35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 3 | 20240220 | 185500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20240220 | 185400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20240220 | 185300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20240220 | 185200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20240220 | 185100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20240220 | 185000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20240220 | 184900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20240220 | 184800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20240220 | 184700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20240220 | 184600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20240220 | 184500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20240220 | 184400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20240220 | 184300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20240220 | 184200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20240220 | 184100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20240220 | 184000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20240220 | 183900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20240220 | 183800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20240220 | 183700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20240220 | 183600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20240220 | 183500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20240220 | 183400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20240220 | 183300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20240220 | 183200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20240220 | 183100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20240220 | 183000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20240220 | 182900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20240220 | 182800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20240220 | 182700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20240220 | 182600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 33 | 20240220 | 182500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20240220 | 182400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20240220 | 182300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20240220 | 182200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20240220 | 182100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20240220 | 182000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20240220 | 181900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20240220 | 181800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20240220 | 181700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20240220 | 181600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20240220 | 181500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20240220 | 181400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20240220 | 181300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20240220 | 181200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20240220 | 181100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20240220 | 181000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20240220 | 180900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20240220 | 180800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20240220 | 180700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20240220 | 180600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20240220 | 180500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20240220 | 180400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20240220 | 180300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20240220 | 180200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20240220 | 180100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20240220 | 180000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20240220 | 175900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20240220 | 175800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20240220 | 175700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20240220 | 175600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 63 | 20240220 | 175500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20240220 | 175400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20240220 | 175300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20240220 | 175200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20240220 | 175100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20240220 | 175000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20240220 | 174900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20240220 | 174800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20240220 | 174700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20240220 | 174600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20240220 | 174500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20240220 | 174400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20240220 | 174300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20240220 | 174200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20240220 | 174100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20240220 | 174000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20240220 | 173900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20240220 | 173800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20240220 | 173700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20240220 | 173600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20240220 | 173500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20240220 | 173400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20240220 | 173300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20240220 | 173200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20240220 | 173100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20240220 | 173000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20240220 | 172900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20240220 | 172800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20240220 | 172700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20240220 | 172600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 93 | 20240220 | 172500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20240220 | 172400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20240220 | 172300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20240220 | 172200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20240220 | 172100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20240220 | 172000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20240220 | 171900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20240220 | 171800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20240220 | 171700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20240220 | 171600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20240220 | 171500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20240220 | 171400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20240220 | 171300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20240220 | 171200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20240220 | 171100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20240220 | 171000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20240220 | 170900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20240220 | 170800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20240220 | 170700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20240220 | 170600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20240220 | 170500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20240220 | 170400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20240220 | 170300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20240220 | 170200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20240220 | 170100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20240220 | 170000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20240220 | 165900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20240220 | 165800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20240220 | 165700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20240220 | 165600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 123 | 20240220 | 165500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20240220 | 165400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20240220 | 165300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20240220 | 165200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20240220 | 165100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20240220 | 165000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20240220 | 164900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20240220 | 164800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20240220 | 164700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20240220 | 164600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20240220 | 164500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20240220 | 164400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20240220 | 164300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20240220 | 164200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20240220 | 164100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20240220 | 164000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20240220 | 163900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20240220 | 163800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20240220 | 163700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20240220 | 163600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20240220 | 163500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20240220 | 163400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20240220 | 163300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20240220 | 163200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20240220 | 163100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20240220 | 163000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20240220 | 162900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20240220 | 162800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20240220 | 162700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20240220 | 162600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 153 | 20240220 | 162500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20240220 | 162400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20240220 | 162300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20240220 | 162200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20240220 | 162100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20240220 | 162000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20240220 | 161900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20240220 | 161800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20240220 | 161700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20240220 | 161600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20240220 | 161500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20240220 | 161400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20240220 | 161300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20240220 | 161200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20240220 | 161100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20240220 | 161000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20240220 | 160900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20240220 | 160800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20240220 | 160700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20240220 | 160600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20240220 | 160500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20240220 | 160400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20240220 | 160300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20240220 | 160200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20240220 | 160100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20240220 | 160000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20240220 | 155900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20240220 | 155800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20240220 | 155700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20240220 | 155600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 183 | 20240220 | 155500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20240220 | 155400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20240220 | 155300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20240220 | 155200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20240220 | 155100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20240220 | 155000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20240220 | 154900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20240220 | 154800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20240220 | 154700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20240220 | 154600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20240220 | 154500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20240220 | 154400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20240220 | 154300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20240220 | 154200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20240220 | 154100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20240220 | 154000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20240220 | 153900 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20240220 | 153800 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20240220 | 153700 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20240220 | 153600 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20240220 | 153500 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20240220 | 153400 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20240220 | 153300 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 206 | 20240220 | 153200 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20240220 | 153100 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 208 | 20240220 | 153000 | 76275169500 | 240000 | 240000 | 240000 | 240000 | 15110 |
| 209 | 20240220 | 152900 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 210 | 20240220 | 152800 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 211 | 20240220 | 152700 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 212 | 20240220 | 152600 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 213 | 20240220 | 152500 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 214 | 20240220 | 152400 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 215 | 20240220 | 152300 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 216 | 20240220 | 152200 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 217 | 20240220 | 152100 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 218 | 20240220 | 152000 | 72648769500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 219 | 20240220 | 151900 | 72648769500 | 240000 | 240500 | 240500 | 240000 | 634 |
| 220 | 20240220 | 151800 | 72496510500 | 240000 | 240000 | 240500 | 239500 | 842 |
| 221 | 20240220 | 151700 | 72294161500 | 240000 | 239500 | 240500 | 239500 | 576 |
| 222 | 20240220 | 151600 | 72155761500 | 239500 | 240000 | 241000 | 239500 | 1508 |
| 223 | 20240220 | 151500 | 71793396500 | 240000 | 240000 | 240500 | 240000 | 615 |
| 224 | 20240220 | 151400 | 71645576000 | 240000 | 240000 | 240500 | 240000 | 745 |
| 225 | 20240220 | 151300 | 71466510500 | 240500 | 240000 | 240500 | 240000 | 696 |
| 226 | 20240220 | 151200 | 71299193000 | 240500 | 240500 | 240500 | 239500 | 1998 |
| 227 | 20240220 | 151100 | 70819193000 | 241000 | 241000 | 241000 | 240500 | 614 |
| 228 | 20240220 | 151000 | 70671305500 | 240500 | 240500 | 241000 | 240500 | 553 |
| 229 | 20240220 | 150900 | 70538096000 | 240500 | 240500 | 241000 | 240000 | 1468 |
| 230 | 20240220 | 150800 | 70184939000 | 240000 | 240500 | 241000 | 240000 | 2743 |
| 231 | 20240220 | 150700 | 69525255500 | 241000 | 240500 | 241000 | 240500 | 899 |
| 232 | 20240220 | 150600 | 69308687000 | 241000 | 240500 | 241000 | 240500 | 1021 |
| 233 | 20240220 | 150500 | 69062708500 | 241000 | 241000 | 241000 | 240500 | 822 |
| 234 | 20240220 | 150400 | 68864662500 | 241000 | 240000 | 241000 | 240000 | 1685 |
| 235 | 20240220 | 150300 | 68458992500 | 240000 | 240000 | 241000 | 240000 | 1588 |
| 236 | 20240220 | 150200 | 68077060000 | 240000 | 240000 | 240500 | 239500 | 835 |
| 237 | 20240220 | 150100 | 67876467500 | 240000 | 240000 | 240000 | 239500 | 1122 |
| 238 | 20240220 | 150000 | 67607247500 | 240000 | 239500 | 240000 | 239000 | 1649 |
| 239 | 20240220 | 145900 | 67212051500 | 239500 | 239000 | 239500 | 239000 | 857 |
| 240 | 20240220 | 145800 | 67006926000 | 239000 | 239500 | 239500 | 239000 | 628 |
| 241 | 20240220 | 145700 | 66856646000 | 239500 | 239500 | 239500 | 239000 | 485 |
| 242 | 20240220 | 145600 | 66740606000 | 239000 | 239500 | 240000 | 239000 | 1407 |
| 243 | 20240220 | 145500 | 66403571500 | 239500 | 240000 | 240500 | 239500 | 1134 |
| 244 | 20240220 | 145400 | 66131490500 | 240000 | 240000 | 240500 | 239500 | 2619 |
| 245 | 20240220 | 145300 | 65502734500 | 239500 | 238500 | 240000 | 238500 | 4209 |
| 246 | 20240220 | 145200 | 64495266000 | 238500 | 239000 | 239000 | 238500 | 471 |
| 247 | 20240220 | 145100 | 64382814500 | 239000 | 238500 | 239000 | 238500 | 935 |
| 248 | 20240220 | 145000 | 64159768000 | 238000 | 238000 | 238500 | 238000 | 514 |
| 249 | 20240220 | 144900 | 64037337000 | 238000 | 238000 | 238500 | 238000 | 301 |
| 250 | 20240220 | 144800 | 63965660000 | 238000 | 237500 | 238500 | 237500 | 1089 |
| 251 | 20240220 | 144700 | 63706386500 | 237500 | 237500 | 238000 | 237500 | 980 |
| 252 | 20240220 | 144600 | 63473318000 | 237500 | 237500 | 238000 | 237500 | 613 |
| 253 | 20240220 | 144500 | 63327637500 | 238000 | 237500 | 238000 | 237500 | 580 |
| 254 | 20240220 | 144400 | 63189860500 | 238000 | 237500 | 238000 | 237500 | 456 |
| 255 | 20240220 | 144300 | 63081478000 | 237500 | 237500 | 238000 | 237500 | 495 |
| 256 | 20240220 | 144200 | 62963845000 | 237500 | 237500 | 238000 | 237000 | 1927 |
| 257 | 20240220 | 144100 | 62506388500 | 237000 | 237500 | 237500 | 236500 | 2523 |
| 258 | 20240220 | 144000 | 61908382500 | 237000 | 237000 | 237500 | 237000 | 532 |
| 259 | 20240220 | 143900 | 61782234000 | 237000 | 237500 | 238000 | 237000 | 655 |
| 260 | 20240220 | 143800 | 61626766000 | 237000 | 237500 | 238000 | 237000 | 1008 |
| 261 | 20240220 | 143700 | 61387407500 | 237000 | 237500 | 238000 | 237000 | 499 |
| 262 | 20240220 | 143600 | 61269056000 | 237500 | 237500 | 238000 | 237000 | 798 |
| 263 | 20240220 | 143500 | 61079504500 | 237500 | 237500 | 238000 | 237500 | 551 |
| 264 | 20240220 | 143400 | 60948611500 | 237500 | 237500 | 238000 | 237500 | 603 |
| 265 | 20240220 | 143300 | 60805362000 | 237500 | 237000 | 238000 | 237000 | 1440 |
| 266 | 20240220 | 143200 | 60463344000 | 237000 | 237500 | 238000 | 237000 | 660 |
| 267 | 20240220 | 143100 | 60306668000 | 237500 | 237500 | 238000 | 237500 | 655 |
| 268 | 20240220 | 143000 | 60151081000 | 237000 | 237500 | 238000 | 237000 | 897 |
| 269 | 20240220 | 142900 | 59938141000 | 237500 | 237500 | 238000 | 237500 | 799 |
| 270 | 20240220 | 142800 | 59748365500 | 238000 | 237500 | 238000 | 237500 | 577 |
| 271 | 20240220 | 142700 | 59611192000 | 237500 | 237500 | 238000 | 237500 | 551 |
| 272 | 20240220 | 142600 | 59480281500 | 238000 | 238000 | 238000 | 237500 | 515 |
| 273 | 20240220 | 142500 | 59357922500 | 237500 | 238000 | 238000 | 237500 | 808 |
| 274 | 20240220 | 142400 | 59165813500 | 237500 | 238000 | 238500 | 237500 | 636 |
| 275 | 20240220 | 142300 | 59014507500 | 238000 | 238000 | 238500 | 238000 | 781 |
| 276 | 20240220 | 142200 | 58828590500 | 238000 | 238000 | 238500 | 238000 | 213 |
| 277 | 20240220 | 142100 | 58777858500 | 238000 | 238000 | 238500 | 238000 | 491 |
| 278 | 20240220 | 142000 | 58660971000 | 238500 | 238000 | 238500 | 238000 | 339 |
| 279 | 20240220 | 141900 | 58580245000 | 238500 | 238000 | 238500 | 238000 | 707 |
| 280 | 20240220 | 141800 | 58411898000 | 238000 | 238500 | 239000 | 238000 | 716 |
| 281 | 20240220 | 141700 | 58241355500 | 238500 | 238500 | 239000 | 238500 | 434 |
| 282 | 20240220 | 141600 | 58137802500 | 238500 | 238500 | 239000 | 238500 | 746 |
| 283 | 20240220 | 141500 | 57959861000 | 238500 | 238500 | 239000 | 238500 | 346 |
| 284 | 20240220 | 141400 | 57877301500 | 238500 | 238500 | 239000 | 238500 | 392 |
| 285 | 20240220 | 141300 | 57783781500 | 238500 | 239000 | 239000 | 238500 | 1052 |
| 286 | 20240220 | 141200 | 57532847000 | 238500 | 238500 | 239000 | 238500 | 790 |
| 287 | 20240220 | 141100 | 57344387500 | 238500 | 238500 | 239000 | 238500 | 413 |
| 288 | 20240220 | 141000 | 57245845000 | 238500 | 239000 | 239000 | 238500 | 278 |
| 289 | 20240220 | 140900 | 57179525000 | 238500 | 239000 | 239500 | 238500 | 1241 |
| 290 | 20240220 | 140800 | 56883004000 | 239000 | 239000 | 239500 | 239000 | 264 |
| 291 | 20240220 | 140700 | 56819880000 | 239000 | 239000 | 239500 | 238500 | 295 |
| 292 | 20240220 | 140600 | 56749381000 | 238500 | 239000 | 239500 | 238500 | 1087 |
| 293 | 20240220 | 140500 | 56489667500 | 239000 | 239000 | 239500 | 239000 | 287 |
| 294 | 20240220 | 140400 | 56421042500 | 239500 | 239000 | 239500 | 239000 | 1438 |
| 295 | 20240220 | 140300 | 56077275000 | 239000 | 239500 | 239500 | 239000 | 413 |
| 296 | 20240220 | 140200 | 55978414500 | 239500 | 239000 | 240000 | 239000 | 1904 |
| 297 | 20240220 | 140100 | 55522398000 | 239000 | 239500 | 239500 | 239000 | 248 |
| 298 | 20240220 | 140000 | 55463099000 | 239000 | 239000 | 239500 | 239000 | 1310 |
| 299 | 20240220 | 135900 | 55149542500 | 239500 | 239500 | 240000 | 239000 | 1938 |
| 300 | 20240220 | 135800 | 54685428500 | 239500 | 240000 | 240000 | 239500 | 406 |
| 301 | 20240220 | 135700 | 54588050000 | 240000 | 239500 | 240000 | 239500 | 440 |
| 302 | 20240220 | 135600 | 54482540000 | 239500 | 239500 | 240000 | 239500 | 207 |
| 303 | 20240220 | 135500 | 54432921500 | 239500 | 239500 | 240000 | 239500 | 133 |
| 304 | 20240220 | 135400 | 54401046000 | 239500 | 240000 | 240000 | 239500 | 279 |
| 305 | 20240220 | 135300 | 54334174000 | 239500 | 239500 | 240000 | 239500 | 924 |
| 306 | 20240220 | 135200 | 54112855000 | 240000 | 239500 | 240000 | 239000 | 2253 |
| 307 | 20240220 | 135100 | 53573304000 | 240000 | 239500 | 240000 | 239500 | 211 |
| 308 | 20240220 | 135000 | 53522710500 | 239500 | 239500 | 240000 | 239500 | 265 |
| 309 | 20240220 | 134900 | 53459192500 | 239500 | 240000 | 240000 | 239500 | 372 |
| 310 | 20240220 | 134800 | 53369982500 | 240000 | 239500 | 240000 | 239500 | 259 |
| 311 | 20240220 | 134700 | 53307885500 | 239500 | 239500 | 240000 | 239500 | 305 |
| 312 | 20240220 | 134600 | 53234746000 | 240000 | 239500 | 240000 | 239500 | 286 |
| 313 | 20240220 | 134500 | 53166141000 | 239500 | 240000 | 240500 | 239500 | 1234 |
| 314 | 20240220 | 134400 | 52870063500 | 240000 | 240000 | 240500 | 239500 | 1360 |
| 315 | 20240220 | 134300 | 52543643000 | 240000 | 239500 | 240000 | 239500 | 614 |
| 316 | 20240220 | 134200 | 52396365500 | 240000 | 239500 | 240000 | 239500 | 170 |
| 317 | 20240220 | 134100 | 52355610500 | 239500 | 240000 | 240000 | 239500 | 344 |
| 318 | 20240220 | 134000 | 52273153000 | 239500 | 240000 | 240000 | 239500 | 277 |
| 319 | 20240220 | 133900 | 52206709000 | 239500 | 239500 | 240000 | 239500 | 156 |
| 320 | 20240220 | 133800 | 52169316000 | 239500 | 240000 | 240000 | 239500 | 381 |
| 321 | 20240220 | 133700 | 52077891500 | 240000 | 239500 | 240000 | 239500 | 698 |
| 322 | 20240220 | 133600 | 51910438500 | 240000 | 240000 | 240000 | 239500 | 134 |
| 323 | 20240220 | 133500 | 51878300000 | 240000 | 239500 | 240000 | 239000 | 1000 |
| 324 | 20240220 | 133400 | 51638779000 | 239000 | 239000 | 239500 | 239000 | 167 |
| 325 | 20240220 | 133300 | 51598824000 | 239000 | 239000 | 239500 | 239000 | 150 |
| 326 | 20240220 | 133200 | 51562930500 | 239500 | 239000 | 239500 | 239000 | 1464 |
| 327 | 20240220 | 133100 | 51212926500 | 239000 | 239500 | 239500 | 239000 | 204 |
| 328 | 20240220 | 133000 | 51164094000 | 239500 | 239500 | 239500 | 239000 | 365 |
| 329 | 20240220 | 132900 | 51076705000 | 239500 | 239500 | 239500 | 239000 | 516 |
| 330 | 20240220 | 132800 | 50953201000 | 239000 | 239000 | 239500 | 239000 | 223 |
| 331 | 20240220 | 132700 | 50899813500 | 239000 | 239000 | 239500 | 239000 | 320 |
| 332 | 20240220 | 132600 | 50823295500 | 239500 | 239000 | 239500 | 239000 | 277 |
| 333 | 20240220 | 132500 | 50756972000 | 239500 | 239000 | 239500 | 239000 | 159 |
| 334 | 20240220 | 132400 | 50718918500 | 239500 | 239500 | 240000 | 239000 | 2302 |
| 335 | 20240220 | 132300 | 50167614500 | 239500 | 239500 | 240000 | 239500 | 332 |
| 336 | 20240220 | 132200 | 50088069000 | 239500 | 240000 | 240000 | 239500 | 291 |
| 337 | 20240220 | 132100 | 50018336000 | 239500 | 239500 | 240000 | 239500 | 136 |
| 338 | 20240220 | 132000 | 49985738500 | 239500 | 240000 | 240000 | 239500 | 201 |
| 339 | 20240220 | 131900 | 49937505500 | 239500 | 240000 | 240000 | 239500 | 159 |
| 340 | 20240220 | 131800 | 49899386000 | 239500 | 239500 | 240000 | 239500 | 83 |
| 341 | 20240220 | 131700 | 49879500000 | 239500 | 239500 | 240000 | 239500 | 75 |
| 342 | 20240220 | 131600 | 49861515500 | 239500 | 239500 | 240000 | 239500 | 97 |
| 343 | 20240220 | 131500 | 49838264500 | 240000 | 239500 | 240000 | 239500 | 53 |
| 344 | 20240220 | 131400 | 49825553500 | 240000 | 239500 | 240000 | 239500 | 257 |
| 345 | 20240220 | 131300 | 49763921000 | 240000 | 239500 | 240000 | 239500 | 300 |
| 346 | 20240220 | 131200 | 49692066000 | 239500 | 239500 | 240000 | 239000 | 533 |
| 347 | 20240220 | 131100 | 49564426500 | 240000 | 239500 | 240000 | 239500 | 219 |
| 348 | 20240220 | 131000 | 49511938000 | 240000 | 240000 | 240000 | 239500 | 82 |
| 349 | 20240220 | 130900 | 49492266000 | 239500 | 239000 | 239500 | 239000 | 626 |
| 350 | 20240220 | 130800 | 49342340500 | 239500 | 239000 | 239500 | 239000 | 240 |
| 351 | 20240220 | 130700 | 49284891500 | 239000 | 239500 | 239500 | 239000 | 162 |
| 352 | 20240220 | 130600 | 49246147500 | 239500 | 239500 | 239500 | 239000 | 120 |
| 353 | 20240220 | 130500 | 49217442500 | 239500 | 239000 | 239500 | 239000 | 259 |
| 354 | 20240220 | 130400 | 49155535500 | 239000 | 239000 | 239500 | 239000 | 639 |
| 355 | 20240220 | 130300 | 49002785500 | 239000 | 239000 | 239500 | 239000 | 607 |
| 356 | 20240220 | 130200 | 48857700000 | 238500 | 239000 | 239000 | 238500 | 154 |
| 357 | 20240220 | 130100 | 48820913000 | 239000 | 238500 | 239000 | 238500 | 110 |
| 358 | 20240220 | 130000 | 48794649000 | 238500 | 239000 | 239000 | 238500 | 120 |
| 359 | 20240220 | 125900 | 48766022500 | 239000 | 239000 | 239500 | 238500 | 774 |
| 360 | 20240220 | 125800 | 48581043000 | 239000 | 239000 | 239500 | 239000 | 1898 |
| 361 | 20240220 | 125700 | 48127363000 | 239000 | 239000 | 239500 | 239000 | 330 |
| 362 | 20240220 | 125600 | 48048470000 | 239000 | 239500 | 240000 | 239000 | 3856 |
| 363 | 20240220 | 125500 | 47124994000 | 239500 | 240000 | 240000 | 239500 | 260 |
| 364 | 20240220 | 125400 | 47062611500 | 240000 | 240000 | 240000 | 239500 | 137 |
| 365 | 20240220 | 125300 | 47029743500 | 240000 | 240000 | 240000 | 239500 | 184 |
| 366 | 20240220 | 125200 | 46985593000 | 239500 | 240000 | 240000 | 239500 | 106 |
| 367 | 20240220 | 125100 | 46960170000 | 240000 | 240000 | 240000 | 239500 | 127 |
| 368 | 20240220 | 125000 | 46929709000 | 240000 | 239500 | 240000 | 239500 | 160 |
| 369 | 20240220 | 124900 | 46891320500 | 239500 | 239500 | 240000 | 239500 | 158 |
| 370 | 20240220 | 124800 | 46853448500 | 239500 | 240000 | 240000 | 239500 | 148 |
| 371 | 20240220 | 124700 | 46817990500 | 240000 | 239500 | 240000 | 239500 | 215 |
| 372 | 20240220 | 124600 | 46766403500 | 240000 | 240000 | 240000 | 239500 | 148 |
| 373 | 20240220 | 124500 | 46730914000 | 239500 | 239500 | 240000 | 239500 | 152 |
| 374 | 20240220 | 124400 | 46694501500 | 239500 | 239500 | 240000 | 239500 | 69 |
| 375 | 20240220 | 124300 | 46677962500 | 239500 | 239500 | 240000 | 239500 | 98 |
| 376 | 20240220 | 124200 | 46654457000 | 240000 | 240000 | 240000 | 239500 | 128 |
| 377 | 20240220 | 124100 | 46623753500 | 240000 | 240000 | 240000 | 239500 | 176 |
| 378 | 20240220 | 124000 | 46581576500 | 240000 | 239500 | 240000 | 239500 | 68 |
| 379 | 20240220 | 123900 | 46565266000 | 239500 | 240000 | 240000 | 239500 | 311 |
| 380 | 20240220 | 123800 | 46490665500 | 239500 | 240000 | 240000 | 239500 | 81 |
| 381 | 20240220 | 123700 | 46471235500 | 239500 | 240000 | 240000 | 239500 | 90 |
| 382 | 20240220 | 123600 | 46449648500 | 240000 | 239500 | 240000 | 239500 | 131 |
| 383 | 20240220 | 123500 | 46418234000 | 240000 | 239500 | 240000 | 239500 | 97 |
| 384 | 20240220 | 123400 | 46394969000 | 239500 | 239500 | 240000 | 239500 | 92 |
| 385 | 20240220 | 123300 | 46372909500 | 240000 | 239500 | 240000 | 239500 | 191 |
| 386 | 20240220 | 123200 | 46327084500 | 239500 | 240000 | 240000 | 239500 | 77 |
| 387 | 20240220 | 123100 | 46308626500 | 240000 | 240000 | 240000 | 239500 | 119 |
| 388 | 20240220 | 123000 | 46280110500 | 239500 | 239500 | 240000 | 239500 | 112 |
| 389 | 20240220 | 122900 | 46253278000 | 239500 | 239500 | 240000 | 239500 | 50 |
| 390 | 20240220 | 122800 | 46241285000 | 239500 | 240000 | 240000 | 239500 | 103 |
| 391 | 20240220 | 122700 | 46216598500 | 239500 | 240000 | 240000 | 239500 | 165 |
| 392 | 20240220 | 122600 | 46177010000 | 239500 | 239500 | 240000 | 239500 | 68 |
| 393 | 20240220 | 122500 | 46160709500 | 239500 | 239500 | 240000 | 239500 | 98 |
| 394 | 20240220 | 122400 | 46137207000 | 239500 | 240000 | 240000 | 239500 | 61 |
| 395 | 20240220 | 122300 | 46122592500 | 240000 | 240000 | 240000 | 239500 | 236 |
| 396 | 20240220 | 122200 | 46066000000 | 240000 | 240000 | 240000 | 239500 | 154 |
| 397 | 20240220 | 122100 | 46029053500 | 240000 | 240000 | 240000 | 239500 | 509 |
| 398 | 20240220 | 122000 | 45906961500 | 240000 | 239500 | 240000 | 239500 | 96 |
| 399 | 20240220 | 121900 | 45883928500 | 239500 | 239500 | 240000 | 239500 | 44 |
| 400 | 20240220 | 121800 | 45873382500 | 240000 | 239500 | 240000 | 239500 | 175 |
| 401 | 20240220 | 121700 | 45831398000 | 239500 | 239500 | 240000 | 239500 | 26 |
| 402 | 20240220 | 121600 | 45825166500 | 240000 | 240000 | 240000 | 239000 | 490 |
| 403 | 20240220 | 121500 | 45707819000 | 240000 | 239500 | 240000 | 239000 | 813 |
| 404 | 20240220 | 121400 | 45513083500 | 239000 | 239500 | 239500 | 239000 | 213 |
| 405 | 20240220 | 121300 | 45462149500 | 239500 | 239500 | 239500 | 239000 | 125 |
| 406 | 20240220 | 121200 | 45432237000 | 239500 | 239500 | 240000 | 239500 | 1146 |
| 407 | 20240220 | 121100 | 45157760000 | 240000 | 240000 | 240000 | 239500 | 370 |
| 408 | 20240220 | 121000 | 45069128000 | 239500 | 240000 | 240000 | 239500 | 97 |
| 409 | 20240220 | 120900 | 45045864000 | 239500 | 240000 | 240000 | 239500 | 403 |
| 410 | 20240220 | 120800 | 44949191500 | 240500 | 240000 | 240500 | 240000 | 92 |
| 411 | 20240220 | 120700 | 44927092000 | 240500 | 240500 | 240500 | 240000 | 150 |
| 412 | 20240220 | 120600 | 44891075000 | 240000 | 240000 | 240500 | 239500 | 216 |
| 413 | 20240220 | 120500 | 44839232000 | 240000 | 240000 | 240000 | 239500 | 271 |
| 414 | 20240220 | 120400 | 44774220500 | 240000 | 240000 | 240500 | 240000 | 49 |
| 415 | 20240220 | 120300 | 44762456000 | 240000 | 240500 | 240500 | 239500 | 209 |
| 416 | 20240220 | 120200 | 44712276500 | 240000 | 240000 | 240500 | 240000 | 227 |
| 417 | 20240220 | 120100 | 44657793000 | 240000 | 240500 | 240500 | 240000 | 74 |
| 418 | 20240220 | 120000 | 44640022000 | 240000 | 240500 | 240500 | 240000 | 598 |
| 419 | 20240220 | 115900 | 44496214500 | 240500 | 240000 | 240500 | 240000 | 244 |
| 420 | 20240220 | 115800 | 44437642000 | 240500 | 240000 | 240500 | 240000 | 106 |
| 421 | 20240220 | 115700 | 44412197000 | 240000 | 240000 | 240500 | 240000 | 501 |
| 422 | 20240220 | 115600 | 44291914500 | 240500 | 240000 | 240500 | 240000 | 125 |
| 423 | 20240220 | 115500 | 44261894000 | 240500 | 240000 | 240500 | 240000 | 81 |
| 424 | 20240220 | 115400 | 44242436000 | 240500 | 240500 | 241000 | 240000 | 2697 |
| 425 | 20240220 | 115300 | 43594559500 | 241000 | 240500 | 241000 | 240500 | 83 |
| 426 | 20240220 | 115200 | 43574564500 | 241000 | 240500 | 241000 | 240500 | 121 |
| 427 | 20240220 | 115100 | 43545409000 | 241000 | 240500 | 241000 | 240500 | 148 |
| 428 | 20240220 | 115000 | 43509805000 | 240500 | 240000 | 240500 | 240000 | 938 |
| 429 | 20240220 | 114900 | 43284223000 | 240500 | 240500 | 240500 | 240000 | 151 |
| 430 | 20240220 | 114800 | 43247917000 | 240500 | 240500 | 240500 | 240000 | 247 |
| 431 | 20240220 | 114700 | 43188521000 | 240500 | 240500 | 240500 | 240000 | 104 |
| 432 | 20240220 | 114600 | 43163516500 | 240500 | 241000 | 241000 | 240000 | 1548 |
| 433 | 20240220 | 114500 | 42791305000 | 240500 | 240500 | 241000 | 240500 | 59 |
| 434 | 20240220 | 114400 | 42777102500 | 240500 | 240500 | 241000 | 240500 | 126 |
| 435 | 20240220 | 114300 | 42746786000 | 240500 | 241000 | 241500 | 240500 | 379 |
| 436 | 20240220 | 114200 | 42655453000 | 241000 | 240500 | 241000 | 240500 | 481 |
| 437 | 20240220 | 114100 | 42539543000 | 241000 | 241000 | 241000 | 240500 | 40 |
| 438 | 20240220 | 114000 | 42529909000 | 241000 | 241000 | 241000 | 240500 | 290 |
| 439 | 20240220 | 113900 | 42460082500 | 241000 | 241000 | 241000 | 240500 | 740 |
| 440 | 20240220 | 113800 | 42281757500 | 241500 | 241000 | 241500 | 241000 | 264 |
| 441 | 20240220 | 113700 | 42218094000 | 241000 | 241000 | 241500 | 241000 | 172 |
| 442 | 20240220 | 113600 | 42176627500 | 241000 | 241000 | 241000 | 240500 | 172 |
| 443 | 20240220 | 113500 | 42135178500 | 241000 | 241000 | 241000 | 240500 | 217 |
| 444 | 20240220 | 113400 | 42082892500 | 241000 | 241000 | 241000 | 240500 | 206 |
| 445 | 20240220 | 113300 | 42033277000 | 240500 | 240000 | 240500 | 240000 | 289 |
| 446 | 20240220 | 113200 | 41963775000 | 240500 | 240000 | 240500 | 240000 | 254 |
| 447 | 20240220 | 113100 | 41902696000 | 240000 | 240500 | 240500 | 240000 | 128 |
| 448 | 20240220 | 113000 | 41871930000 | 240500 | 240500 | 240500 | 240000 | 204 |
| 449 | 20240220 | 112900 | 41822871000 | 240500 | 240000 | 240500 | 240000 | 214 |
| 450 | 20240220 | 112800 | 41771456000 | 240000 | 240500 | 240500 | 240000 | 274 |
| 451 | 20240220 | 112700 | 41705587000 | 240500 | 240500 | 241000 | 240000 | 825 |
| 452 | 20240220 | 112600 | 41507074000 | 241000 | 241500 | 241500 | 240500 | 836 |
| 453 | 20240220 | 112500 | 41305712500 | 241000 | 241000 | 241500 | 240500 | 927 |
| 454 | 20240220 | 112400 | 41082294000 | 240500 | 241000 | 241000 | 240500 | 93 |
| 455 | 20240220 | 112300 | 41059896000 | 241000 | 240500 | 241000 | 240500 | 145 |
| 456 | 20240220 | 112200 | 41024987000 | 240500 | 240500 | 241000 | 240000 | 989 |
| 457 | 20240220 | 112100 | 40787118000 | 240000 | 240500 | 240500 | 240000 | 310 |
| 458 | 20240220 | 112000 | 40712661500 | 240500 | 240000 | 240500 | 240000 | 94 |
| 459 | 20240220 | 111900 | 40690076000 | 240000 | 240500 | 240500 | 240000 | 63 |
| 460 | 20240220 | 111800 | 40674942000 | 240500 | 240000 | 240500 | 240000 | 185 |
| 461 | 20240220 | 111700 | 40630525000 | 240000 | 240500 | 240500 | 240000 | 147 |
| 462 | 20240220 | 111600 | 40595216500 | 240500 | 240000 | 240500 | 240000 | 235 |
| 463 | 20240220 | 111500 | 40538746000 | 240000 | 240000 | 240500 | 239500 | 525 |
| 464 | 20240220 | 111400 | 40412745500 | 239500 | 240000 | 240000 | 239500 | 51 |
| 465 | 20240220 | 111300 | 40400509500 | 240000 | 240000 | 240500 | 239500 | 1287 |
| 466 | 20240220 | 111200 | 40091670000 | 240500 | 240000 | 240500 | 240000 | 184 |
| 467 | 20240220 | 111100 | 40047467500 | 240000 | 239500 | 240500 | 239500 | 733 |
| 468 | 20240220 | 111000 | 39871531000 | 240000 | 240000 | 240000 | 239500 | 251 |
| 469 | 20240220 | 110900 | 39811379500 | 239500 | 239000 | 240000 | 238500 | 950 |
| 470 | 20240220 | 110800 | 39584050500 | 239000 | 239500 | 239500 | 239000 | 260 |
| 471 | 20240220 | 110700 | 39521897000 | 239500 | 239000 | 239500 | 238500 | 468 |
| 472 | 20240220 | 110600 | 39409961500 | 239000 | 239000 | 239500 | 239000 | 397 |
| 473 | 20240220 | 110500 | 39315057500 | 239000 | 239000 | 240000 | 238500 | 2736 |
| 474 | 20240220 | 110400 | 38661143500 | 239500 | 239500 | 239500 | 239000 | 624 |
| 475 | 20240220 | 110300 | 38511977500 | 239000 | 239500 | 240000 | 239000 | 2648 |
| 476 | 20240220 | 110200 | 37878518500 | 239500 | 240500 | 241000 | 239000 | 6368 |
| 477 | 20240220 | 110100 | 36349500500 | 240500 | 241500 | 241500 | 240500 | 622 |
| 478 | 20240220 | 110000 | 36199721000 | 241500 | 241500 | 241500 | 241000 | 195 |
| 479 | 20240220 | 105900 | 36152665000 | 241500 | 241000 | 241500 | 241000 | 818 |
| 480 | 20240220 | 105800 | 35955470500 | 241500 | 241000 | 241500 | 241000 | 394 |
| 481 | 20240220 | 105700 | 35860488500 | 241000 | 241500 | 241500 | 240500 | 1839 |
| 482 | 20240220 | 105600 | 35417227000 | 241000 | 242000 | 242000 | 241000 | 1706 |
| 483 | 20240220 | 105500 | 35005498000 | 241500 | 242500 | 242500 | 241500 | 732 |
| 484 | 20240220 | 105400 | 34828312000 | 242500 | 242500 | 243000 | 242000 | 516 |
| 485 | 20240220 | 105300 | 34703259000 | 243000 | 242000 | 243000 | 242000 | 3217 |
| 486 | 20240220 | 105200 | 33924119000 | 242000 | 242000 | 242000 | 241500 | 357 |
| 487 | 20240220 | 105100 | 33837794500 | 242000 | 242000 | 242000 | 241500 | 497 |
| 488 | 20240220 | 105000 | 33717678500 | 242000 | 242000 | 242000 | 241500 | 652 |
| 489 | 20240220 | 104900 | 33560137000 | 242000 | 242500 | 242500 | 241500 | 1042 |
| 490 | 20240220 | 104800 | 33308083000 | 242500 | 242500 | 242500 | 241500 | 2695 |
| 491 | 20240220 | 104700 | 32655971000 | 242500 | 242500 | 242500 | 242000 | 1397 |
| 492 | 20240220 | 104600 | 32317796500 | 242000 | 242000 | 242500 | 242000 | 452 |
| 493 | 20240220 | 104500 | 32208358500 | 242000 | 242500 | 243000 | 242000 | 1590 |
| 494 | 20240220 | 104400 | 31822713000 | 242500 | 243000 | 243000 | 242500 | 376 |
| 495 | 20240220 | 104300 | 31731430500 | 243000 | 242500 | 243000 | 242500 | 1018 |
| 496 | 20240220 | 104200 | 31484336500 | 243000 | 243000 | 243500 | 242500 | 2683 |
| 497 | 20240220 | 104100 | 30832332000 | 243500 | 243000 | 243500 | 243000 | 478 |
| 498 | 20240220 | 104000 | 30716067000 | 243000 | 243000 | 243500 | 243000 | 918 |
| 499 | 20240220 | 103900 | 30492954000 | 243000 | 243500 | 243500 | 243000 | 379 |
| 500 | 20240220 | 103800 | 30400763500 | 243000 | 243000 | 243500 | 243000 | 196 |
| 501 | 20240220 | 103700 | 30353093000 | 243500 | 243500 | 243500 | 243000 | 502 |
| 502 | 20240220 | 103600 | 30231018500 | 243500 | 243000 | 243500 | 243000 | 483 |
| 503 | 20240220 | 103500 | 30113619000 | 243000 | 243000 | 243500 | 243000 | 322 |
| 504 | 20240220 | 103400 | 30035245000 | 243500 | 243500 | 243500 | 243000 | 473 |
| 505 | 20240220 | 103300 | 29920234500 | 243500 | 244000 | 244000 | 243000 | 1355 |
| 506 | 20240220 | 103200 | 29590269500 | 244000 | 243500 | 244000 | 243500 | 408 |
| 507 | 20240220 | 103100 | 29490830500 | 243500 | 243500 | 244000 | 243500 | 260 |
| 508 | 20240220 | 103000 | 29427423500 | 244000 | 243500 | 244000 | 243500 | 515 |
| 509 | 20240220 | 102900 | 29301919000 | 243500 | 244000 | 244000 | 243500 | 531 |
| 510 | 20240220 | 102800 | 29172512000 | 244000 | 244000 | 244000 | 243500 | 331 |
| 511 | 20240220 | 102700 | 29091827500 | 243500 | 244500 | 244500 | 243500 | 959 |
| 512 | 20240220 | 102600 | 28857787500 | 244000 | 244000 | 244500 | 243500 | 4356 |
| 513 | 20240220 | 102500 | 27794901000 | 244000 | 244000 | 244500 | 244000 | 1065 |
| 514 | 20240220 | 102400 | 27534869000 | 244500 | 244000 | 244500 | 244000 | 302 |
| 515 | 20240220 | 102300 | 27461064000 | 244500 | 244500 | 244500 | 244000 | 312 |
| 516 | 20240220 | 102200 | 27384852500 | 244000 | 244000 | 244500 | 244000 | 379 |
| 517 | 20240220 | 102100 | 27292222500 | 244500 | 244000 | 244500 | 244000 | 468 |
| 518 | 20240220 | 102000 | 27177986000 | 244000 | 244000 | 244500 | 244000 | 781 |
| 519 | 20240220 | 101900 | 26987206500 | 244000 | 244500 | 244500 | 244000 | 628 |
| 520 | 20240220 | 101800 | 26833893500 | 244500 | 244000 | 244500 | 244000 | 851 |
| 521 | 20240220 | 101700 | 26626166000 | 244500 | 244500 | 244500 | 244000 | 566 |
| 522 | 20240220 | 101600 | 26488001000 | 244500 | 244000 | 244500 | 244000 | 657 |
| 523 | 20240220 | 101500 | 26327406000 | 244500 | 244000 | 244500 | 244000 | 150 |
| 524 | 20240220 | 101400 | 26290747500 | 244500 | 244500 | 244500 | 244000 | 209 |
| 525 | 20240220 | 101300 | 26239677000 | 244000 | 244500 | 244500 | 244000 | 168 |
| 526 | 20240220 | 101200 | 26198633000 | 244000 | 244000 | 244500 | 244000 | 394 |
| 527 | 20240220 | 101100 | 26102420500 | 244000 | 244000 | 244500 | 244000 | 583 |
| 528 | 20240220 | 101000 | 25960067000 | 244000 | 244500 | 244500 | 244000 | 408 |
| 529 | 20240220 | 100900 | 25860421500 | 244500 | 244000 | 244500 | 244000 | 187 |
| 530 | 20240220 | 100800 | 25814722000 | 244000 | 244500 | 244500 | 244000 | 425 |
| 531 | 20240220 | 100700 | 25710864000 | 244000 | 244500 | 244500 | 244000 | 161 |
| 532 | 20240220 | 100600 | 25671511500 | 244000 | 244500 | 244500 | 244000 | 243 |
| 533 | 20240220 | 100500 | 25612130500 | 244500 | 244500 | 244500 | 244000 | 479 |
| 534 | 20240220 | 100400 | 25495103500 | 244500 | 244000 | 244500 | 244000 | 1062 |
| 535 | 20240220 | 100300 | 25235828000 | 244000 | 244000 | 244000 | 243500 | 710 |
| 536 | 20240220 | 100200 | 25062623000 | 244000 | 243500 | 244000 | 243500 | 423 |
| 537 | 20240220 | 100100 | 24959438000 | 243500 | 243500 | 244000 | 243000 | 654 |
| 538 | 20240220 | 100000 | 24800237500 | 243500 | 243500 | 244000 | 243000 | 1751 |
| 539 | 20240220 | 095900 | 24373772000 | 244000 | 243500 | 244000 | 243500 | 1454 |
| 540 | 20240220 | 095800 | 24019020000 | 244000 | 244000 | 244000 | 243500 | 221 |
| 541 | 20240220 | 095700 | 23965103000 | 243500 | 244000 | 244000 | 243500 | 362 |
| 542 | 20240220 | 095600 | 23876812000 | 244000 | 243500 | 244000 | 243000 | 2234 |
| 543 | 20240220 | 095500 | 23332727500 | 243500 | 243500 | 243500 | 243000 | 435 |
| 544 | 20240220 | 095400 | 23226861000 | 243500 | 243000 | 243500 | 243000 | 1057 |
| 545 | 20240220 | 095300 | 22969910500 | 243500 | 243000 | 243500 | 243000 | 616 |
| 546 | 20240220 | 095200 | 22819999000 | 243500 | 243500 | 244000 | 243500 | 3285 |
| 547 | 20240220 | 095100 | 22020051500 | 243500 | 244000 | 244000 | 243500 | 560 |
| 548 | 20240220 | 095000 | 21883557000 | 243500 | 244000 | 244500 | 243500 | 1470 |
| 549 | 20240220 | 094900 | 21524880500 | 244000 | 244000 | 244500 | 244000 | 203 |
| 550 | 20240220 | 094800 | 21475287500 | 244500 | 244500 | 244500 | 244000 | 392 |
| 551 | 20240220 | 094700 | 21379578500 | 244000 | 244000 | 244500 | 244000 | 819 |
| 552 | 20240220 | 094600 | 21179648500 | 244000 | 244000 | 244500 | 243500 | 618 |
| 553 | 20240220 | 094500 | 21028798500 | 243500 | 244000 | 244000 | 243500 | 543 |
| 554 | 20240220 | 094400 | 20896312000 | 244000 | 244000 | 244000 | 243500 | 592 |
| 555 | 20240220 | 094300 | 20752088500 | 244000 | 244500 | 244500 | 243500 | 1500 |
| 556 | 20240220 | 094200 | 20386130000 | 244500 | 244500 | 244500 | 244000 | 1885 |
| 557 | 20240220 | 094100 | 19925538000 | 244500 | 244500 | 244500 | 244000 | 429 |
| 558 | 20240220 | 094000 | 19820739500 | 244500 | 244500 | 244500 | 244000 | 436 |
| 559 | 20240220 | 093900 | 19714264000 | 244500 | 243500 | 244500 | 243500 | 777 |
| 560 | 20240220 | 093800 | 19524514000 | 244500 | 245000 | 245000 | 243500 | 4344 |
| 561 | 20240220 | 093700 | 18463229500 | 245000 | 245000 | 245000 | 244500 | 3225 |
| 562 | 20240220 | 093600 | 17673421000 | 245500 | 245000 | 245500 | 245000 | 644 |
| 563 | 20240220 | 093500 | 17515477500 | 245000 | 245500 | 245500 | 245000 | 861 |
| 564 | 20240220 | 093400 | 17304181000 | 245500 | 245000 | 245500 | 244500 | 1437 |
| 565 | 20240220 | 093300 | 16952091500 | 245000 | 245000 | 245500 | 245000 | 907 |
| 566 | 20240220 | 093200 | 16729721000 | 245000 | 245500 | 245500 | 244500 | 2376 |
| 567 | 20240220 | 093100 | 16147600000 | 245000 | 244000 | 245500 | 244000 | 4535 |
| 568 | 20240220 | 093000 | 15037041000 | 244000 | 244000 | 244500 | 244000 | 429 |
| 569 | 20240220 | 092900 | 14932173000 | 244000 | 244500 | 244500 | 244000 | 228 |
| 570 | 20240220 | 092800 | 14876432500 | 244500 | 244500 | 244500 | 244000 | 262 |
| 571 | 20240220 | 092700 | 14812418000 | 244000 | 243500 | 244500 | 243500 | 2503 |
| 572 | 20240220 | 092600 | 14202275500 | 244000 | 243500 | 244000 | 243500 | 371 |
| 573 | 20240220 | 092500 | 14111884500 | 243500 | 244000 | 244000 | 243500 | 384 |
| 574 | 20240220 | 092400 | 14018277500 | 243500 | 242500 | 244000 | 242500 | 1808 |
| 575 | 20240220 | 092300 | 13578666500 | 242500 | 243000 | 243000 | 242500 | 642 |
| 576 | 20240220 | 092200 | 13422775000 | 243000 | 243000 | 243500 | 242500 | 2258 |
| 577 | 20240220 | 092100 | 12874093000 | 243500 | 243000 | 243500 | 243000 | 554 |
| 578 | 20240220 | 092000 | 12739257000 | 243000 | 243000 | 244000 | 243000 | 1102 |
| 579 | 20240220 | 091900 | 12470971500 | 243500 | 244000 | 244000 | 243000 | 1419 |
| 580 | 20240220 | 091800 | 12125362500 | 244000 | 243500 | 244000 | 243000 | 681 |
| 581 | 20240220 | 091700 | 11959441500 | 243500 | 244000 | 244000 | 243000 | 630 |
| 582 | 20240220 | 091600 | 11806020500 | 243500 | 243500 | 244000 | 243000 | 1521 |
| 583 | 20240220 | 091500 | 11435626500 | 244000 | 244500 | 244500 | 243500 | 1620 |
| 584 | 20240220 | 091400 | 11040492500 | 244500 | 244500 | 245000 | 244000 | 714 |
| 585 | 20240220 | 091300 | 10865913500 | 244500 | 245500 | 245500 | 244000 | 4790 |
| 586 | 20240220 | 091200 | 9692160500 | 245500 | 245500 | 246000 | 245000 | 3731 |
| 587 | 20240220 | 091100 | 8776244500 | 245500 | 245000 | 246000 | 244500 | 3213 |
| 588 | 20240220 | 091000 | 7988107000 | 245000 | 243500 | 245000 | 243500 | 3868 |
| 589 | 20240220 | 090900 | 7041961000 | 244000 | 243500 | 244000 | 243000 | 2555 |
| 590 | 20240220 | 090800 | 6419836500 | 243500 | 244000 | 244500 | 243000 | 3170 |
| 591 | 20240220 | 090700 | 5647598500 | 244000 | 244000 | 244500 | 243500 | 1936 |
| 592 | 20240220 | 090600 | 5174869500 | 244000 | 243500 | 244000 | 243000 | 1212 |
| 593 | 20240220 | 090500 | 4879532000 | 243500 | 242500 | 244000 | 242000 | 3775 |
| 594 | 20240220 | 090400 | 3961800000 | 242000 | 242500 | 243000 | 242000 | 2203 |
| 595 | 20240220 | 090300 | 3427875000 | 242500 | 242500 | 243000 | 242000 | 1132 |
| 596 | 20240220 | 090200 | 3153222500 | 242000 | 242500 | 243000 | 242000 | 1908 |
| 597 | 20240220 | 090100 | 2690878000 | 242000 | 242500 | 243500 | 242000 | 3570 |
| 598 | 20240220 | 090000 | 1823873500 | 242000 | 244000 | 244000 | 242000 | 7273 |