500 | 243000 | 1615 |
| 511 | 20240223 | 101500 | 91799098500 | 243500 | 243000 | 243500 | 243000 | 569 |
| 512 | 20240223 | 101400 | 91660717000 | 243000 | 243500 | 243500 | 243000 | 1293 |
| 513 | 20240223 | 101300 | 91346500500 | 243000 | 243500 | 243500 | 243000 | 474 |
| 514 | 20240223 | 101200 | 91231209000 | 243000 | 243000 | 243500 | 243000 | 1463 |
| 515 | 20240223 | 101100 | 90875358000 | 243000 | 243500 | 244000 | 243000 | 17083 |
| 516 | 20240223 | 101000 | 86715612000 | 244000 | 243500 | 244000 | 243500 | 3620 |
| 517 | 20240223 | 100900 | 85832409500 | 244000 | 244000 | 244000 | 243500 | 447 |
| 518 | 20240223 | 100800 | 85723411000 | 243500 | 243500 | 244000 | 243500 | 963 |
| 519 | 20240223 | 100700 | 85488583000 | 244000 | 244000 | 244000 | 243500 | 453 |
| 520 | 20240223 | 100600 | 85378174500 | 243500 | 244000 | 244000 | 243500 | 483 |
| 521 | 20240223 | 100500 | 85260395500 | 244000 | 244000 | 244000 | 243500 | 1132 |
| 522 | 20240223 | 100400 | 84984294000 | 243500 | 244000 | 244000 | 243500 | 510 |
| 523 | 20240223 | 100300 | 84859965000 | 244000 | 243500 | 244000 | 243500 | 590 |
| 524 | 20240223 | 100200 | 84716051000 | 244000 | 243000 | 244000 | 243000 | 6842 |
| 525 | 20240223 | 100100 | 83049898000 | 243500 | 243000 | 243500 | 243000 | 546 |
| 526 | 20240223 | 100000 | 82917018000 | 243000 | 243000 | 243500 | 243000 | 785 |
| 527 | 20240223 | 095900 | 82726146000 | 243000 | 243000 | 243500 | 243000 | 403 |
| 528 | 20240223 | 095800 | 82628169000 | 243500 | 243500 | 243500 | 243000 | 3103 |
| 529 | 20240223 | 095700 | 81874079500 | 243000 | 243000 | 243500 | 243000 | 1230 |
| 530 | 20240223 | 095600 | 81574901500 | 243500 | 243000 | 243500 | 243000 | 1810 |
| 531 | 20240223 | 095500 | 81134342000 | 243500 | 243000 | 243500 | 243000 | 417 |
| 532 | 20240223 | 095400 | 81032916000 | 243000 | 243000 | 243500 | 243000 | 695 |
| 533 | 20240223 | 095300 | 80863971500 | 243000 | 243000 | 243500 | 243000 | 655 |
| 534 | 20240223 | 095200 | 80704707000 | 243500 | 243000 | 243500 | 243000 | 1661 |
| 535 | 20240223 | 095100 | 80300653500 | 243000 | 243500 | 244000 | 243000 | 6129 |
| 536 | 20240223 | 095000 | 78808583500 | 244000 | 243500 | 244000 | 243500 | 612 |
| 537 | 20240223 | 094900 | 78659496500 | 243500 | 244000 | 244500 | 243500 | 7262 |
| 538 | 20240223 | 094800 | 76888198500 | 244500 | 244500 | 244500 | 244000 | 3270 |
| 539 | 20240223 | 094700 | 76088804500 | 244500 | 243500 | 244500 | 243500 | 4790 |
| 540 | 20240223 | 094600 | 74920163000 | 243500 | 244000 | 244000 | 243500 | 497 |
| 541 | 20240223 | 094500 | 74799031000 | 244000 | 243500 | 244000 | 243500 | 1949 |
| 542 | 20240223 | 094400 | 74323973000 | 244000 | 243500 | 244000 | 243500 | 1180 |
| 543 | 20240223 | 094300 | 74036445000 | 243500 | 243000 | 244000 | 242500 | 12408 |
| 544 | 20240223 | 094200 | 71017613000 | 242500 | 243000 | 243000 | 242500 | 17037 |
| 545 | 20240223 | 094100 | 66885789000 | 242500 | 242500 | 243000 | 242500 | 1240 |
| 546 | 20240223 | 094000 | 66585031000 | 242500 | 242500 | 243000 | 242500 | 1554 |
| 547 | 20240223 | 093900 | 66208104500 | 242500 | 242500 | 243000 | 242500 | 829 |
| 548 | 20240223 | 093800 | 66006962500 | 242500 | 242500 | 243000 | 242500 | 1227 |
| 549 | 20240223 | 093700 | 65709214500 | 242500 | 243000 | 243500 | 242500 | 7290 |
| 550 | 20240223 | 093600 | 63938202500 | 243000 | 243000 | 243500 | 243000 | 1376 |
| 551 | 20240223 | 093500 | 63603814500 | 243500 | 243000 | 243500 | 243000 | 677 |
| 552 | 20240223 | 093400 | 63439261000 | 243000 | 244000 | 244000 | 243000 | 3923 |
| 553 | 20240223 | 093300 | 62484203000 | 243500 | 244000 | 244500 | 243500 | 4727 |
| 554 | 20240223 | 093200 | 61331041000 | 244000 | 243500 | 244500 | 243500 | 3814 |
| 555 | 20240223 | 093100 | 60400303500 | 243500 | 244000 | 244000 | 243000 | 4550 |
| 556 | 20240223 | 093000 | 59291691000 | 243500 | 244000 | 244000 | 243000 | 8408 |
| 557 | 20240223 | 092900 | 57244225500 | 244000 | 244000 | 244500 | 243500 | 6806 |
| 558 | 20240223 | 092800 | 55583971000 | 244000 | 244500 | 245000 | 244000 | 10264 |
| 559 | 20240223 | 092700 | 53074228000 | 244500 | 244500 | 245000 | 244500 | 3014 |
| 560 | 20240223 | 092600 | 52336646500 | 245000 | 244500 | 245000 | 244500 | 963 |
| 561 | 20240223 | 092500 | 52100960000 | 244500 | 245000 | 245000 | 244500 | 1048 |
| 562 | 20240223 | 092400 | 51844488500 | 245000 | 244500 | 245000 | 244500 | 903 |
| 563 | 20240223 | 092300 | 51623442000 | 245000 | 245000 | 245000 | 244500 | 599 |
| 564 | 20240223 | 092200 | 51476871000 | 244500 | 244000 | 245000 | 244000 | 13899 |
| 565 | 20240223 | 092100 | 48082725000 | 244000 | 244500 | 244500 | 244000 | 2177 |
| 566 | 20240223 | 092000 | 47550757000 | 244500 | 244500 | 244500 | 244000 | 4147 |
| 567 | 20240223 | 091900 | 46537563500 | 244500 | 244500 | 245000 | 244000 | 4235 |
| 568 | 20240223 | 091800 | 45502072000 | 244500 | 244000 | 244500 | 244000 | 4533 |
| 569 | 20240223 | 091700 | 44394446000 | 244000 | 245500 | 245500 | 244000 | 12488 |
| 570 | 20240223 | 091600 | 41337107000 | 245500 | 245500 | 245500 | 245000 | 5922 |
| 571 | 20240223 | 091500 | 39883366000 | 245500 | 244500 | 246500 | 244500 | 25257 |
| 572 | 20240223 | 091400 | 33680291000 | 244500 | 245000 | 245000 | 244500 | 2011 |
| 573 | 20240223 | 091300 | 33187772500 | 244500 | 244500 | 245000 | 244000 | 7338 |
| 574 | 20240223 | 091200 | 31393724500 | 244500 | 244500 | 244500 | 244000 | 2982 |
| 575 | 20240223 | 091100 | 30665401000 | 244500 | 244500 | 244500 | 244000 | 2177 |
| 576 | 20240223 | 091000 | 30133345000 | 244000 | 245000 | 245000 | 244000 | 4324 |
| 577 | 20240223 | 090900 | 29076250000 | 245000 | 243500 | 245000 | 243500 | 15049 |
| 578 | 20240223 | 090800 | 25400411500 | 243500 | 243000 | 244000 | 243000 | 8266 |
| 579 | 20240223 | 090700 | 23388173500 | 243000 | 243000 | 243500 | 243000 | 1980 |
| 580 | 20240223 | 090600 | 22906988000 | 243500 | 243000 | 243500 | 243000 | 11553 |
| 581 | 20240223 | 090500 | 20099469000 | 243500 | 244000 | 244000 | 243000 | 3733 |
| 582 | 20240223 | 090400 | 19191098000 | 244000 | 243000 | 244000 | 242500 | 16919 |
| 583 | 20240223 | 090300 | 15077847000 | 243500 | 244000 | 244500 | 243000 | 8585 |
| 584 | 20240223 | 090200 | 12987002500 | 244000 | 244500 | 244500 | 243500 | 4161 |
| 585 | 20240223 | 090100 | 11971575500 | 244000 | 244500 | 244500 | 243500 | 16220 |
| 586 | 20240223 | 090000 | 8011933000 | 244500 | 244000 | 245000 | 243500 | 32787 |