37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 193000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 3 | 20240220 | 192900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 4 | 20240220 | 192800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 5 | 20240220 | 192700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 6 | 20240220 | 192600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 7 | 20240220 | 192500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 8 | 20240220 | 192400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 9 | 20240220 | 192300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 10 | 20240220 | 192200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 11 | 20240220 | 192100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 12 | 20240220 | 192000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 13 | 20240220 | 191900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 14 | 20240220 | 191800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 15 | 20240220 | 191700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 16 | 20240220 | 191600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 17 | 20240220 | 191500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 18 | 20240220 | 191400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 19 | 20240220 | 191300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 20 | 20240220 | 191200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 21 | 20240220 | 191100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 22 | 20240220 | 191000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 23 | 20240220 | 190900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 24 | 20240220 | 190800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 25 | 20240220 | 190700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 26 | 20240220 | 190600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 27 | 20240220 | 190500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 28 | 20240220 | 190400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 29 | 20240220 | 190300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 30 | 20240220 | 190200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 31 | 20240220 | 190100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 32 | 20240220 | 190000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 33 | 20240220 | 185900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 34 | 20240220 | 185800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 35 | 20240220 | 185700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 36 | 20240220 | 185600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 37 | 20240220 | 185500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 38 | 20240220 | 185400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 39 | 20240220 | 185300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 40 | 20240220 | 185200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 41 | 20240220 | 185100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 42 | 20240220 | 185000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 43 | 20240220 | 184900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 44 | 20240220 | 184800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 45 | 20240220 | 184700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 46 | 20240220 | 184600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 47 | 20240220 | 184500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 48 | 20240220 | 184400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 49 | 20240220 | 184300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 50 | 20240220 | 184200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 51 | 20240220 | 184100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 52 | 20240220 | 184000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 53 | 20240220 | 183900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 54 | 20240220 | 183800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 55 | 20240220 | 183700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 56 | 20240220 | 183600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 57 | 20240220 | 183500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 58 | 20240220 | 183400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 59 | 20240220 | 183300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 60 | 20240220 | 183200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 61 | 20240220 | 183100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 62 | 20240220 | 183000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 63 | 20240220 | 182900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 64 | 20240220 | 182800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 65 | 20240220 | 182700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 66 | 20240220 | 182600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 67 | 20240220 | 182500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 68 | 20240220 | 182400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 69 | 20240220 | 182300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 70 | 20240220 | 182200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 71 | 20240220 | 182100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 72 | 20240220 | 182000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 73 | 20240220 | 181900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 74 | 20240220 | 181800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 75 | 20240220 | 181700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 76 | 20240220 | 181600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 77 | 20240220 | 181500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 78 | 20240220 | 181400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 79 | 20240220 | 181300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 80 | 20240220 | 181200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 81 | 20240220 | 181100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 82 | 20240220 | 181000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 83 | 20240220 | 180900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 84 | 20240220 | 180800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 85 | 20240220 | 180700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 86 | 20240220 | 180600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 87 | 20240220 | 180500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 88 | 20240220 | 180400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 89 | 20240220 | 180300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 90 | 20240220 | 180200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 91 | 20240220 | 180100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 92 | 20240220 | 180000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 93 | 20240220 | 175900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 94 | 20240220 | 175800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 95 | 20240220 | 175700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 96 | 20240220 | 175600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 97 | 20240220 | 175500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 98 | 20240220 | 175400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 99 | 20240220 | 175300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 100 | 20240220 | 175200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 101 | 20240220 | 175100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 102 | 20240220 | 175000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 103 | 20240220 | 174900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 104 | 20240220 | 174800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 105 | 20240220 | 174700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 106 | 20240220 | 174600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 107 | 20240220 | 174500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 108 | 20240220 | 174400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 109 | 20240220 | 174300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 110 | 20240220 | 174200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 111 | 20240220 | 174100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 112 | 20240220 | 174000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 113 | 20240220 | 173900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 114 | 20240220 | 173800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 115 | 20240220 | 173700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 116 | 20240220 | 173600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 117 | 20240220 | 173500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 118 | 20240220 | 173400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 119 | 20240220 | 173300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 120 | 20240220 | 173200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 121 | 20240220 | 173100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 122 | 20240220 | 173000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 123 | 20240220 | 172900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 124 | 20240220 | 172800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 125 | 20240220 | 172700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 126 | 20240220 | 172600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 127 | 20240220 | 172500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 128 | 20240220 | 172400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 129 | 20240220 | 172300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 130 | 20240220 | 172200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 131 | 20240220 | 172100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 132 | 20240220 | 172000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 133 | 20240220 | 171900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 134 | 20240220 | 171800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 135 | 20240220 | 171700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 136 | 20240220 | 171600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 137 | 20240220 | 171500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 138 | 20240220 | 171400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 139 | 20240220 | 171300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 140 | 20240220 | 171200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 141 | 20240220 | 171100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 142 | 20240220 | 171000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 143 | 20240220 | 170900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 144 | 20240220 | 170800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 145 | 20240220 | 170700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 146 | 20240220 | 170600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 147 | 20240220 | 170500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 148 | 20240220 | 170400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 149 | 20240220 | 170300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 150 | 20240220 | 170200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 151 | 20240220 | 170100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 152 | 20240220 | 170000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 153 | 20240220 | 165900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 154 | 20240220 | 165800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 155 | 20240220 | 165700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 156 | 20240220 | 165600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 157 | 20240220 | 165500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 158 | 20240220 | 165400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 159 | 20240220 | 165300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 160 | 20240220 | 165200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 161 | 20240220 | 165100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 162 | 20240220 | 165000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 163 | 20240220 | 164900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 164 | 20240220 | 164800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 165 | 20240220 | 164700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 166 | 20240220 | 164600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 167 | 20240220 | 164500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 168 | 20240220 | 164400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 169 | 20240220 | 164300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 170 | 20240220 | 164200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 171 | 20240220 | 164100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 172 | 20240220 | 164000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 173 | 20240220 | 163900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 174 | 20240220 | 163800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 175 | 20240220 | 163700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 176 | 20240220 | 163600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 177 | 20240220 | 163500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 178 | 20240220 | 163400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 179 | 20240220 | 163300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 180 | 20240220 | 163200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 181 | 20240220 | 163100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 182 | 20240220 | 163000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 183 | 20240220 | 162900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 184 | 20240220 | 162800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 185 | 20240220 | 162700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 186 | 20240220 | 162600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 187 | 20240220 | 162500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 188 | 20240220 | 162400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 189 | 20240220 | 162300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 190 | 20240220 | 162200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 191 | 20240220 | 162100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 192 | 20240220 | 162000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 193 | 20240220 | 161900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 194 | 20240220 | 161800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 195 | 20240220 | 161700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 196 | 20240220 | 161600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 197 | 20240220 | 161500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 198 | 20240220 | 161400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 199 | 20240220 | 161300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 200 | 20240220 | 161200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 201 | 20240220 | 161100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 202 | 20240220 | 161000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 203 | 20240220 | 160900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 204 | 20240220 | 160800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 205 | 20240220 | 160700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 206 | 20240220 | 160600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 207 | 20240220 | 160500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 208 | 20240220 | 160400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 209 | 20240220 | 160300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 210 | 20240220 | 160200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 211 | 20240220 | 160100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 212 | 20240220 | 160000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 16542 |
| 213 | 20240220 | 155900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 214 | 20240220 | 155800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 215 | 20240220 | 155700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 216 | 20240220 | 155600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 217 | 20240220 | 155500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 218 | 20240220 | 155400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 219 | 20240220 | 155300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 220 | 20240220 | 155200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 221 | 20240220 | 155100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 222 | 20240220 | 155000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 223 | 20240220 | 154900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 224 | 20240220 | 154800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 225 | 20240220 | 154700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 226 | 20240220 | 154600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 227 | 20240220 | 154500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 228 | 20240220 | 154400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 229 | 20240220 | 154300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 230 | 20240220 | 154200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 231 | 20240220 | 154100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 232 | 20240220 | 154000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 233 | 20240220 | 153900 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 234 | 20240220 | 153800 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 235 | 20240220 | 153700 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 236 | 20240220 | 153600 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 237 | 20240220 | 153500 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 238 | 20240220 | 153400 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 239 | 20240220 | 153300 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 240 | 20240220 | 153200 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 241 | 20240220 | 153100 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 242 | 20240220 | 153000 | 142771615000 | 506000 | 506000 | 506000 | 506000 | 33084 |
| 243 | 20240220 | 152900 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 244 | 20240220 | 152800 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 245 | 20240220 | 152700 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 246 | 20240220 | 152600 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 247 | 20240220 | 152500 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 248 | 20240220 | 152400 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 249 | 20240220 | 152300 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 250 | 20240220 | 152200 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 251 | 20240220 | 152100 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 252 | 20240220 | 152000 | 134401363000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 253 | 20240220 | 151900 | 134401363000 | 507000 | 508000 | 509000 | 507000 | 1196 |
| 254 | 20240220 | 151800 | 133793981000 | 508000 | 507000 | 509000 | 507000 | 1294 |
| 255 | 20240220 | 151700 | 133136533000 | 507000 | 508000 | 508000 | 507000 | 729 |
| 256 | 20240220 | 151600 | 132766287000 | 508000 | 508000 | 508000 | 507000 | 425 |
| 257 | 20240220 | 151500 | 132550500000 | 508000 | 507000 | 508000 | 507000 | 359 |
| 258 | 20240220 | 151400 | 132368281000 | 508000 | 508000 | 508000 | 507000 | 283 |
| 259 | 20240220 | 151300 | 132224542000 | 508000 | 508000 | 508000 | 507000 | 131 |
| 260 | 20240220 | 151200 | 132158001000 | 508000 | 508000 | 509000 | 507000 | 1416 |
| 261 | 20240220 | 151100 | 131438656000 | 508000 | 508000 | 508000 | 507000 | 433 |
| 262 | 20240220 | 151000 | 131218739000 | 508000 | 507000 | 508000 | 506000 | 600 |
| 263 | 20240220 | 150900 | 130914388000 | 507000 | 507000 | 507000 | 506000 | 1843 |
| 264 | 20240220 | 150800 | 129980124000 | 507000 | 506000 | 507000 | 506000 | 454 |
| 265 | 20240220 | 150700 | 129750015000 | 507000 | 507000 | 507000 | 506000 | 401 |
| 266 | 20240220 | 150600 | 129546776000 | 507000 | 507000 | 507000 | 506000 | 316 |
| 267 | 20240220 | 150500 | 129386610000 | 506000 | 507000 | 507000 | 506000 | 541 |
| 268 | 20240220 | 150400 | 129112454000 | 507000 | 507000 | 507000 | 506000 | 352 |
| 269 | 20240220 | 150300 | 128934068000 | 507000 | 507000 | 507000 | 506000 | 463 |
| 270 | 20240220 | 150200 | 128699367000 | 507000 | 506000 | 507000 | 506000 | 182 |
| 271 | 20240220 | 150100 | 128607146000 | 507000 | 507000 | 507000 | 506000 | 1561 |
| 272 | 20240220 | 150000 | 127815823000 | 506000 | 506000 | 507000 | 506000 | 589 |
| 273 | 20240220 | 145900 | 127517397000 | 506000 | 506000 | 507000 | 506000 | 417 |
| 274 | 20240220 | 145800 | 127306255000 | 507000 | 507000 | 507000 | 506000 | 493 |
| 275 | 20240220 | 145700 | 127056573000 | 506000 | 507000 | 507000 | 506000 | 343 |
| 276 | 20240220 | 145600 | 126882915000 | 507000 | 506000 | 507000 | 506000 | 284 |
| 277 | 20240220 | 145500 | 126739141000 | 506000 | 506000 | 507000 | 505000 | 815 |
| 278 | 20240220 | 145400 | 126326541000 | 506000 | 506000 | 507000 | 505000 | 723 |
| 279 | 20240220 | 145300 | 125960825000 | 506000 | 507000 | 507000 | 506000 | 246 |
| 280 | 20240220 | 145200 | 125836239000 | 506000 | 507000 | 507000 | 506000 | 161 |
| 281 | 20240220 | 145100 | 125754662000 | 507000 | 507000 | 507000 | 506000 | 428 |
| 282 | 20240220 | 145000 | 125538000000 | 507000 | 508000 | 509000 | 506000 | 1967 |
| 283 | 20240220 | 144900 | 124539881000 | 508000 | 507000 | 508000 | 506000 | 1148 |
| 284 | 20240220 | 144800 | 123957796000 | 507000 | 506000 | 507000 | 506000 | 224 |
| 285 | 20240220 | 144700 | 123844342000 | 507000 | 507000 | 507000 | 506000 | 326 |
| 286 | 20240220 | 144600 | 123679165000 | 507000 | 506000 | 507000 | 505000 | 689 |
| 287 | 20240220 | 144500 | 123330558000 | 506000 | 506000 | 506000 | 505000 | 497 |
| 288 | 20240220 | 144400 | 123079307000 | 506000 | 506000 | 506000 | 505000 | 142 |
| 289 | 20240220 | 144300 | 123007472000 | 506000 | 507000 | 507000 | 505000 | 546 |
| 290 | 20240220 | 144200 | 122731239000 | 506000 | 507000 | 507000 | 506000 | 241 |
| 291 | 20240220 | 144100 | 122609090000 | 506000 | 507000 | 507000 | 506000 | 277 |
| 292 | 20240220 | 144000 | 122468724000 | 507000 | 507000 | 507000 | 506000 | 245 |
| 293 | 20240220 | 143900 | 122344577000 | 507000 | 507000 | 507000 | 506000 | 299 |
| 294 | 20240220 | 143800 | 122193045000 | 507000 | 507000 | 507000 | 506000 | 240 |
| 295 | 20240220 | 143700 | 122071431000 | 507000 | 506000 | 507000 | 506000 | 409 |
| 296 | 20240220 | 143600 | 121864281000 | 505000 | 507000 | 507000 | 505000 | 897 |
| 297 | 20240220 | 143500 | 121410417000 | 506000 | 506000 | 507000 | 506000 | 420 |
| 298 | 20240220 | 143400 | 121197744000 | 506000 | 506000 | 506000 | 505000 | 417 |
| 299 | 20240220 | 143300 | 120986776000 | 505000 | 505000 | 506000 | 505000 | 366 |
| 300 | 20240220 | 143200 | 120801657000 | 505000 | 506000 | 506000 | 505000 | 163 |
| 301 | 20240220 | 143100 | 120719277000 | 505000 | 506000 | 506000 | 505000 | 256 |
| 302 | 20240220 | 143000 | 120589872000 | 506000 | 505000 | 506000 | 504000 | 1310 |
| 303 | 20240220 | 142900 | 119928398000 | 504000 | 505000 | 505000 | 504000 | 224 |
| 304 | 20240220 | 142800 | 119815394000 | 504000 | 504000 | 505000 | 504000 | 163 |
| 305 | 20240220 | 142700 | 119733158000 | 505000 | 505000 | 505000 | 504000 | 203 |
| 306 | 20240220 | 142600 | 119630782000 | 504000 | 505000 | 505000 | 504000 | 322 |
| 307 | 20240220 | 142500 | 119468377000 | 504000 | 505000 | 505000 | 504000 | 289 |
| 308 | 20240220 | 142400 | 119322658000 | 504000 | 505000 | 505000 | 504000 | 188 |
| 309 | 20240220 | 142300 | 119227813000 | 504000 | 505000 | 505000 | 503000 | 664 |
| 310 | 20240220 | 142200 | 118893244000 | 505000 | 504000 | 505000 | 504000 | 188 |
| 311 | 20240220 | 142100 | 118798431000 | 505000 | 505000 | 505000 | 503000 | 1017 |
| 312 | 20240220 | 142000 | 118285785000 | 504000 | 504000 | 505000 | 504000 | 178 |
| 313 | 20240220 | 141900 | 118195994000 | 504000 | 505000 | 505000 | 504000 | 264 |
| 314 | 20240220 | 141800 | 118062850000 | 504000 | 504000 | 505000 | 504000 | 277 |
| 315 | 20240220 | 141700 | 117923093000 | 505000 | 505000 | 505000 | 504000 | 173 |
| 316 | 20240220 | 141600 | 117835795000 | 505000 | 505000 | 506000 | 504000 | 515 |
| 317 | 20240220 | 141500 | 117575656000 | 505000 | 505000 | 506000 | 505000 | 535 |
| 318 | 20240220 | 141400 | 117305457000 | 505000 | 506000 | 506000 | 505000 | 192 |
| 319 | 20240220 | 141300 | 117208420000 | 506000 | 505000 | 506000 | 505000 | 163 |
| 320 | 20240220 | 141200 | 117126020000 | 505000 | 506000 | 506000 | 504000 | 641 |
| 321 | 20240220 | 141100 | 116802278000 | 505000 | 506000 | 507000 | 505000 | 611 |
| 322 | 20240220 | 141000 | 116493044000 | 506000 | 507000 | 507000 | 506000 | 362 |
| 323 | 20240220 | 140900 | 116309823000 | 506000 | 508000 | 508000 | 506000 | 915 |
| 324 | 20240220 | 140800 | 115845932000 | 508000 | 508000 | 508000 | 507000 | 240 |
| 325 | 20240220 | 140700 | 115724148000 | 507000 | 507000 | 508000 | 507000 | 159 |
| 326 | 20240220 | 140600 | 115643437000 | 507000 | 508000 | 508000 | 507000 | 148 |
| 327 | 20240220 | 140500 | 115568314000 | 508000 | 508000 | 508000 | 507000 | 211 |
| 328 | 20240220 | 140400 | 115461174000 | 508000 | 508000 | 508000 | 507000 | 282 |
| 329 | 20240220 | 140300 | 115317990000 | 507000 | 506000 | 508000 | 506000 | 1092 |
| 330 | 20240220 | 140200 | 114764450000 | 507000 | 506000 | 507000 | 505000 | 1965 |
| 331 | 20240220 | 140100 | 113770012000 | 506000 | 508000 | 508000 | 505000 | 2750 |
| 332 | 20240220 | 140000 | 112377752000 | 508000 | 509000 | 509000 | 507000 | 756 |
| 333 | 20240220 | 135900 | 111993668000 | 509000 | 511000 | 511000 | 508000 | 1047 |
| 334 | 20240220 | 135800 | 111460455000 | 511000 | 510000 | 511000 | 509000 | 762 |
| 335 | 20240220 | 135700 | 111071790000 | 510000 | 510000 | 510000 | 509000 | 530 |
| 336 | 20240220 | 135600 | 110801516000 | 510000 | 510000 | 510000 | 509000 | 591 |
| 337 | 20240220 | 135500 | 110500196000 | 510000 | 510000 | 510000 | 509000 | 373 |
| 338 | 20240220 | 135400 | 110310008000 | 510000 | 510000 | 510000 | 509000 | 332 |
| 339 | 20240220 | 135300 | 110140739000 | 510000 | 510000 | 510000 | 509000 | 479 |
| 340 | 20240220 | 135200 | 109896594000 | 510000 | 511000 | 511000 | 509000 | 1181 |
| 341 | 20240220 | 135100 | 109295019000 | 510000 | 510000 | 511000 | 509000 | 411 |
| 342 | 20240220 | 135000 | 109085317000 | 510000 | 510000 | 510000 | 509000 | 359 |
| 343 | 20240220 | 134900 | 108902269000 | 510000 | 511000 | 512000 | 510000 | 690 |
| 344 | 20240220 | 134800 | 108549989000 | 512000 | 511000 | 512000 | 510000 | 646 |
| 345 | 20240220 | 134700 | 108219923000 | 511000 | 511000 | 511000 | 510000 | 328 |
| 346 | 20240220 | 134600 | 108052348000 | 511000 | 511000 | 512000 | 509000 | 1628 |
| 347 | 20240220 | 134500 | 107221353000 | 512000 | 512000 | 512000 | 510000 | 670 |
| 348 | 20240220 | 134400 | 106879007000 | 512000 | 512000 | 512000 | 510000 | 533 |
| 349 | 20240220 | 134300 | 106606327000 | 512000 | 511000 | 512000 | 510000 | 669 |
| 350 | 20240220 | 134200 | 106264462000 | 511000 | 511000 | 511000 | 510000 | 363 |
| 351 | 20240220 | 134100 | 106079027000 | 511000 | 511000 | 511000 | 510000 | 425 |
| 352 | 20240220 | 134000 | 105861898000 | 511000 | 510000 | 511000 | 510000 | 620 |
| 353 | 20240220 | 133900 | 105545340000 | 511000 | 511000 | 511000 | 510000 | 340 |
| 354 | 20240220 | 133800 | 105371617000 | 511000 | 511000 | 511000 | 510000 | 291 |
| 355 | 20240220 | 133700 | 105222949000 | 510000 | 511000 | 511000 | 510000 | 571 |
| 356 | 20240220 | 133600 | 104931301000 | 511000 | 512000 | 512000 | 510000 | 432 |
| 357 | 20240220 | 133500 | 104710532000 | 512000 | 511000 | 512000 | 510000 | 722 |
| 358 | 20240220 | 133400 | 104341552000 | 511000 | 511000 | 511000 | 510000 | 892 |
| 359 | 20240220 | 133300 | 103885912000 | 511000 | 511000 | 511000 | 510000 | 394 |
| 360 | 20240220 | 133200 | 103684600000 | 510000 | 511000 | 511000 | 510000 | 550 |
| 361 | 20240220 | 133100 | 103403613000 | 511000 | 513000 | 513000 | 510000 | 1700 |
| 362 | 20240220 | 133000 | 102533623000 | 513000 | 512000 | 513000 | 511000 | 1022 |
| 363 | 20240220 | 132900 | 102009623000 | 512000 | 512000 | 513000 | 512000 | 1257 |
| 364 | 20240220 | 132800 | 101365859000 | 512000 | 511000 | 512000 | 510000 | 891 |
| 365 | 20240220 | 132700 | 100910304000 | 511000 | 510000 | 511000 | 509000 | 657 |
| 366 | 20240220 | 132600 | 100575155000 | 510000 | 511000 | 511000 | 509000 | 1139 |
| 367 | 20240220 | 132500 | 99994684000 | 511000 | 510000 | 511000 | 509000 | 1000 |
| 368 | 20240220 | 132400 | 99484283000 | 510000 | 510000 | 510000 | 509000 | 1985 |
| 369 | 20240220 | 132300 | 98472348000 | 509000 | 509000 | 510000 | 508000 | 1246 |
| 370 | 20240220 | 132200 | 97838102000 | 509000 | 508000 | 509000 | 507000 | 2362 |
| 371 | 20240220 | 132100 | 96637992000 | 507000 | 508000 | 508000 | 507000 | 283 |
| 372 | 20240220 | 132000 | 96494271000 | 508000 | 507000 | 508000 | 507000 | 228 |
| 373 | 20240220 | 131900 | 96378567000 | 508000 | 507000 | 508000 | 507000 | 69 |
| 374 | 20240220 | 131800 | 96343537000 | 508000 | 508000 | 508000 | 507000 | 99 |
| 375 | 20240220 | 131700 | 96293268000 | 507000 | 508000 | 508000 | 507000 | 191 |
| 376 | 20240220 | 131600 | 96196330000 | 507000 | 507000 | 508000 | 506000 | 1147 |
| 377 | 20240220 | 131500 | 95614786000 | 507000 | 507000 | 507000 | 506000 | 198 |
| 378 | 20240220 | 131400 | 95514496000 | 506000 | 507000 | 507000 | 506000 | 159 |
| 379 | 20240220 | 131300 | 95433964000 | 507000 | 507000 | 507000 | 506000 | 87 |
| 380 | 20240220 | 131200 | 95389892000 | 507000 | 508000 | 508000 | 506000 | 927 |
| 381 | 20240220 | 131100 | 94919618000 | 508000 | 508000 | 508000 | 507000 | 300 |
| 382 | 20240220 | 131000 | 94767446000 | 508000 | 507000 | 508000 | 506000 | 625 |
| 383 | 20240220 | 130900 | 94450584000 | 506000 | 505000 | 507000 | 505000 | 752 |
| 384 | 20240220 | 130800 | 94070094000 | 505000 | 506000 | 506000 | 505000 | 115 |
| 385 | 20240220 | 130700 | 94011959000 | 506000 | 505000 | 506000 | 505000 | 242 |
| 386 | 20240220 | 130600 | 93889628000 | 505000 | 505000 | 506000 | 505000 | 90 |
| 387 | 20240220 | 130500 | 93844131000 | 506000 | 506000 | 506000 | 505000 | 118 |
| 388 | 20240220 | 130400 | 93784469000 | 506000 | 505000 | 506000 | 505000 | 111 |
| 389 | 20240220 | 130300 | 93728328000 | 505000 | 505000 | 506000 | 505000 | 252 |
| 390 | 20240220 | 130200 | 93600966000 | 505000 | 506000 | 506000 | 505000 | 161 |
| 391 | 20240220 | 130100 | 93519535000 | 505000 | 506000 | 507000 | 505000 | 1183 |
| 392 | 20240220 | 130000 | 92920840000 | 507000 | 506000 | 507000 | 506000 | 219 |
| 393 | 20240220 | 125900 | 92809908000 | 507000 | 506000 | 507000 | 506000 | 213 |
| 394 | 20240220 | 125800 | 92701994000 | 507000 | 508000 | 508000 | 506000 | 578 |
| 395 | 20240220 | 125700 | 92408975000 | 508000 | 507000 | 508000 | 507000 | 294 |
| 396 | 20240220 | 125600 | 92259791000 | 508000 | 507000 | 508000 | 506000 | 627 |
| 397 | 20240220 | 125500 | 91941870000 | 507000 | 506000 | 507000 | 506000 | 125 |
| 398 | 20240220 | 125400 | 91878528000 | 507000 | 506000 | 507000 | 506000 | 499 |
| 399 | 20240220 | 125300 | 91625563000 | 506000 | 507000 | 507000 | 506000 | 191 |
| 400 | 20240220 | 125200 | 91528757000 | 507000 | 507000 | 508000 | 506000 | 1731 |
| 401 | 20240220 | 125100 | 90651012000 | 507000 | 506000 | 507000 | 505000 | 1185 |
| 402 | 20240220 | 125000 | 90051345000 | 506000 | 505000 | 506000 | 504000 | 1730 |
| 403 | 20240220 | 124900 | 89177467000 | 505000 | 504000 | 505000 | 504000 | 617 |
| 404 | 20240220 | 124800 | 88865914000 | 504000 | 505000 | 505000 | 504000 | 105 |
| 405 | 20240220 | 124700 | 88812955000 | 505000 | 504000 | 505000 | 504000 | 256 |
| 406 | 20240220 | 124600 | 88683916000 | 504000 | 504000 | 505000 | 504000 | 533 |
| 407 | 20240220 | 124500 | 88415178000 | 505000 | 504000 | 505000 | 504000 | 242 |
| 408 | 20240220 | 124400 | 88293191000 | 504000 | 504000 | 505000 | 503000 | 815 |
| 409 | 20240220 | 124300 | 87882411000 | 505000 | 503000 | 505000 | 503000 | 1917 |
| 410 | 20240220 | 124200 | 86916191000 | 503000 | 504000 | 504000 | 503000 | 127 |
| 411 | 20240220 | 124100 | 86852220000 | 504000 | 504000 | 504000 | 503000 | 399 |
| 412 | 20240220 | 124000 | 86651158000 | 503000 | 504000 | 504000 | 503000 | 119 |
| 413 | 20240220 | 123900 | 86591205000 | 503000 | 504000 | 504000 | 503000 | 93 |
| 414 | 20240220 | 123800 | 86544386000 | 504000 | 504000 | 504000 | 503000 | 189 |
| 415 | 20240220 | 123700 | 86449178000 | 504000 | 504000 | 504000 | 503000 | 162 |
| 416 | 20240220 | 123600 | 86367629000 | 504000 | 504000 | 504000 | 503000 | 161 |
| 417 | 20240220 | 123500 | 86286593000 | 504000 | 504000 | 504000 | 503000 | 120 |
| 418 | 20240220 | 123400 | 86226119000 | 503000 | 503000 | 504000 | 503000 | 182 |
| 419 | 20240220 | 123300 | 86134443000 | 504000 | 504000 | 504000 | 503000 | 198 |
| 420 | 20240220 | 123200 | 86034704000 | 504000 | 504000 | 504000 | 503000 | 112 |
| 421 | 20240220 | 123100 | 85978323000 | 503000 | 503000 | 504000 | 502000 | 203 |
| 422 | 20240220 | 123000 | 85876223000 | 503000 | 502000 | 503000 | 502000 | 211 |
| 423 | 20240220 | 122900 | 85770130000 | 503000 | 503000 | 504000 | 502000 | 328 |
| 424 | 20240220 | 122800 | 85605143000 | 503000 | 504000 | 504000 | 503000 | 91 |
| 425 | 20240220 | 122700 | 85559293000 | 504000 | 502000 | 504000 | 502000 | 266 |
| 426 | 20240220 | 122600 | 85425430000 | 503000 | 504000 | 504000 | 502000 | 408 |
| 427 | 20240220 | 122500 | 85220183000 | 503000 | 504000 | 504000 | 503000 | 84 |
| 428 | 20240220 | 122400 | 85177872000 | 503000 | 504000 | 504000 | 503000 | 210 |
| 429 | 20240220 | 122300 | 85072193000 | 504000 | 504000 | 504000 | 503000 | 381 |
| 430 | 20240220 | 122200 | 84880286000 | 504000 | 504000 | 504000 | 503000 | 50 |
| 431 | 20240220 | 122100 | 84855090000 | 504000 | 502000 | 504000 | 502000 | 1296 |
| 432 | 20240220 | 122000 | 84203087000 | 502000 | 502000 | 503000 | 501000 | 231 |
| 433 | 20240220 | 121900 | 84087090000 | 502000 | 501000 | 502000 | 501000 | 462 |
| 434 | 20240220 | 121800 | 83855190000 | 502000 | 501000 | 502000 | 501000 | 562 |
| 435 | 20240220 | 121700 | 83573510000 | 502000 | 502000 | 503000 | 501000 | 841 |
| 436 | 20240220 | 121600 | 83151654000 | 502000 | 503000 | 503000 | 502000 | 353 |
| 437 | 20240220 | 121500 | 82974325000 | 503000 | 503000 | 503000 | 502000 | 92 |
| 438 | 20240220 | 121400 | 82928053000 | 503000 | 503000 | 503000 | 502000 | 164 |
| 439 | 20240220 | 121300 | 82845691000 | 503000 | 503000 | 503000 | 502000 | 100 |
| 440 | 20240220 | 121200 | 82795411000 | 503000 | 503000 | 504000 | 502000 | 276 |
| 441 | 20240220 | 121100 | 82656448000 | 503000 | 504000 | 504000 | 502000 | 1358 |
| 442 | 20240220 | 121000 | 81973497000 | 504000 | 503000 | 504000 | 503000 | 335 |
| 443 | 20240220 | 120900 | 81804697000 | 504000 | 503000 | 504000 | 503000 | 339 |
| 444 | 20240220 | 120800 | 81633869000 | 503000 | 503000 | 504000 | 503000 | 286 |
| 445 | 20240220 | 120700 | 81489789000 | 504000 | 503000 | 504000 | 503000 | 197 |
| 446 | 20240220 | 120600 | 81390647000 | 503000 | 504000 | 504000 | 503000 | 242 |
| 447 | 20240220 | 120500 | 81268848000 | 504000 | 504000 | 504000 | 503000 | 273 |
| 448 | 20240220 | 120400 | 81131440000 | 504000 | 504000 | 504000 | 503000 | 99 |
| 449 | 20240220 | 120300 | 81081604000 | 503000 | 504000 | 504000 | 503000 | 231 |
| 450 | 20240220 | 120200 | 80965295000 | 503000 | 503000 | 504000 | 502000 | 296 |
| 451 | 20240220 | 120100 | 80816407000 | 503000 | 502000 | 503000 | 502000 | 142 |
| 452 | 20240220 | 120000 | 80745047000 | 503000 | 503000 | 504000 | 502000 | 191 |
| 453 | 20240220 | 115900 | 80649003000 | 503000 | 503000 | 503000 | 502000 | 216 |
| 454 | 20240220 | 115800 | 80540408000 | 503000 | 503000 | 503000 | 502000 | 272 |
| 455 | 20240220 | 115700 | 80403680000 | 503000 | 503000 | 503000 | 502000 | 645 |
| 456 | 20240220 | 115600 | 80079273000 | 502000 | 503000 | 503000 | 502000 | 132 |
| 457 | 20240220 | 115500 | 80012907000 | 503000 | 503000 | 503000 | 502000 | 230 |
| 458 | 20240220 | 115400 | 79897224000 | 503000 | 503000 | 503000 | 502000 | 315 |
| 459 | 20240220 | 115300 | 79738832000 | 503000 | 503000 | 503000 | 502000 | 270 |
| 460 | 20240220 | 115200 | 79603082000 | 503000 | 501000 | 503000 | 501000 | 380 |
| 461 | 20240220 | 115100 | 79412254000 | 502000 | 502000 | 502000 | 501000 | 283 |
| 462 | 20240220 | 115000 | 79270319000 | 502000 | 501000 | 502000 | 501000 | 179 |
| 463 | 20240220 | 114900 | 79180489000 | 502000 | 502000 | 502000 | 501000 | 216 |
| 464 | 20240220 | 114800 | 79072068000 | 501000 | 502000 | 502000 | 501000 | 256 |
| 465 | 20240220 | 114700 | 78943626000 | 502000 | 502000 | 502000 | 501000 | 195 |
| 466 | 20240220 | 114600 | 78845756000 | 502000 | 502000 | 502000 | 501000 | 113 |
| 467 | 20240220 | 114500 | 78789058000 | 502000 | 503000 | 503000 | 501000 | 382 |
| 468 | 20240220 | 114400 | 78597340000 | 503000 | 503000 | 503000 | 502000 | 345 |
| 469 | 20240220 | 114300 | 78424069000 | 503000 | 501000 | 503000 | 501000 | 351 |
| 470 | 20240220 | 114200 | 78247615000 | 501000 | 503000 | 503000 | 501000 | 898 |
| 471 | 20240220 | 114100 | 77796807000 | 502000 | 503000 | 503000 | 502000 | 364 |
| 472 | 20240220 | 114000 | 77613758000 | 503000 | 503000 | 503000 | 502000 | 172 |
| 473 | 20240220 | 113900 | 77527276000 | 503000 | 502000 | 503000 | 501000 | 212 |
| 474 | 20240220 | 113800 | 77420801000 | 502000 | 502000 | 502000 | 501000 | 410 |
| 475 | 20240220 | 113700 | 77215059000 | 501000 | 502000 | 502000 | 501000 | 285 |
| 476 | 20240220 | 113600 | 77072005000 | 502000 | 502000 | 502000 | 501000 | 523 |
| 477 | 20240220 | 113500 | 76809533000 | 502000 | 502000 | 502000 | 501000 | 229 |
| 478 | 20240220 | 113400 | 76694598000 | 502000 | 502000 | 502000 | 501000 | 171 |
| 479 | 20240220 | 113300 | 76608775000 | 502000 | 502000 | 503000 | 501000 | 272 |
| 480 | 20240220 | 113200 | 76472235000 | 501000 | 502000 | 502000 | 501000 | 421 |
| 481 | 20240220 | 113100 | 76260914000 | 502000 | 502000 | 502000 | 501000 | 133 |
| 482 | 20240220 | 113000 | 76194175000 | 502000 | 501000 | 502000 | 500000 | 792 |
| 483 | 20240220 | 112900 | 75797415000 | 501000 | 501000 | 501000 | 500000 | 543 |
| 484 | 20240220 | 112800 | 75525394000 | 501000 | 501000 | 501000 | 500000 | 241 |
| 485 | 20240220 | 112700 | 75404761000 | 501000 | 501000 | 501000 | 500000 | 265 |
| 486 | 20240220 | 112600 | 75272070000 | 500000 | 501000 | 501000 | 500000 | 195 |
| 487 | 20240220 | 112500 | 75174410000 | 501000 | 501000 | 501000 | 500000 | 271 |
| 488 | 20240220 | 112400 | 75038743000 | 501000 | 501000 | 501000 | 500000 | 220 |
| 489 | 20240220 | 112300 | 74928552000 | 501000 | 501000 | 501000 | 500000 | 217 |
| 490 | 20240220 | 112200 | 74819884000 | 501000 | 501000 | 501000 | 500000 | 133 |
| 491 | 20240220 | 112100 | 74753282000 | 501000 | 501000 | 501000 | 500000 | 323 |
| 492 | 20240220 | 112000 | 74591527000 | 501000 | 501000 | 501000 | 500000 | 200 |
| 493 | 20240220 | 111900 | 74491402000 | 501000 | 501000 | 501000 | 500000 | 177 |
| 494 | 20240220 | 111800 | 74402741000 | 501000 | 500000 | 501000 | 500000 | 280 |
| 495 | 20240220 | 111700 | 74262546000 | 501000 | 500000 | 501000 | 499500 | 235 |
| 496 | 20240220 | 111600 | 74144953500 | 500000 | 500000 | 500000 | 499500 | 237 |
| 497 | 20240220 | 111500 | 74026477500 | 500000 | 500000 | 500000 | 499500 | 211 |
| 498 | 20240220 | 111400 | 73920996500 | 500000 | 500000 | 500000 | 499500 | 348 |
| 499 | 20240220 | 111300 | 73747009500 | 500000 | 500000 | 500000 | 499500 | 425 |
| 500 | 20240220 | 111200 | 73534545500 | 500000 | 500000 | 500000 | 499500 | 182 |
| 501 | 20240220 | 111100 | 73443554000 | 500000 | 498500 | 500000 | 498500 | 559 |
| 502 | 20240220 | 111000 | 73164299500 | 499000 | 498500 | 499500 | 498500 | 832 |
| 503 | 20240220 | 110900 | 72749151500 | 499000 | 498500 | 499000 | 498500 | 458 |
| 504 | 20240220 | 110800 | 72520735500 | 498500 | 499500 | 500000 | 498500 | 2902 |
| 505 | 20240220 | 110700 | 71072151500 | 500000 | 500000 | 500000 | 499500 | 294 |
| 506 | 20240220 | 110600 | 70925226000 | 500000 | 501000 | 501000 | 499500 | 1529 |
| 507 | 20240220 | 110500 | 70160646000 | 500000 | 501000 | 501000 | 500000 | 524 |
| 508 | 20240220 | 110400 | 69898541000 | 500000 | 501000 | 501000 | 500000 | 219 |
| 509 | 20240220 | 110300 | 69788895000 | 501000 | 501000 | 501000 | 500000 | 266 |
| 510 | 20240220 | 110200 | 69655746000 | 501000 | 503000 | 503000 | 501000 | 3268 |
| 511 | 20240220 | 110100 | 68016665000 | 504000 | 503000 | 504000 | 503000 | 248 |
| 512 | 20240220 | 110000 | 67891748000 | 503000 | 505000 | 505000 | 503000 | 605 |
| 513 | 20240220 | 105900 | 67586653000 | 505000 | 504000 | 505000 | 504000 | 205 |
| 514 | 20240220 | 105800 | 67483173000 | 505000 | 504000 | 505000 | 503000 | 355 |
| 515 | 20240220 | 105700 | 67304240000 | 504000 | 504000 | 505000 | 503000 | 314 |
| 516 | 20240220 | 105600 | 67145780000 | 504000 | 504000 | 505000 | 503000 | 308 |
| 517 | 20240220 | 105500 | 66990507000 | 505000 | 505000 | 505000 | 503000 | 409 |
| 518 | 20240220 | 105400 | 66784266000 | 505000 | 504000 | 505000 | 503000 | 651 |
| 519 | 20240220 | 105300 | 66456207000 | 504000 | 503000 | 504000 | 503000 | 281 |
| 520 | 20240220 | 105200 | 66314613000 | 503000 | 504000 | 504000 | 503000 | 478 |
| 521 | 20240220 | 105100 | 66073742000 | 504000 | 503000 | 504000 | 502000 | 607 |
| 522 | 20240220 | 105000 | 65768330000 | 502000 | 502000 | 503000 | 501000 | 288 |
| 523 | 20240220 | 104900 | 65623604000 | 501000 | 502000 | 503000 | 501000 | 325 |
| 524 | 20240220 | 104800 | 65460455000 | 501000 | 502000 | 503000 | 501000 | 321 |
| 525 | 20240220 | 104700 | 65299367000 | 502000 | 503000 | 503000 | 500000 | 3780 |
| 526 | 20240220 | 104600 | 63405298000 | 503000 | 503000 | 503000 | 502000 | 415 |
| 527 | 20240220 | 104500 | 63196592000 | 503000 | 503000 | 503000 | 502000 | 419 |
| 528 | 20240220 | 104400 | 62985874000 | 503000 | 502000 | 503000 | 501000 | 664 |
| 529 | 20240220 | 104300 | 62652555000 | 502000 | 502000 | 502000 | 500000 | 752 |
| 530 | 20240220 | 104200 | 62275716000 | 501000 | 502000 | 502000 | 501000 | 611 |
| 531 | 20240220 | 104100 | 61969363000 | 502000 | 502000 | 502000 | 501000 | 365 |
| 532 | 20240220 | 104000 | 61786151000 | 502000 | 501000 | 502000 | 501000 | 779 |
| 533 | 20240220 | 103900 | 61395137000 | 502000 | 501000 | 502000 | 501000 | 455 |
| 534 | 20240220 | 103800 | 61166872000 | 502000 | 502000 | 502000 | 501000 | 292 |
| 535 | 20240220 | 103700 | 61020326000 | 502000 | 502000 | 502000 | 501000 | 488 |
| 536 | 20240220 | 103600 | 60775389000 | 502000 | 502000 | 502000 | 501000 | 323 |
| 537 | 20240220 | 103500 | 60613379000 | 502000 | 501000 | 502000 | 500000 | 534 |
| 538 | 20240220 | 103400 | 60345940000 | 501000 | 501000 | 501000 | 500000 | 347 |
| 539 | 20240220 | 103300 | 60172107000 | 501000 | 502000 | 502000 | 500000 | 783 |
| 540 | 20240220 | 103200 | 59779899000 | 502000 | 501000 | 502000 | 501000 | 297 |
| 541 | 20240220 | 103100 | 59630872000 | 502000 | 502000 | 502000 | 501000 | 746 |
| 542 | 20240220 | 103000 | 59256667000 | 502000 | 501000 | 502000 | 501000 | 571 |
| 543 | 20240220 | 102900 | 58970218000 | 501000 | 501000 | 502000 | 500000 | 739 |
| 544 | 20240220 | 102800 | 58600002000 | 500000 | 499500 | 501000 | 499500 | 1049 |
| 545 | 20240220 | 102700 | 58075122000 | 500000 | 500000 | 500000 | 499500 | 475 |
| 546 | 20240220 | 102600 | 57837691000 | 500000 | 500000 | 500000 | 499500 | 559 |
| 547 | 20240220 | 102500 | 57558228000 | 500000 | 500000 | 500000 | 499500 | 525 |
| 548 | 20240220 | 102400 | 57295836500 | 500000 | 499500 | 500000 | 499500 | 276 |
| 549 | 20240220 | 102300 | 57157893500 | 500000 | 502000 | 502000 | 499500 | 958 |
| 550 | 20240220 | 102200 | 56678547000 | 501000 | 501000 | 502000 | 500000 | 1867 |
| 551 | 20240220 | 102100 | 55743473000 | 501000 | 499500 | 501000 | 499000 | 1283 |
| 552 | 20240220 | 102000 | 55102013000 | 499000 | 500000 | 500000 | 499000 | 295 |
| 553 | 20240220 | 101900 | 54954649000 | 500000 | 500000 | 500000 | 499000 | 769 |
| 554 | 20240220 | 101800 | 54570274500 | 499500 | 500000 | 500000 | 499500 | 527 |
| 555 | 20240220 | 101700 | 54306982000 | 499500 | 500000 | 500000 | 499500 | 629 |
| 556 | 20240220 | 101600 | 53992586000 | 500000 | 500000 | 500000 | 499500 | 387 |
| 557 | 20240220 | 101500 | 53799177000 | 500000 | 500000 | 501000 | 499500 | 902 |
| 558 | 20240220 | 101400 | 53348126000 | 500000 | 499500 | 500000 | 499000 | 739 |
| 559 | 20240220 | 101300 | 52979011000 | 499500 | 498000 | 499500 | 498000 | 627 |
| 560 | 20240220 | 101200 | 52666438000 | 498000 | 498500 | 499000 | 497500 | 1581 |
| 561 | 20240220 | 101100 | 51878780500 | 499000 | 499500 | 499500 | 498500 | 1067 |
| 562 | 20240220 | 101000 | 51346221500 | 499500 | 499500 | 499500 | 499000 | 485 |
| 563 | 20240220 | 100900 | 51104097000 | 499500 | 499500 | 501000 | 499000 | 902 |
| 564 | 20240220 | 100800 | 50653295500 | 500000 | 501000 | 501000 | 499500 | 802 |
| 565 | 20240220 | 100700 | 50252286000 | 500000 | 500000 | 501000 | 499500 | 651 |
| 566 | 20240220 | 100600 | 49926633000 | 500000 | 499500 | 501000 | 499500 | 482 |
| 567 | 20240220 | 100500 | 49685302000 | 500000 | 500000 | 500000 | 499500 | 841 |
| 568 | 20240220 | 100400 | 49264852000 | 500000 | 500000 | 500000 | 499500 | 384 |
| 569 | 20240220 | 100300 | 49072916500 | 500000 | 499000 | 500000 | 499000 | 1158 |
| 570 | 20240220 | 100200 | 48494509000 | 499500 | 498500 | 499500 | 498500 | 984 |
| 571 | 20240220 | 100100 | 48003412500 | 498500 | 499500 | 499500 | 498000 | 1010 |
| 572 | 20240220 | 100000 | 47499588500 | 499500 | 499500 | 500000 | 499000 | 706 |
| 573 | 20240220 | 095900 | 47146841000 | 500000 | 500000 | 501000 | 499500 | 2642 |
| 574 | 20240220 | 095800 | 45824895500 | 500000 | 499500 | 500000 | 499000 | 1021 |
| 575 | 20240220 | 095700 | 45314985500 | 499500 | 499500 | 500000 | 499000 | 1582 |
| 576 | 20240220 | 095600 | 44524853500 | 499500 | 499500 | 500000 | 499000 | 1578 |
| 577 | 20240220 | 095500 | 43736617500 | 499500 | 499000 | 500000 | 499000 | 1081 |
| 578 | 20240220 | 095400 | 43196674500 | 499000 | 499500 | 499500 | 499000 | 481 |
| 579 | 20240220 | 095300 | 42956467500 | 499500 | 499000 | 499500 | 498500 | 659 |
| 580 | 20240220 | 095200 | 42627633000 | 499000 | 499500 | 499500 | 498000 | 1131 |
| 581 | 20240220 | 095100 | 42063524000 | 499500 | 498000 | 500000 | 498000 | 2986 |
| 582 | 20240220 | 095000 | 40573300000 | 498000 | 497000 | 498000 | 497000 | 632 |
| 583 | 20240220 | 094900 | 40258818000 | 497000 | 498000 | 498000 | 497000 | 554 |
| 584 | 20240220 | 094800 | 39983170000 | 498000 | 496500 | 498000 | 496000 | 2154 |
| 585 | 20240220 | 094700 | 38912113000 | 496500 | 496500 | 496500 | 496000 | 575 |
| 586 | 20240220 | 094600 | 38626806000 | 496000 | 497000 | 497000 | 496000 | 737 |
| 587 | 20240220 | 094500 | 38260926000 | 496500 | 497000 | 497000 | 496000 | 656 |
| 588 | 20240220 | 094400 | 37935192500 | 496500 | 497000 | 497000 | 496500 | 351 |
| 589 | 20240220 | 094300 | 37760899000 | 497000 | 497000 | 497500 | 496500 | 1728 |
| 590 | 20240220 | 094200 | 36902062000 | 497500 | 496500 | 497500 | 496500 | 669 |
| 591 | 20240220 | 094100 | 36569672500 | 497000 | 496000 | 497000 | 496000 | 601 |
| 592 | 20240220 | 094000 | 36271255500 | 496500 | 496500 | 497000 | 496000 | 657 |
| 593 | 20240220 | 093900 | 35945134000 | 496500 | 497000 | 497000 | 496000 | 457 |
| 594 | 20240220 | 093800 | 35718220000 | 497000 | 497500 | 497500 | 496500 | 491 |
| 595 | 20240220 | 093700 | 35474244500 | 497500 | 496500 | 497500 | 496500 | 760 |
| 596 | 20240220 | 093600 | 35096694500 | 496500 | 496500 | 496500 | 496000 | 296 |
| 597 | 20240220 | 093500 | 34949777500 | 496500 | 497500 | 497500 | 496000 | 754 |
| 598 | 20240220 | 093400 | 34575025500 | 498000 | 498000 | 498500 | 497500 | 1074 |
| 599 | 20240220 | 093300 | 34040312500 | 498000 | 496500 | 498000 | 496500 | 1107 |
| 600 | 20240220 | 093200 | 33489918000 | 496500 | 497000 | 497500 | 496000 | 875 |
| 601 | 20240220 | 093100 | 33055285500 | 497000 | 496500 | 497500 | 496000 | 963 |
| 602 | 20240220 | 093000 | 32577204000 | 496500 | 496500 | 497000 | 496000 | 708 |
| 603 | 20240220 | 092900 | 32225705000 | 496000 | 495000 | 496500 | 494000 | 1769 |
| 604 | 20240220 | 092800 | 31350257000 | 494500 | 492500 | 495000 | 492500 | 1479 |
| 605 | 20240220 | 092700 | 30619522000 | 493000 | 492500 | 493500 | 492000 | 549 |
| 606 | 20240220 | 092600 | 30349010000 | 493000 | 492000 | 494000 | 491500 | 2445 |
| 607 | 20240220 | 092500 | 29144476500 | 492000 | 493500 | 493500 | 492000 | 3041 |
| 608 | 20240220 | 092400 | 27645676500 | 493000 | 493500 | 494000 | 493000 | 990 |
| 609 | 20240220 | 092300 | 27157157000 | 493500 | 494000 | 494500 | 493500 | 1740 |
| 610 | 20240220 | 092200 | 26298117500 | 494000 | 494000 | 494500 | 494000 | 1043 |
| 611 | 20240220 | 092100 | 25782830500 | 494000 | 495000 | 495000 | 494000 | 1003 |
| 612 | 20240220 | 092000 | 25287042000 | 494500 | 495000 | 495000 | 494000 | 4052 |
| 613 | 20240220 | 091900 | 23282228000 | 495000 | 496500 | 497000 | 494500 | 3550 |
| 614 | 20240220 | 091800 | 21523451000 | 497000 | 496000 | 497000 | 496000 | 760 |
| 615 | 20240220 | 091700 | 21146126500 | 496000 | 497000 | 497000 | 496000 | 1118 |
| 616 | 20240220 | 091600 | 20591374500 | 497000 | 498000 | 498000 | 496500 | 871 |
| 617 | 20240220 | 091500 | 20158367000 | 498500 | 498000 | 498500 | 498000 | 514 |
| 618 | 20240220 | 091400 | 19902384500 | 498000 | 497500 | 498000 | 497000 | 987 |
| 619 | 20240220 | 091300 | 19411436000 | 498000 | 499000 | 499000 | 497000 | 1961 |
| 620 | 20240220 | 091200 | 18434518000 | 499500 | 499500 | 499500 | 499000 | 526 |
| 621 | 20240220 | 091100 | 18171979500 | 499000 | 499500 | 499500 | 498500 | 977 |
| 622 | 20240220 | 091000 | 17684306000 | 499500 | 496000 | 499500 | 495500 | 2039 |
| 623 | 20240220 | 090900 | 16669315500 | 496000 | 494000 | 496500 | 494000 | 2448 |
| 624 | 20240220 | 090800 | 15457066000 | 494000 | 495000 | 496500 | 494000 | 3086 |
| 625 | 20240220 | 090700 | 13929236500 | 494500 | 497500 | 497500 | 493000 | 6324 |
| 626 | 20240220 | 090600 | 10796849500 | 497500 | 497500 | 498500 | 497000 | 1786 |
| 627 | 20240220 | 090500 | 9908742000 | 498000 | 499000 | 499500 | 497000 | 3422 |
| 628 | 20240220 | 090400 | 8205012000 | 499000 | 499000 | 500000 | 498500 | 1900 |
| 629 | 20240220 | 090300 | 7255828500 | 499500 | 498500 | 499500 | 498000 | 1349 |
| 630 | 20240220 | 090200 | 6582884500 | 498500 | 501000 | 502000 | 497500 | 4332 |
| 631 | 20240220 | 090100 | 4419426000 | 502000 | 503000 | 504000 | 500000 | 3104 |
| 632 | 20240220 | 090000 | 2861354000 | 503000 | 507000 | 507000 | 499500 | 5641 |