35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 3 | 20240221 | 185500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20240221 | 185400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20240221 | 185300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20240221 | 185200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20240221 | 185100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20240221 | 185000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20240221 | 184900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20240221 | 184800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20240221 | 184700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20240221 | 184600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20240221 | 184500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20240221 | 184400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20240221 | 184300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20240221 | 184200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20240221 | 184100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20240221 | 184000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20240221 | 183900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20240221 | 183800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20240221 | 183700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20240221 | 183600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20240221 | 183500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20240221 | 183400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20240221 | 183300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20240221 | 183200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20240221 | 183100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20240221 | 183000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20240221 | 182900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20240221 | 182800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20240221 | 182700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20240221 | 182600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 33 | 20240221 | 182500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20240221 | 182400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20240221 | 182300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20240221 | 182200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20240221 | 182100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20240221 | 182000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20240221 | 181900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20240221 | 181800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20240221 | 181700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20240221 | 181600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20240221 | 181500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20240221 | 181400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20240221 | 181300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20240221 | 181200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20240221 | 181100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20240221 | 181000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20240221 | 180900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20240221 | 180800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20240221 | 180700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20240221 | 180600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20240221 | 180500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20240221 | 180400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20240221 | 180300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20240221 | 180200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20240221 | 180100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20240221 | 180000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20240221 | 175900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20240221 | 175800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20240221 | 175700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20240221 | 175600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 63 | 20240221 | 175500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20240221 | 175400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20240221 | 175300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20240221 | 175200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20240221 | 175100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20240221 | 175000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20240221 | 174900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20240221 | 174800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20240221 | 174700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20240221 | 174600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20240221 | 174500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20240221 | 174400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20240221 | 174300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20240221 | 174200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20240221 | 174100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20240221 | 174000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20240221 | 173900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20240221 | 173800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20240221 | 173700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20240221 | 173600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20240221 | 173500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20240221 | 173400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20240221 | 173300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20240221 | 173200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20240221 | 173100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20240221 | 173000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20240221 | 172900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20240221 | 172800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20240221 | 172700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20240221 | 172600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 93 | 20240221 | 172500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20240221 | 172400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20240221 | 172300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20240221 | 172200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20240221 | 172100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20240221 | 172000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20240221 | 171900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20240221 | 171800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20240221 | 171700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20240221 | 171600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20240221 | 171500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20240221 | 171400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20240221 | 171300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20240221 | 171200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20240221 | 171100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20240221 | 171000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20240221 | 170900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20240221 | 170800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20240221 | 170700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20240221 | 170600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20240221 | 170500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20240221 | 170400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20240221 | 170300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20240221 | 170200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20240221 | 170100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20240221 | 170000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20240221 | 165900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20240221 | 165800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20240221 | 165700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20240221 | 165600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 123 | 20240221 | 165500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20240221 | 165400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20240221 | 165300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20240221 | 165200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20240221 | 165100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20240221 | 165000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20240221 | 164900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20240221 | 164800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20240221 | 164700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20240221 | 164600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20240221 | 164500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20240221 | 164400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20240221 | 164300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20240221 | 164200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20240221 | 164100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20240221 | 164000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20240221 | 163900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20240221 | 163800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20240221 | 163700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20240221 | 163600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20240221 | 163500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20240221 | 163400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20240221 | 163300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20240221 | 163200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20240221 | 163100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20240221 | 163000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20240221 | 162900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20240221 | 162800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20240221 | 162700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20240221 | 162600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 153 | 20240221 | 162500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20240221 | 162400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20240221 | 162300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20240221 | 162200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20240221 | 162100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20240221 | 162000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20240221 | 161900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20240221 | 161800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20240221 | 161700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20240221 | 161600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20240221 | 161500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20240221 | 161400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20240221 | 161300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20240221 | 161200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20240221 | 161100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20240221 | 161000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20240221 | 160900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20240221 | 160800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20240221 | 160700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20240221 | 160600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20240221 | 160500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20240221 | 160400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20240221 | 160300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20240221 | 160200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20240221 | 160100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20240221 | 160000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20240221 | 155900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20240221 | 155800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20240221 | 155700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20240221 | 155600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 183 | 20240221 | 155500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20240221 | 155400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20240221 | 155300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20240221 | 155200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20240221 | 155100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20240221 | 155000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20240221 | 154900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20240221 | 154800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20240221 | 154700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20240221 | 154600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20240221 | 154500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20240221 | 154400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 195 | 20240221 | 154300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 196 | 20240221 | 154200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 197 | 20240221 | 154100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20240221 | 154000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20240221 | 153900 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20240221 | 153800 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20240221 | 153700 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20240221 | 153600 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20240221 | 153500 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20240221 | 153400 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20240221 | 153300 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 206 | 20240221 | 153200 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20240221 | 153100 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 208 | 20240221 | 153000 | 44682741500 | 240500 | 240500 | 240500 | 240500 | 20257 |
| 209 | 20240221 | 152900 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 210 | 20240221 | 152800 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 211 | 20240221 | 152700 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 212 | 20240221 | 152600 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 213 | 20240221 | 152500 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 214 | 20240221 | 152400 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 215 | 20240221 | 152300 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 216 | 20240221 | 152200 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 217 | 20240221 | 152100 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 218 | 20240221 | 152000 | 39810933000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 219 | 20240221 | 151900 | 39810933000 | 240500 | 240500 | 241000 | 240000 | 342 |
| 220 | 20240221 | 151800 | 39728700500 | 240500 | 241000 | 241500 | 240500 | 2148 |
| 221 | 20240221 | 151700 | 39211003500 | 240500 | 240000 | 241000 | 240000 | 544 |
| 222 | 20240221 | 151600 | 39080175000 | 240500 | 240000 | 240500 | 240000 | 252 |
| 223 | 20240221 | 151500 | 39019616500 | 240000 | 241000 | 241500 | 240000 | 944 |
| 224 | 20240221 | 151400 | 38792163500 | 241000 | 241000 | 241000 | 240500 | 592 |
| 225 | 20240221 | 151300 | 38649564000 | 241000 | 241000 | 241500 | 240500 | 1101 |
| 226 | 20240221 | 151200 | 38384166000 | 241500 | 241500 | 241500 | 241000 | 384 |
| 227 | 20240221 | 151100 | 38291449000 | 241500 | 241000 | 241500 | 241000 | 466 |
| 228 | 20240221 | 151000 | 38179038000 | 241000 | 241000 | 241500 | 240500 | 659 |
| 229 | 20240221 | 150900 | 38020154000 | 241000 | 240500 | 241000 | 240500 | 2203 |
| 230 | 20240221 | 150800 | 37489243000 | 241000 | 241000 | 241000 | 240500 | 812 |
| 231 | 20240221 | 150700 | 37293566000 | 240500 | 241000 | 241000 | 240500 | 343 |
| 232 | 20240221 | 150600 | 37210915500 | 241000 | 240500 | 241000 | 240500 | 256 |
| 233 | 20240221 | 150500 | 37149239000 | 240500 | 241000 | 241000 | 240500 | 222 |
| 234 | 20240221 | 150400 | 37095780500 | 240500 | 241000 | 241000 | 240500 | 298 |
| 235 | 20240221 | 150300 | 37024071000 | 240500 | 240500 | 241000 | 240500 | 133 |
| 236 | 20240221 | 150200 | 36992035000 | 241000 | 241000 | 241000 | 240500 | 135 |
| 237 | 20240221 | 150100 | 36959511000 | 240500 | 240500 | 241000 | 240500 | 152 |
| 238 | 20240221 | 150000 | 36922898000 | 240500 | 241000 | 241000 | 240500 | 322 |
| 239 | 20240221 | 145900 | 36845323500 | 241000 | 241000 | 241500 | 240500 | 358 |
| 240 | 20240221 | 145800 | 36758994500 | 241500 | 240500 | 241500 | 240500 | 754 |
| 241 | 20240221 | 145700 | 36577296500 | 240500 | 241000 | 241000 | 240500 | 273 |
| 242 | 20240221 | 145600 | 36511518000 | 240500 | 240500 | 241000 | 240500 | 243 |
| 243 | 20240221 | 145500 | 36452965500 | 240500 | 241000 | 241000 | 240500 | 256 |
| 244 | 20240221 | 145400 | 36391311500 | 240500 | 241000 | 241000 | 240500 | 441 |
| 245 | 20240221 | 145300 | 36285116500 | 240500 | 241000 | 241000 | 240500 | 497 |
| 246 | 20240221 | 145200 | 36165499500 | 241000 | 240500 | 241000 | 240500 | 491 |
| 247 | 20240221 | 145100 | 36047242000 | 240500 | 241000 | 241000 | 240500 | 147 |
| 248 | 20240221 | 145000 | 36011828000 | 240500 | 240500 | 241000 | 240500 | 128 |
| 249 | 20240221 | 144900 | 35981000000 | 240500 | 241000 | 241500 | 240500 | 1613 |
| 250 | 20240221 | 144800 | 35592359000 | 241000 | 241500 | 241500 | 241000 | 183 |
| 251 | 20240221 | 144700 | 35548183000 | 241500 | 241500 | 241500 | 241000 | 349 |
| 252 | 20240221 | 144600 | 35463964500 | 241500 | 241500 | 241500 | 241000 | 161 |
| 253 | 20240221 | 144500 | 35425098000 | 241500 | 241000 | 241500 | 241000 | 265 |
| 254 | 20240221 | 144400 | 35361132000 | 241000 | 241000 | 241500 | 241000 | 228 |
| 255 | 20240221 | 144300 | 35306107000 | 241000 | 241500 | 241500 | 241000 | 126 |
| 256 | 20240221 | 144200 | 35275693500 | 241500 | 241000 | 241500 | 241000 | 276 |
| 257 | 20240221 | 144100 | 35209069000 | 241000 | 241500 | 241500 | 241000 | 411 |
| 258 | 20240221 | 144000 | 35109883000 | 241500 | 241500 | 241500 | 241000 | 190 |
| 259 | 20240221 | 143900 | 35064024500 | 241000 | 240500 | 241500 | 240500 | 1444 |
| 260 | 20240221 | 143800 | 34716007000 | 240500 | 241000 | 241000 | 240500 | 254 |
| 261 | 20240221 | 143700 | 34654812000 | 241000 | 240500 | 241000 | 240500 | 546 |
| 262 | 20240221 | 143600 | 34523237500 | 240500 | 241000 | 241000 | 240500 | 152 |
| 263 | 20240221 | 143500 | 34486618500 | 241000 | 240500 | 241000 | 240500 | 252 |
| 264 | 20240221 | 143400 | 34425918000 | 240500 | 240500 | 241000 | 240500 | 255 |
| 265 | 20240221 | 143300 | 34364507000 | 241000 | 240500 | 241000 | 240000 | 377 |
| 266 | 20240221 | 143200 | 34273786000 | 240500 | 240500 | 240500 | 240000 | 399 |
| 267 | 20240221 | 143100 | 34177838000 | 240500 | 240000 | 240500 | 240000 | 394 |
| 268 | 20240221 | 143000 | 34083101000 | 240000 | 240000 | 240500 | 240000 | 493 |
| 269 | 20240221 | 142900 | 33964572500 | 240000 | 240000 | 240500 | 240000 | 156 |
| 270 | 20240221 | 142800 | 33927097000 | 240500 | 240500 | 240500 | 240000 | 311 |
| 271 | 20240221 | 142700 | 33852317500 | 240000 | 240000 | 240500 | 240000 | 152 |
| 272 | 20240221 | 142600 | 33815782500 | 240000 | 240000 | 240500 | 240000 | 173 |
| 273 | 20240221 | 142500 | 33774223500 | 240000 | 240500 | 241000 | 240000 | 1204 |
| 274 | 20240221 | 142400 | 33484609500 | 241000 | 241000 | 241000 | 240500 | 181 |
| 275 | 20240221 | 142300 | 33441017500 | 240500 | 240500 | 241000 | 240500 | 234 |
| 276 | 20240221 | 142200 | 33384656000 | 241000 | 241000 | 241000 | 240500 | 286 |
| 277 | 20240221 | 142100 | 33315747000 | 240500 | 241000 | 241000 | 240500 | 223 |
| 278 | 20240221 | 142000 | 33262057000 | 240500 | 240500 | 241000 | 240500 | 222 |
| 279 | 20240221 | 141900 | 33208575000 | 240500 | 240500 | 241000 | 240500 | 129 |
| 280 | 20240221 | 141800 | 33177511500 | 240500 | 240500 | 241000 | 240500 | 256 |
| 281 | 20240221 | 141700 | 33115888500 | 241000 | 240000 | 241000 | 240000 | 315 |
| 282 | 20240221 | 141600 | 33040125500 | 240000 | 240500 | 240500 | 240000 | 135 |
| 283 | 20240221 | 141500 | 33007667000 | 240500 | 240500 | 241000 | 240000 | 248 |
| 284 | 20240221 | 141400 | 32948014000 | 240500 | 241000 | 241000 | 240500 | 182 |
| 285 | 20240221 | 141300 | 32904192000 | 240500 | 240500 | 241000 | 240500 | 173 |
| 286 | 20240221 | 141200 | 32862544500 | 240500 | 241500 | 241500 | 240500 | 948 |
| 287 | 20240221 | 141100 | 32634188500 | 241000 | 241500 | 241500 | 241000 | 419 |
| 288 | 20240221 | 141000 | 32533066500 | 241500 | 241500 | 241500 | 241000 | 260 |
| 289 | 20240221 | 140900 | 32470292500 | 241500 | 241500 | 241500 | 241000 | 268 |
| 290 | 20240221 | 140800 | 32405582000 | 241500 | 241000 | 241500 | 241000 | 608 |
| 291 | 20240221 | 140700 | 32258769000 | 241000 | 241000 | 241500 | 241000 | 217 |
| 292 | 20240221 | 140600 | 32206383500 | 241000 | 241000 | 241500 | 241000 | 193 |
| 293 | 20240221 | 140500 | 32159805500 | 241000 | 241500 | 241500 | 241000 | 1190 |
| 294 | 20240221 | 140400 | 31872434500 | 241500 | 242000 | 242000 | 241500 | 289 |
| 295 | 20240221 | 140300 | 31802542500 | 242000 | 241500 | 242000 | 241500 | 885 |
| 296 | 20240221 | 140200 | 31588390000 | 241500 | 241500 | 242000 | 241500 | 229 |
| 297 | 20240221 | 140100 | 31532982500 | 242000 | 241500 | 242000 | 241500 | 592 |
| 298 | 20240221 | 140000 | 31389751000 | 242000 | 241000 | 242000 | 241000 | 1239 |
| 299 | 20240221 | 135900 | 31090503500 | 241500 | 241000 | 241500 | 241000 | 651 |
| 300 | 20240221 | 135800 | 30933301000 | 241000 | 241500 | 241500 | 241000 | 676 |
| 301 | 20240221 | 135700 | 30770058500 | 241000 | 241000 | 241000 | 240500 | 2862 |
| 302 | 20240221 | 135600 | 30080329500 | 240500 | 240500 | 241000 | 240000 | 2730 |
| 303 | 20240221 | 135500 | 29423575000 | 240000 | 240000 | 240500 | 240000 | 1514 |
| 304 | 20240221 | 135400 | 29059482000 | 240500 | 240000 | 240500 | 240000 | 221 |
| 305 | 20240221 | 135300 | 29006345500 | 240000 | 240000 | 240500 | 240000 | 780 |
| 306 | 20240221 | 135200 | 28818813500 | 240000 | 240000 | 240500 | 240000 | 614 |
| 307 | 20240221 | 135100 | 28671366500 | 240000 | 240000 | 240500 | 240000 | 143 |
| 308 | 20240221 | 135000 | 28636985500 | 240500 | 240000 | 240500 | 239500 | 175 |
| 309 | 20240221 | 134900 | 28594990000 | 240000 | 239500 | 240000 | 239500 | 123 |
| 310 | 20240221 | 134800 | 28565487000 | 239500 | 240000 | 240000 | 239500 | 177 |
| 311 | 20240221 | 134700 | 28523018000 | 239500 | 240000 | 240000 | 239500 | 233 |
| 312 | 20240221 | 134600 | 28467103500 | 240000 | 240500 | 240500 | 239500 | 398 |
| 313 | 20240221 | 134500 | 28371568500 | 240000 | 240000 | 240500 | 240000 | 1101 |
| 314 | 20240221 | 134400 | 28107277000 | 240000 | 239500 | 240500 | 239500 | 496 |
| 315 | 20240221 | 134300 | 27988203500 | 239500 | 240000 | 240000 | 239500 | 144 |
| 316 | 20240221 | 134200 | 27953653000 | 239500 | 239500 | 240000 | 239500 | 354 |
| 317 | 20240221 | 134100 | 27868705000 | 239500 | 240000 | 240000 | 239500 | 166 |
| 318 | 20240221 | 134000 | 27828877500 | 239500 | 239500 | 240000 | 239500 | 203 |
| 319 | 20240221 | 133900 | 27780172000 | 240000 | 239500 | 240000 | 239500 | 685 |
| 320 | 20240221 | 133800 | 27615777000 | 239500 | 240000 | 240000 | 239500 | 161 |
| 321 | 20240221 | 133700 | 27577151000 | 240000 | 240000 | 240000 | 239500 | 210 |
| 322 | 20240221 | 133600 | 27526762000 | 240000 | 240000 | 240000 | 239500 | 337 |
| 323 | 20240221 | 133500 | 27445889000 | 239500 | 240000 | 240000 | 239500 | 228 |
| 324 | 20240221 | 133400 | 27391190500 | 239500 | 240000 | 240000 | 239500 | 260 |
| 325 | 20240221 | 133300 | 27328801500 | 240000 | 239500 | 240000 | 239500 | 239 |
| 326 | 20240221 | 133200 | 27271460000 | 240000 | 239500 | 240000 | 239500 | 549 |
| 327 | 20240221 | 133100 | 27139709500 | 239500 | 239500 | 240000 | 239000 | 620 |
| 328 | 20240221 | 133000 | 26991196000 | 239000 | 239000 | 239500 | 239000 | 232 |
| 329 | 20240221 | 132900 | 26935643000 | 239500 | 239500 | 239500 | 239000 | 375 |
| 330 | 20240221 | 132800 | 26845845000 | 239000 | 239500 | 239500 | 239000 | 272 |
| 331 | 20240221 | 132700 | 26780759500 | 239500 | 239000 | 239500 | 239000 | 197 |
| 332 | 20240221 | 132600 | 26733639000 | 239500 | 239000 | 239500 | 239000 | 170 |
| 333 | 20240221 | 132500 | 26692937000 | 239500 | 239500 | 239500 | 239000 | 578 |
| 334 | 20240221 | 132400 | 26554516500 | 239500 | 239000 | 239500 | 239000 | 117 |
| 335 | 20240221 | 132300 | 26526509000 | 239500 | 239500 | 239500 | 239000 | 167 |
| 336 | 20240221 | 132200 | 26486527000 | 239000 | 239500 | 239500 | 239000 | 401 |
| 337 | 20240221 | 132100 | 26390498000 | 239500 | 239000 | 239500 | 239000 | 151 |
| 338 | 20240221 | 132000 | 26354361500 | 239500 | 239500 | 239500 | 239000 | 132 |
| 339 | 20240221 | 131900 | 26322761500 | 239500 | 239500 | 239500 | 239000 | 199 |
| 340 | 20240221 | 131800 | 26275108000 | 239000 | 239500 | 239500 | 239000 | 137 |
| 341 | 20240221 | 131700 | 26242308000 | 239500 | 239500 | 239500 | 239000 | 128 |
| 342 | 20240221 | 131600 | 26211667000 | 239500 | 239500 | 239500 | 239000 | 185 |
| 343 | 20240221 | 131500 | 26167368500 | 239500 | 239500 | 239500 | 239000 | 237 |
| 344 | 20240221 | 131400 | 26110617000 | 239500 | 239500 | 239500 | 239000 | 137 |
| 345 | 20240221 | 131300 | 26077813000 | 239500 | 239500 | 239500 | 239000 | 208 |
| 346 | 20240221 | 131200 | 26028009000 | 239500 | 239500 | 239500 | 239000 | 233 |
| 347 | 20240221 | 131100 | 25972211000 | 239500 | 239000 | 239500 | 239000 | 104 |
| 348 | 20240221 | 131000 | 25947313000 | 239000 | 239500 | 239500 | 239000 | 144 |
| 349 | 20240221 | 130900 | 25912834500 | 239500 | 239500 | 239500 | 239000 | 186 |
| 350 | 20240221 | 130800 | 25868296000 | 239500 | 239000 | 239500 | 239000 | 138 |
| 351 | 20240221 | 130700 | 25835252500 | 239500 | 239500 | 239500 | 239000 | 396 |
| 352 | 20240221 | 130600 | 25740418000 | 239000 | 239500 | 239500 | 239000 | 131 |
| 353 | 20240221 | 130500 | 25709069000 | 239500 | 239000 | 239500 | 239000 | 177 |
| 354 | 20240221 | 130400 | 25666691000 | 239500 | 239500 | 239500 | 239000 | 593 |
| 355 | 20240221 | 130300 | 25524791000 | 239500 | 239000 | 239500 | 239000 | 59 |
| 356 | 20240221 | 130200 | 25510667500 | 239500 | 239500 | 239500 | 239000 | 117 |
| 357 | 20240221 | 130100 | 25482660500 | 239000 | 239000 | 239500 | 239000 | 47 |
| 358 | 20240221 | 130000 | 25471424500 | 239500 | 239000 | 239500 | 239000 | 324 |
| 359 | 20240221 | 125900 | 25393928500 | 239000 | 239000 | 239500 | 239000 | 587 |
| 360 | 20240221 | 125800 | 25253607000 | 239500 | 239000 | 239500 | 239000 | 99 |
| 361 | 20240221 | 125700 | 25229905500 | 239000 | 239500 | 239500 | 239000 | 396 |
| 362 | 20240221 | 125600 | 25135079000 | 239500 | 239500 | 239500 | 239000 | 206 |
| 363 | 20240221 | 125500 | 25085809000 | 239000 | 239500 | 239500 | 239000 | 104 |
| 364 | 20240221 | 125400 | 25060908500 | 239000 | 239500 | 239500 | 239000 | 180 |
| 365 | 20240221 | 125300 | 25017831000 | 239500 | 239500 | 239500 | 239000 | 281 |
| 366 | 20240221 | 125200 | 24950542500 | 239500 | 239500 | 239500 | 239000 | 181 |
| 367 | 20240221 | 125100 | 24907236000 | 239500 | 239000 | 239500 | 239000 | 113 |
| 368 | 20240221 | 125000 | 24880184500 | 239000 | 239000 | 239500 | 239000 | 186 |
| 369 | 20240221 | 124900 | 24835673500 | 239000 | 239000 | 239500 | 239000 | 60 |
| 370 | 20240221 | 124800 | 24821312000 | 239000 | 239000 | 239500 | 239000 | 108 |
| 371 | 20240221 | 124700 | 24795471000 | 239000 | 239000 | 239500 | 239000 | 39 |
| 372 | 20240221 | 124600 | 24786141000 | 239500 | 239000 | 239500 | 239000 | 751 |
| 373 | 20240221 | 124500 | 24606617500 | 239000 | 239000 | 239500 | 239000 | 104 |
| 374 | 20240221 | 124400 | 24581734000 | 239000 | 239000 | 239500 | 239000 | 128 |
| 375 | 20240221 | 124300 | 24551098000 | 239000 | 239000 | 239500 | 239000 | 131 |
| 376 | 20240221 | 124200 | 24519738000 | 239000 | 239000 | 239500 | 239000 | 81 |
| 377 | 20240221 | 124100 | 24500351500 | 239500 | 239500 | 239500 | 239000 | 144 |
| 378 | 20240221 | 124000 | 24465873000 | 239000 | 239500 | 239500 | 239000 | 109 |
| 379 | 20240221 | 123900 | 24439785500 | 239000 | 239500 | 239500 | 239000 | 153 |
| 380 | 20240221 | 123800 | 24403150000 | 239000 | 239000 | 239500 | 239000 | 128 |
| 381 | 20240221 | 123700 | 24372503500 | 239000 | 239500 | 239500 | 239000 | 114 |
| 382 | 20240221 | 123600 | 24345210000 | 239000 | 239000 | 239500 | 239000 | 136 |
| 383 | 20240221 | 123500 | 24312651500 | 239000 | 239000 | 239500 | 239000 | 175 |
| 384 | 20240221 | 123400 | 24270767000 | 239000 | 238500 | 239500 | 238500 | 194 |
| 385 | 20240221 | 123300 | 24224383500 | 238500 | 239000 | 239000 | 238500 | 114 |
| 386 | 20240221 | 123200 | 24197146500 | 239000 | 239000 | 239000 | 238500 | 356 |
| 387 | 20240221 | 123100 | 24112069500 | 238500 | 239000 | 239000 | 238500 | 127 |
| 388 | 20240221 | 123000 | 24081727500 | 238500 | 238500 | 239000 | 238500 | 89 |
| 389 | 20240221 | 122900 | 24060471000 | 239000 | 238500 | 239000 | 238500 | 83 |
| 390 | 20240221 | 122800 | 24040641500 | 238500 | 238500 | 239000 | 238500 | 501 |
| 391 | 20240221 | 122700 | 23921122000 | 238500 | 239000 | 239000 | 238500 | 127 |
| 392 | 20240221 | 122600 | 23890783500 | 238500 | 238500 | 239000 | 238500 | 44 |
| 393 | 20240221 | 122500 | 23880274000 | 238500 | 239000 | 239000 | 238500 | 211 |
| 394 | 20240221 | 122400 | 23829856000 | 239000 | 238500 | 239000 | 238500 | 75 |
| 395 | 20240221 | 122300 | 23811944000 | 239000 | 238500 | 239000 | 238500 | 71 |
| 396 | 20240221 | 122200 | 23794983500 | 238500 | 238500 | 239000 | 238500 | 218 |
| 397 | 20240221 | 122100 | 23742973500 | 238500 | 238500 | 239000 | 238500 | 224 |
| 398 | 20240221 | 122000 | 23689452500 | 238500 | 239500 | 239500 | 238500 | 1671 |
| 399 | 20240221 | 121900 | 23290183500 | 239000 | 239000 | 239500 | 239000 | 107 |
| 400 | 20240221 | 121800 | 23264569500 | 239000 | 239500 | 239500 | 239000 | 199 |
| 401 | 20240221 | 121700 | 23216921000 | 239000 | 239000 | 239500 | 239000 | 68 |
| 402 | 20240221 | 121600 | 23200642500 | 239000 | 239500 | 239500 | 239000 | 201 |
| 403 | 20240221 | 121500 | 23152522000 | 239500 | 239000 | 239500 | 239000 | 181 |
| 404 | 20240221 | 121400 | 23109186000 | 239000 | 239000 | 239500 | 239000 | 76 |
| 405 | 20240221 | 121300 | 23090997000 | 239500 | 239000 | 239500 | 239000 | 169 |
| 406 | 20240221 | 121200 | 23050528500 | 239000 | 239000 | 239500 | 239000 | 107 |
| 407 | 20240221 | 121100 | 23024936000 | 239000 | 239000 | 239500 | 239000 | 103 |
| 408 | 20240221 | 121000 | 23000275500 | 239000 | 239500 | 239500 | 239000 | 197 |
| 409 | 20240221 | 120900 | 22953105500 | 239000 | 239500 | 239500 | 239000 | 445 |
| 410 | 20240221 | 120800 | 22846690000 | 239500 | 239000 | 239500 | 239000 | 79 |
| 411 | 20240221 | 120700 | 22827774000 | 239500 | 239000 | 239500 | 239000 | 268 |
| 412 | 20240221 | 120600 | 22763682500 | 239000 | 239000 | 239500 | 239000 | 173 |
| 413 | 20240221 | 120500 | 22722263000 | 239000 | 239500 | 239500 | 239000 | 129 |
| 414 | 20240221 | 120400 | 22691375500 | 239500 | 239500 | 239500 | 239000 | 96 |
| 415 | 20240221 | 120300 | 22668390500 | 239500 | 239000 | 239500 | 239000 | 78 |
| 416 | 20240221 | 120200 | 22649723000 | 239500 | 239500 | 239500 | 239000 | 109 |
| 417 | 20240221 | 120100 | 22623626500 | 239000 | 239500 | 239500 | 239000 | 110 |
| 418 | 20240221 | 120000 | 22597292500 | 239500 | 239000 | 239500 | 239000 | 467 |
| 419 | 20240221 | 115900 | 22485457000 | 239000 | 239500 | 239500 | 239000 | 159 |
| 420 | 20240221 | 115800 | 22447382500 | 239500 | 239500 | 239500 | 239000 | 117 |
| 421 | 20240221 | 115700 | 22419372500 | 239000 | 239000 | 239500 | 239000 | 547 |
| 422 | 20240221 | 115600 | 22288377000 | 239500 | 239500 | 239500 | 239000 | 287 |
| 423 | 20240221 | 115500 | 22219660000 | 239500 | 239000 | 239500 | 239000 | 197 |
| 424 | 20240221 | 115400 | 22172485000 | 239500 | 239500 | 239500 | 239000 | 168 |
| 425 | 20240221 | 115300 | 22132258500 | 239000 | 239500 | 239500 | 239000 | 260 |
| 426 | 20240221 | 115200 | 22069998500 | 239500 | 239500 | 239500 | 239000 | 184 |
| 427 | 20240221 | 115100 | 22025957000 | 239000 | 239500 | 239500 | 239000 | 113 |
| 428 | 20240221 | 115000 | 21998896500 | 239500 | 239500 | 239500 | 239000 | 156 |
| 429 | 20240221 | 114900 | 21961549500 | 239500 | 239500 | 239500 | 239000 | 290 |
| 430 | 20240221 | 114800 | 21892108500 | 239000 | 239500 | 239500 | 239000 | 114 |
| 431 | 20240221 | 114700 | 21864811000 | 239000 | 239500 | 239500 | 239000 | 160 |
| 432 | 20240221 | 114600 | 21826502500 | 239000 | 239000 | 239500 | 239000 | 211 |
| 433 | 20240221 | 114500 | 21775996000 | 239500 | 239500 | 239500 | 239000 | 293 |
| 434 | 20240221 | 114400 | 21705827500 | 239500 | 239000 | 239500 | 239000 | 173 |
| 435 | 20240221 | 114300 | 21664413500 | 239000 | 238500 | 239500 | 238500 | 1024 |
| 436 | 20240221 | 114200 | 21419662000 | 239000 | 238500 | 239000 | 238500 | 156 |
| 437 | 20240221 | 114100 | 21382390500 | 238500 | 239000 | 239000 | 238500 | 98 |
| 438 | 20240221 | 114000 | 21358976500 | 239000 | 239000 | 239000 | 238500 | 95 |
| 439 | 20240221 | 113900 | 21336285500 | 239000 | 238500 | 239000 | 238500 | 36 |
| 440 | 20240221 | 113800 | 21327689500 | 238500 | 239000 | 239000 | 238500 | 55 |
| 441 | 20240221 | 113700 | 21314554000 | 238500 | 239000 | 239000 | 238500 | 165 |
| 442 | 20240221 | 113600 | 21275125500 | 238500 | 239500 | 239500 | 238500 | 905 |
| 443 | 20240221 | 113500 | 21058827500 | 239500 | 239500 | 239500 | 239000 | 211 |
| 444 | 20240221 | 113400 | 21008306500 | 239500 | 239000 | 239500 | 239000 | 91 |
| 445 | 20240221 | 113300 | 20986531500 | 239000 | 239500 | 239500 | 239000 | 56 |
| 446 | 20240221 | 113200 | 20973122500 | 239500 | 239500 | 239500 | 239000 | 72 |
| 447 | 20240221 | 113100 | 20955880000 | 239500 | 239500 | 239500 | 238500 | 1472 |
| 448 | 20240221 | 113000 | 20603471000 | 239500 | 240000 | 240000 | 239500 | 457 |
| 449 | 20240221 | 112900 | 20493971500 | 239500 | 239500 | 239500 | 239000 | 362 |
| 450 | 20240221 | 112800 | 20407274500 | 239500 | 239000 | 239500 | 239000 | 316 |
| 451 | 20240221 | 112700 | 20331636500 | 239500 | 239000 | 239500 | 239000 | 2271 |
| 452 | 20240221 | 112600 | 19787752500 | 239000 | 239000 | 239500 | 238500 | 1109 |
| 453 | 20240221 | 112500 | 19522704000 | 239000 | 239000 | 239000 | 238500 | 139 |
| 454 | 20240221 | 112400 | 19489489500 | 239000 | 238500 | 239000 | 238000 | 863 |
| 455 | 20240221 | 112300 | 19283653000 | 238500 | 238500 | 238500 | 238000 | 163 |
| 456 | 20240221 | 112200 | 19244783000 | 238500 | 238500 | 238500 | 238000 | 168 |
| 457 | 20240221 | 112100 | 19204729500 | 238500 | 238500 | 238500 | 238000 | 113 |
| 458 | 20240221 | 112000 | 19177788500 | 238000 | 238000 | 238500 | 237500 | 579 |
| 459 | 20240221 | 111900 | 19039911000 | 238000 | 238000 | 238000 | 237500 | 109 |
| 460 | 20240221 | 111800 | 19013973500 | 237500 | 238000 | 238000 | 237500 | 170 |
| 461 | 20240221 | 111700 | 18973518500 | 238000 | 238000 | 238000 | 237500 | 252 |
| 462 | 20240221 | 111600 | 18913546500 | 238000 | 238000 | 238000 | 237500 | 135 |
| 463 | 20240221 | 111500 | 18881446000 | 237500 | 238000 | 238000 | 237500 | 178 |
| 464 | 20240221 | 111400 | 18839091500 | 238000 | 238000 | 238000 | 237500 | 121 |
| 465 | 20240221 | 111300 | 18810296500 | 237500 | 238000 | 238000 | 237500 | 254 |
| 466 | 20240221 | 111200 | 18749849500 | 238000 | 238000 | 238000 | 237500 | 153 |
| 467 | 20240221 | 111100 | 18713443000 | 238000 | 238000 | 238000 | 237500 | 134 |
| 468 | 20240221 | 111000 | 18681563500 | 238000 | 238000 | 238000 | 237500 | 329 |
| 469 | 20240221 | 110900 | 18603267000 | 238000 | 237500 | 238000 | 237500 | 113 |
| 470 | 20240221 | 110800 | 18576383000 | 237500 | 238000 | 238000 | 237500 | 133 |
| 471 | 20240221 | 110700 | 18544740500 | 237500 | 238000 | 238000 | 237500 | 124 |
| 472 | 20240221 | 110600 | 18515246000 | 237500 | 238000 | 238000 | 237500 | 281 |
| 473 | 20240221 | 110500 | 18448395000 | 238000 | 237500 | 238000 | 237500 | 199 |
| 474 | 20240221 | 110400 | 18401056000 | 238000 | 237500 | 238000 | 237500 | 102 |
| 475 | 20240221 | 110300 | 18376785000 | 238000 | 238000 | 238000 | 237500 | 195 |
| 476 | 20240221 | 110200 | 18330375500 | 237500 | 238000 | 238000 | 237500 | 76 |
| 477 | 20240221 | 110100 | 18312304500 | 237500 | 237500 | 237500 | 237000 | 313 |
| 478 | 20240221 | 110000 | 18237974000 | 237500 | 238000 | 238000 | 237000 | 394 |
| 479 | 20240221 | 105900 | 18144400500 | 237500 | 238000 | 238000 | 237500 | 26 |
| 480 | 20240221 | 105800 | 18138225000 | 237500 | 237500 | 238000 | 237500 | 415 |
| 481 | 20240221 | 105700 | 18039625500 | 238000 | 237500 | 238000 | 237000 | 506 |
| 482 | 20240221 | 105600 | 17919448500 | 237500 | 237000 | 237500 | 237000 | 28 |
| 483 | 20240221 | 105500 | 17912812000 | 237000 | 237000 | 237500 | 237000 | 38 |
| 484 | 20240221 | 105400 | 17903795000 | 237500 | 238000 | 238000 | 237500 | 697 |
| 485 | 20240221 | 105300 | 17738256000 | 238000 | 237500 | 238000 | 237500 | 96 |
| 486 | 20240221 | 105200 | 17715434500 | 238000 | 238000 | 238000 | 238000 | 254 |
| 487 | 20240221 | 105100 | 17654982500 | 238000 | 238000 | 238000 | 237500 | 62 |
| 488 | 20240221 | 105000 | 17640230000 | 237500 | 238000 | 238000 | 237500 | 157 |
| 489 | 20240221 | 104900 | 17602930500 | 237500 | 238000 | 238000 | 237500 | 86 |
| 490 | 20240221 | 104800 | 17582491000 | 237500 | 237500 | 238000 | 237500 | 188 |
| 491 | 20240221 | 104700 | 17537775000 | 238000 | 237500 | 238000 | 237500 | 77 |
| 492 | 20240221 | 104600 | 17519482500 | 237500 | 237500 | 237500 | 237500 | 58 |
| 493 | 20240221 | 104500 | 17505707500 | 237500 | 237500 | 238000 | 237500 | 118 |
| 494 | 20240221 | 104400 | 17477671000 | 237500 | 238000 | 238000 | 237500 | 27 |
| 495 | 20240221 | 104300 | 17471248000 | 237500 | 237500 | 237500 | 237500 | 42 |
| 496 | 20240221 | 104200 | 17461273000 | 238000 | 237500 | 238000 | 237500 | 48 |
| 497 | 20240221 | 104100 | 17449858000 | 237500 | 237000 | 238000 | 237000 | 620 |
| 498 | 20240221 | 104000 | 17302623500 | 237500 | 237500 | 237500 | 237000 | 83 |
| 499 | 20240221 | 103900 | 17282949500 | 237000 | 237000 | 237500 | 237000 | 141 |
| 500 | 20240221 | 103800 | 17249522500 | 237000 | 237000 | 237500 | 237000 | 186 |
| 501 | 20240221 | 103700 | 17205439500 | 237500 | 237000 | 237500 | 237000 | 169 |
| 502 | 20240221 | 103600 | 17165384500 | 237000 | 237500 | 237500 | 237000 | 59 |
| 503 | 20240221 | 103500 | 17151387500 | 237500 | 237500 | 237500 | 237000 | 109 |
| 504 | 20240221 | 103400 | 17125551500 | 237500 | 237500 | 237500 | 237000 | 159 |
| 505 | 20240221 | 103300 | 17087797500 | 237500 | 237500 | 237500 | 237000 | 15 |
| 506 | 20240221 | 103200 | 17084240000 | 237500 | 237500 | 237500 | 237000 | 212 |
| 507 | 20240221 | 103100 | 17033950500 | 237500 | 237500 | 238000 | 237500 | 53 |
| 508 | 20240221 | 103000 | 17021362500 | 237500 | 238000 | 238000 | 237500 | 374 |
| 509 | 20240221 | 102900 | 16932535000 | 237500 | 237500 | 238000 | 237500 | 197 |
| 510 | 20240221 | 102800 | 16885658000 | 237500 | 238000 | 238000 | 237500 | 119 |
| 511 | 20240221 | 102700 | 16857383000 | 238000 | 237500 | 238500 | 237500 | 647 |
| 512 | 20240221 | 102600 | 16703426500 | 238000 | 237500 | 238000 | 237500 | 419 |
| 513 | 20240221 | 102500 | 16603709000 | 237500 | 237000 | 238000 | 237000 | 1817 |
| 514 | 20240221 | 102400 | 16172934500 | 237000 | 237000 | 237000 | 236500 | 656 |
| 515 | 20240221 | 102300 | 16017689000 | 237000 | 237000 | 237000 | 236500 | 244 |
| 516 | 20240221 | 102200 | 15959888500 | 237000 | 237000 | 237000 | 236500 | 122 |
| 517 | 20240221 | 102100 | 15931019000 | 237000 | 236500 | 237000 | 236500 | 115 |
| 518 | 20240221 | 102000 | 15903801000 | 236500 | 236500 | 237000 | 236500 | 80 |
| 519 | 20240221 | 101900 | 15884873000 | 237000 | 237000 | 237000 | 236500 | 104 |
| 520 | 20240221 | 101800 | 15860256500 | 237000 | 237000 | 237000 | 236500 | 639 |
| 521 | 20240221 | 101700 | 15709111500 | 236500 | 236000 | 237000 | 236000 | 1034 |
| 522 | 20240221 | 101600 | 15464577000 | 236000 | 236000 | 236500 | 236000 | 140 |
| 523 | 20240221 | 101500 | 15431522000 | 236000 | 236000 | 236500 | 236000 | 137 |
| 524 | 20240221 | 101400 | 15399178500 | 236000 | 236000 | 236500 | 236000 | 127 |
| 525 | 20240221 | 101300 | 15369191000 | 236000 | 235500 | 236500 | 235500 | 273 |
| 526 | 20240221 | 101200 | 15304753000 | 235500 | 236000 | 236000 | 235500 | 467 |
| 527 | 20240221 | 101100 | 15194544000 | 236500 | 236000 | 236500 | 236000 | 128 |
| 528 | 20240221 | 101000 | 15164328000 | 236000 | 236000 | 236500 | 236000 | 140 |
| 529 | 20240221 | 100900 | 15131278500 | 236500 | 236000 | 236500 | 236000 | 242 |
| 530 | 20240221 | 100800 | 15074165500 | 236000 | 236500 | 236500 | 236000 | 79 |
| 531 | 20240221 | 100700 | 15055511000 | 236000 | 236000 | 236500 | 236000 | 211 |
| 532 | 20240221 | 100600 | 15005665000 | 236500 | 236000 | 236500 | 236000 | 26 |
| 533 | 20240221 | 100500 | 14999519000 | 236500 | 236000 | 236500 | 235500 | 935 |
| 534 | 20240221 | 100400 | 14778788000 | 236000 | 236000 | 236000 | 236000 | 434 |
| 535 | 20240221 | 100300 | 14676364000 | 236000 | 236000 | 236500 | 236000 | 160 |
| 536 | 20240221 | 100200 | 14638588500 | 236500 | 236500 | 236500 | 236000 | 69 |
| 537 | 20240221 | 100100 | 14622293000 | 236000 | 236000 | 236500 | 236000 | 93 |
| 538 | 20240221 | 100000 | 14600344500 | 236000 | 236500 | 236500 | 236000 | 121 |
| 539 | 20240221 | 095900 | 14571770000 | 236000 | 237000 | 237000 | 236000 | 753 |
| 540 | 20240221 | 095800 | 14393683500 | 237000 | 237000 | 237000 | 236500 | 229 |
| 541 | 20240221 | 095700 | 14339423000 | 236500 | 236000 | 236500 | 235500 | 1255 |
| 542 | 20240221 | 095600 | 14042901500 | 236000 | 236000 | 236000 | 235500 | 161 |
| 543 | 20240221 | 095500 | 14004948500 | 236000 | 235500 | 236000 | 235500 | 246 |
| 544 | 20240221 | 095400 | 13946940000 | 235500 | 235500 | 235500 | 235000 | 639 |
| 545 | 20240221 | 095300 | 13796491500 | 235000 | 235000 | 235500 | 235000 | 156 |
| 546 | 20240221 | 095200 | 13759801000 | 235000 | 234500 | 235500 | 234500 | 601 |
| 547 | 20240221 | 095100 | 13618565500 | 234500 | 235000 | 235000 | 234500 | 485 |
| 548 | 20240221 | 095000 | 13504832000 | 234500 | 235000 | 235000 | 234500 | 1371 |
| 549 | 20240221 | 094900 | 13183302500 | 235000 | 235000 | 235000 | 234500 | 562 |
| 550 | 20240221 | 094800 | 13051306500 | 235000 | 235000 | 235500 | 235000 | 959 |
| 551 | 20240221 | 094700 | 12825872500 | 235000 | 235000 | 235500 | 235000 | 1385 |
| 552 | 20240221 | 094600 | 12500393500 | 235000 | 236000 | 236000 | 235000 | 974 |
| 553 | 20240221 | 094500 | 12271074500 | 235500 | 235500 | 236000 | 235500 | 177 |
| 554 | 20240221 | 094400 | 12229376000 | 235500 | 236000 | 236500 | 235500 | 532 |
| 555 | 20240221 | 094300 | 12103833500 | 236000 | 236000 | 236500 | 235500 | 987 |
| 556 | 20240221 | 094200 | 11871165000 | 236000 | 235500 | 236500 | 235500 | 1587 |
| 557 | 20240221 | 094100 | 11496397500 | 235500 | 235500 | 236000 | 235500 | 648 |
| 558 | 20240221 | 094000 | 11343791500 | 235500 | 235500 | 236000 | 235500 | 2055 |
| 559 | 20240221 | 093900 | 10859808500 | 236000 | 236000 | 236500 | 235500 | 582 |
| 560 | 20240221 | 093800 | 10722457000 | 236500 | 236500 | 236500 | 236000 | 1379 |
| 561 | 20240221 | 093700 | 10396943500 | 236500 | 236500 | 236500 | 236500 | 302 |
| 562 | 20240221 | 093600 | 10325520500 | 236500 | 236500 | 237000 | 236500 | 513 |
| 563 | 20240221 | 093500 | 10204191000 | 237000 | 237000 | 237000 | 236500 | 225 |
| 564 | 20240221 | 093400 | 10150974500 | 236500 | 236500 | 237000 | 236000 | 1213 |
| 565 | 20240221 | 093300 | 9864401000 | 236500 | 237000 | 237000 | 236000 | 1342 |
| 566 | 20240221 | 093200 | 9547060500 | 236500 | 237000 | 237500 | 236500 | 1827 |
| 567 | 20240221 | 093100 | 9114105500 | 237000 | 237500 | 237500 | 237000 | 264 |
| 568 | 20240221 | 093000 | 9051499500 | 237500 | 237500 | 237500 | 237000 | 338 |
| 569 | 20240221 | 092900 | 8971226500 | 237500 | 237500 | 238000 | 237500 | 1413 |
| 570 | 20240221 | 092800 | 8635630000 | 237500 | 237500 | 238000 | 237500 | 561 |
| 571 | 20240221 | 092700 | 8502392000 | 237500 | 237500 | 237500 | 237000 | 1095 |
| 572 | 20240221 | 092600 | 8242333500 | 237500 | 237500 | 238000 | 237500 | 321 |
| 573 | 20240221 | 092500 | 8166017000 | 237500 | 237500 | 238000 | 237500 | 591 |
| 574 | 20240221 | 092400 | 8025653000 | 237500 | 237000 | 238000 | 237000 | 856 |
| 575 | 20240221 | 092300 | 7822469500 | 237000 | 237000 | 237000 | 237000 | 572 |
| 576 | 20240221 | 092200 | 7686905500 | 237000 | 238000 | 238000 | 237000 | 4272 |
| 577 | 20240221 | 092100 | 6673218000 | 238000 | 238000 | 238500 | 237500 | 2341 |
| 578 | 20240221 | 092000 | 6116313500 | 238000 | 238500 | 239000 | 238000 | 1324 |
| 579 | 20240221 | 091900 | 5800747000 | 238500 | 239000 | 239500 | 238500 | 1608 |
| 580 | 20240221 | 091800 | 5416509000 | 239000 | 239500 | 239500 | 239000 | 200 |
| 581 | 20240221 | 091700 | 5368702500 | 239500 | 239000 | 239500 | 239000 | 390 |
| 582 | 20240221 | 091600 | 5275388500 | 239000 | 239500 | 239500 | 238500 | 2279 |
| 583 | 20240221 | 091500 | 4730750000 | 240000 | 240500 | 240500 | 239000 | 1272 |
| 584 | 20240221 | 091400 | 4425846000 | 240000 | 240000 | 240500 | 240000 | 1031 |
| 585 | 20240221 | 091300 | 4178007500 | 240000 | 239000 | 240000 | 239000 | 705 |
| 586 | 20240221 | 091200 | 4009083500 | 239000 | 239500 | 239500 | 239000 | 169 |
| 587 | 20240221 | 091100 | 3968681000 | 239500 | 239000 | 239500 | 239000 | 494 |
| 588 | 20240221 | 091000 | 3850437000 | 239000 | 239500 | 239500 | 239000 | 180 |
| 589 | 20240221 | 090900 | 3807401500 | 239000 | 240000 | 240000 | 239000 | 978 |
| 590 | 20240221 | 090800 | 3573019500 | 240000 | 239000 | 240500 | 239000 | 1578 |
| 591 | 20240221 | 090700 | 3194266000 | 239000 | 238500 | 239000 | 238500 | 1400 |
| 592 | 20240221 | 090600 | 2860208000 | 238500 | 239000 | 239000 | 238500 | 497 |
| 593 | 20240221 | 090500 | 2741580000 | 238500 | 239000 | 239000 | 238000 | 636 |
| 594 | 20240221 | 090400 | 2589797000 | 239000 | 238500 | 239500 | 238000 | 1160 |
| 595 | 20240221 | 090300 | 2313051500 | 238000 | 237500 | 238500 | 237500 | 1051 |
| 596 | 20240221 | 090200 | 2062934500 | 238000 | 238500 | 239500 | 237500 | 912 |
| 597 | 20240221 | 090100 | 1845775500 | 239500 | 241000 | 241000 | 238500 | 2337 |
| 598 | 20240221 | 090000 | 1285454500 | 241000 | 242500 | 242500 | 240500 | 5299 |