34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 3 | 20240222 | 184600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 4 | 20240222 | 184500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 5 | 20240222 | 184400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 6 | 20240222 | 184300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 7 | 20240222 | 184200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 8 | 20240222 | 184100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 9 | 20240222 | 184000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 10 | 20240222 | 183900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 11 | 20240222 | 183800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 12 | 20240222 | 183700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 13 | 20240222 | 183600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 14 | 20240222 | 183500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 15 | 20240222 | 183400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 16 | 20240222 | 183300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 17 | 20240222 | 183200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 18 | 20240222 | 183100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 19 | 20240222 | 183000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 20 | 20240222 | 182900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 21 | 20240222 | 182800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 22 | 20240222 | 182700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 23 | 20240222 | 182600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 24 | 20240222 | 182500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 25 | 20240222 | 182400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 26 | 20240222 | 182300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 27 | 20240222 | 182200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 28 | 20240222 | 182100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 29 | 20240222 | 182000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 30 | 20240222 | 181900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 31 | 20240222 | 181800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 32 | 20240222 | 181700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 33 | 20240222 | 181600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 34 | 20240222 | 181500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 35 | 20240222 | 181400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 36 | 20240222 | 181300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 37 | 20240222 | 181200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 38 | 20240222 | 181100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 39 | 20240222 | 181000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 40 | 20240222 | 180900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 41 | 20240222 | 180800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 42 | 20240222 | 180700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 43 | 20240222 | 180600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 44 | 20240222 | 180500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 45 | 20240222 | 180400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 46 | 20240222 | 180300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 47 | 20240222 | 180200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 48 | 20240222 | 180100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 49 | 20240222 | 180000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 50 | 20240222 | 175900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 51 | 20240222 | 175800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 52 | 20240222 | 175700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 53 | 20240222 | 175600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 54 | 20240222 | 175500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 55 | 20240222 | 175400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 56 | 20240222 | 175300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 57 | 20240222 | 175200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 58 | 20240222 | 175100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 59 | 20240222 | 175000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 60 | 20240222 | 174900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 61 | 20240222 | 174800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 62 | 20240222 | 174700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 63 | 20240222 | 174600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 64 | 20240222 | 174500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 65 | 20240222 | 174400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 66 | 20240222 | 174300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 67 | 20240222 | 174200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 68 | 20240222 | 174100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 69 | 20240222 | 174000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 70 | 20240222 | 173900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 71 | 20240222 | 173800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 72 | 20240222 | 173700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 73 | 20240222 | 173600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 74 | 20240222 | 173500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 75 | 20240222 | 173400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 76 | 20240222 | 173300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 77 | 20240222 | 173200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 78 | 20240222 | 173100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 79 | 20240222 | 173000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 80 | 20240222 | 172900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 81 | 20240222 | 172800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 82 | 20240222 | 172700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 83 | 20240222 | 172600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 84 | 20240222 | 172500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 85 | 20240222 | 172400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 86 | 20240222 | 172300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 87 | 20240222 | 172200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 88 | 20240222 | 172100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 89 | 20240222 | 172000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 90 | 20240222 | 171900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 91 | 20240222 | 171800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 92 | 20240222 | 171700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 93 | 20240222 | 171600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 94 | 20240222 | 171500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 95 | 20240222 | 171400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 96 | 20240222 | 171300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 97 | 20240222 | 171200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 98 | 20240222 | 171100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 99 | 20240222 | 171000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 100 | 20240222 | 170900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 101 | 20240222 | 170800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 102 | 20240222 | 170700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 103 | 20240222 | 170600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 104 | 20240222 | 170500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 105 | 20240222 | 170400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 106 | 20240222 | 170300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 107 | 20240222 | 170200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 108 | 20240222 | 170100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 109 | 20240222 | 170000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 110 | 20240222 | 165900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 111 | 20240222 | 165800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 112 | 20240222 | 165700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 113 | 20240222 | 165600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 114 | 20240222 | 165500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 115 | 20240222 | 165400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 116 | 20240222 | 165300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 117 | 20240222 | 165200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 118 | 20240222 | 165100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 119 | 20240222 | 165000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 120 | 20240222 | 164900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 121 | 20240222 | 164800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 122 | 20240222 | 164700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 123 | 20240222 | 164600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 124 | 20240222 | 164500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 125 | 20240222 | 164400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 126 | 20240222 | 164300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 127 | 20240222 | 164200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 128 | 20240222 | 164100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 129 | 20240222 | 164000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 130 | 20240222 | 163900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 131 | 20240222 | 163800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 132 | 20240222 | 163700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 133 | 20240222 | 163600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 134 | 20240222 | 163500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 135 | 20240222 | 163400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 136 | 20240222 | 163300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 137 | 20240222 | 163200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 138 | 20240222 | 163100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 139 | 20240222 | 163000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 140 | 20240222 | 162900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 141 | 20240222 | 162800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 142 | 20240222 | 162700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 143 | 20240222 | 162600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 144 | 20240222 | 162500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 145 | 20240222 | 162400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 146 | 20240222 | 162300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 147 | 20240222 | 162200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 148 | 20240222 | 162100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 149 | 20240222 | 162000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 150 | 20240222 | 161900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 151 | 20240222 | 161800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 152 | 20240222 | 161700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 153 | 20240222 | 161600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 154 | 20240222 | 161500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 155 | 20240222 | 161400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 156 | 20240222 | 161300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 157 | 20240222 | 161200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 158 | 20240222 | 161100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 159 | 20240222 | 161000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 160 | 20240222 | 160900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 161 | 20240222 | 160800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 162 | 20240222 | 160700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 163 | 20240222 | 160600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 164 | 20240222 | 160500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 165 | 20240222 | 160400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 166 | 20240222 | 160300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 167 | 20240222 | 160200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 168 | 20240222 | 160100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 169 | 20240222 | 160000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 170 | 20240222 | 155900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 171 | 20240222 | 155800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 172 | 20240222 | 155700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 173 | 20240222 | 155600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 174 | 20240222 | 155500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 175 | 20240222 | 155400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 176 | 20240222 | 155300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 177 | 20240222 | 155200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 178 | 20240222 | 155100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 179 | 20240222 | 155000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 180 | 20240222 | 154900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 181 | 20240222 | 154800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 182 | 20240222 | 154700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 183 | 20240222 | 154600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 184 | 20240222 | 154500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 185 | 20240222 | 154400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 186 | 20240222 | 154300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 187 | 20240222 | 154200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 188 | 20240222 | 154100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 189 | 20240222 | 154000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 190 | 20240222 | 153900 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 191 | 20240222 | 153800 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 192 | 20240222 | 153700 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 193 | 20240222 | 153600 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 194 | 20240222 | 153500 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 195 | 20240222 | 153400 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 196 | 20240222 | 153300 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 197 | 20240222 | 153200 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 198 | 20240222 | 153100 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 199 | 20240222 | 153000 | 80686208000 | 395000 | 395000 | 395000 | 395000 | 12534 |
| 200 | 20240222 | 152900 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 201 | 20240222 | 152800 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 202 | 20240222 | 152700 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 203 | 20240222 | 152600 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 204 | 20240222 | 152500 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 205 | 20240222 | 152400 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 206 | 20240222 | 152300 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 207 | 20240222 | 152200 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 208 | 20240222 | 152100 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 209 | 20240222 | 152000 | 75735278000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 210 | 20240222 | 151900 | 75735278000 | 396000 | 395000 | 396000 | 395000 | 757 |
| 211 | 20240222 | 151800 | 75435767000 | 395000 | 395500 | 396000 | 395000 | 542 |
| 212 | 20240222 | 151700 | 75221573000 | 395500 | 395500 | 396000 | 395000 | 1038 |
| 213 | 20240222 | 151600 | 74811079000 | 395500 | 395500 | 396000 | 395500 | 782 |
| 214 | 20240222 | 151500 | 74501696000 | 396000 | 395500 | 396000 | 395500 | 993 |
| 215 | 20240222 | 151400 | 74108893000 | 395500 | 395500 | 396000 | 395500 | 781 |
| 216 | 20240222 | 151300 | 73799870500 | 395500 | 395500 | 396000 | 395500 | 625 |
| 217 | 20240222 | 151200 | 73552609500 | 395500 | 395500 | 396000 | 395500 | 382 |
| 218 | 20240222 | 151100 | 73401508000 | 395500 | 395500 | 396000 | 395500 | 488 |
| 219 | 20240222 | 151000 | 73208472500 | 395500 | 395500 | 396000 | 395000 | 512 |
| 220 | 20240222 | 150900 | 73005915500 | 395500 | 395500 | 395500 | 395000 | 645 |
| 221 | 20240222 | 150800 | 72750967000 | 395500 | 395000 | 396000 | 395000 | 418 |
| 222 | 20240222 | 150700 | 72585716500 | 395000 | 395000 | 395500 | 395000 | 589 |
| 223 | 20240222 | 150600 | 72352882000 | 395500 | 395500 | 395500 | 395000 | 792 |
| 224 | 20240222 | 150500 | 72039845500 | 395500 | 395000 | 395500 | 395000 | 832 |
| 225 | 20240222 | 150400 | 71711012500 | 395000 | 395500 | 395500 | 395000 | 2364 |
| 226 | 20240222 | 150300 | 70777040500 | 395000 | 395500 | 395500 | 395000 | 1072 |
| 227 | 20240222 | 150200 | 70353517500 | 395500 | 395500 | 395500 | 395000 | 629 |
| 228 | 20240222 | 150100 | 70104899500 | 395000 | 395500 | 395500 | 395000 | 543 |
| 229 | 20240222 | 150000 | 69890243500 | 395500 | 395500 | 396000 | 395500 | 1487 |
| 230 | 20240222 | 145900 | 69302020000 | 395500 | 396000 | 396000 | 395500 | 386 |
| 231 | 20240222 | 145800 | 69149327500 | 396000 | 395500 | 396000 | 395500 | 635 |
| 232 | 20240222 | 145700 | 68898155500 | 395500 | 395500 | 396000 | 395500 | 947 |
| 233 | 20240222 | 145600 | 68523589000 | 395500 | 396000 | 396500 | 395500 | 388 |
| 234 | 20240222 | 145500 | 68370049500 | 396000 | 396500 | 396500 | 396000 | 277 |
| 235 | 20240222 | 145400 | 68260337500 | 396000 | 396000 | 396000 | 395500 | 814 |
| 236 | 20240222 | 145300 | 67938181500 | 396000 | 396000 | 396500 | 395500 | 419 |
| 237 | 20240222 | 145200 | 67772376000 | 396000 | 396000 | 396500 | 395500 | 551 |
| 238 | 20240222 | 145100 | 67554220500 | 396000 | 396000 | 396500 | 395500 | 382 |
| 239 | 20240222 | 145000 | 67403026500 | 395500 | 396000 | 396500 | 395500 | 779 |
| 240 | 20240222 | 144900 | 67094533000 | 396000 | 396500 | 396500 | 396000 | 345 |
| 241 | 20240222 | 144800 | 66957884500 | 396500 | 396000 | 396500 | 396000 | 512 |
| 242 | 20240222 | 144700 | 66755072500 | 396000 | 396000 | 396500 | 396000 | 289 |
| 243 | 20240222 | 144600 | 66640627000 | 396000 | 396000 | 396500 | 396000 | 367 |
| 244 | 20240222 | 144500 | 66495281000 | 396000 | 396000 | 396500 | 396000 | 358 |
| 245 | 20240222 | 144400 | 66353492000 | 396000 | 396500 | 396500 | 396000 | 520 |
| 246 | 20240222 | 144300 | 66147477500 | 396500 | 396000 | 396500 | 396000 | 508 |
| 247 | 20240222 | 144200 | 65946250500 | 396000 | 396000 | 396500 | 396000 | 512 |
| 248 | 20240222 | 144100 | 65743443500 | 396000 | 396500 | 396500 | 396000 | 388 |
| 249 | 20240222 | 144000 | 65589747500 | 396500 | 396500 | 396500 | 396000 | 469 |
| 250 | 20240222 | 143900 | 65403911000 | 396500 | 396000 | 396500 | 396000 | 783 |
| 251 | 20240222 | 143800 | 65093823000 | 396000 | 396000 | 396500 | 396000 | 311 |
| 252 | 20240222 | 143700 | 64970646000 | 396000 | 396000 | 396500 | 396000 | 363 |
| 253 | 20240222 | 143600 | 64826882500 | 396500 | 396500 | 396500 | 396000 | 153 |
| 254 | 20240222 | 143500 | 64766255500 | 396500 | 396500 | 396500 | 396000 | 235 |
| 255 | 20240222 | 143400 | 64673169500 | 396000 | 396000 | 396500 | 396000 | 134 |
| 256 | 20240222 | 143300 | 64620058000 | 396000 | 396500 | 396500 | 396000 | 268 |
| 257 | 20240222 | 143200 | 64513863000 | 396500 | 396500 | 396500 | 396000 | 321 |
| 258 | 20240222 | 143100 | 64386674000 | 396500 | 396500 | 396500 | 396000 | 207 |
| 259 | 20240222 | 143000 | 64304621500 | 396500 | 396500 | 396500 | 396000 | 175 |
| 260 | 20240222 | 142900 | 64235301000 | 396500 | 396500 | 396500 | 396000 | 169 |
| 261 | 20240222 | 142800 | 64168319500 | 396000 | 396000 | 396500 | 396000 | 488 |
| 262 | 20240222 | 142700 | 63975056500 | 396000 | 397000 | 397000 | 396000 | 459 |
| 263 | 20240222 | 142600 | 63793088000 | 396500 | 397000 | 397000 | 396000 | 871 |
| 264 | 20240222 | 142500 | 63447933000 | 396500 | 397000 | 397000 | 396500 | 275 |
| 265 | 20240222 | 142400 | 63338868500 | 397000 | 396500 | 397000 | 396500 | 167 |
| 266 | 20240222 | 142300 | 63272632000 | 396500 | 396500 | 397000 | 396500 | 124 |
| 267 | 20240222 | 142200 | 63223446000 | 396500 | 396500 | 397000 | 396000 | 530 |
| 268 | 20240222 | 142100 | 63013259500 | 396500 | 396500 | 396500 | 396000 | 409 |
| 269 | 20240222 | 142000 | 62851143500 | 396500 | 396000 | 396500 | 396000 | 424 |
| 270 | 20240222 | 141900 | 62683179500 | 396000 | 396000 | 396500 | 396000 | 181 |
| 271 | 20240222 | 141800 | 62611490500 | 396000 | 396000 | 396500 | 396000 | 292 |
| 272 | 20240222 | 141700 | 62495811000 | 396000 | 396500 | 396500 | 396000 | 174 |
| 273 | 20240222 | 141600 | 62426866000 | 396500 | 396500 | 396500 | 396000 | 194 |
| 274 | 20240222 | 141500 | 62350001500 | 396500 | 396500 | 396500 | 396000 | 195 |
| 275 | 20240222 | 141400 | 62272763000 | 396000 | 396000 | 396500 | 396000 | 858 |
| 276 | 20240222 | 141300 | 61932959000 | 396000 | 395500 | 396000 | 395500 | 690 |
| 277 | 20240222 | 141200 | 61659914500 | 395500 | 395500 | 396000 | 395000 | 1040 |
| 278 | 20240222 | 141100 | 61248625500 | 395500 | 396000 | 396000 | 395500 | 643 |
| 279 | 20240222 | 141000 | 60994267000 | 396000 | 396000 | 396000 | 395500 | 509 |
| 280 | 20240222 | 140900 | 60792803000 | 395500 | 396500 | 396500 | 395500 | 8925 |
| 281 | 20240222 | 140800 | 57260216000 | 396500 | 396500 | 396500 | 396000 | 310 |
| 282 | 20240222 | 140700 | 57137406000 | 396500 | 396500 | 396500 | 396000 | 222 |
| 283 | 20240222 | 140600 | 57049450000 | 396500 | 396000 | 396500 | 396000 | 233 |
| 284 | 20240222 | 140500 | 56957124500 | 396000 | 396500 | 397000 | 396000 | 1855 |
| 285 | 20240222 | 140400 | 56221780500 | 396500 | 397000 | 397000 | 396500 | 1280 |
| 286 | 20240222 | 140300 | 55714241500 | 397000 | 397000 | 397000 | 396500 | 176 |
| 287 | 20240222 | 140200 | 55644432500 | 397000 | 396500 | 397000 | 396500 | 172 |
| 288 | 20240222 | 140100 | 55576204000 | 396500 | 397000 | 397000 | 396500 | 80 |
| 289 | 20240222 | 140000 | 55544462500 | 396500 | 397000 | 397000 | 396500 | 224 |
| 290 | 20240222 | 135900 | 55455600500 | 397000 | 396500 | 397000 | 396500 | 229 |
| 291 | 20240222 | 135800 | 55364737500 | 396500 | 397000 | 397000 | 396500 | 171 |
| 292 | 20240222 | 135700 | 55296895500 | 397000 | 397000 | 397000 | 396500 | 152 |
| 293 | 20240222 | 135600 | 55236570000 | 397000 | 397000 | 397000 | 396500 | 238 |
| 294 | 20240222 | 135500 | 55142125000 | 396500 | 396500 | 397500 | 396500 | 883 |
| 295 | 20240222 | 135400 | 54791940500 | 396500 | 397000 | 397500 | 396500 | 505 |
| 296 | 20240222 | 135300 | 54591430500 | 397000 | 397000 | 397500 | 397000 | 85 |
| 297 | 20240222 | 135200 | 54557677500 | 397500 | 397500 | 397500 | 396500 | 797 |
| 298 | 20240222 | 135100 | 54241334500 | 397000 | 397000 | 397500 | 396500 | 547 |
| 299 | 20240222 | 135000 | 54024276500 | 397000 | 396500 | 397000 | 396500 | 135 |
| 300 | 20240222 | 134900 | 53970738000 | 396500 | 397000 | 397000 | 396500 | 228 |
| 301 | 20240222 | 134800 | 53880265000 | 397000 | 397000 | 397000 | 396500 | 223 |
| 302 | 20240222 | 134700 | 53791779000 | 396500 | 397000 | 397000 | 396500 | 473 |
| 303 | 20240222 | 134600 | 53604046500 | 397000 | 397500 | 397500 | 396500 | 1292 |
| 304 | 20240222 | 134500 | 53091240500 | 397500 | 397000 | 397500 | 397000 | 190 |
| 305 | 20240222 | 134400 | 53015773500 | 397500 | 397500 | 397500 | 397000 | 58 |
| 306 | 20240222 | 134300 | 52992729000 | 397500 | 397500 | 397500 | 397000 | 222 |
| 307 | 20240222 | 134200 | 52904547500 | 397000 | 397500 | 397500 | 397000 | 115 |
| 308 | 20240222 | 134100 | 52858870000 | 397000 | 397000 | 397500 | 397000 | 192 |
| 309 | 20240222 | 134000 | 52782622500 | 397500 | 397000 | 397500 | 397000 | 60 |
| 310 | 20240222 | 133900 | 52758784500 | 397000 | 397500 | 397500 | 397000 | 116 |
| 311 | 20240222 | 133800 | 52712719500 | 397500 | 397000 | 397500 | 396500 | 266 |
| 312 | 20240222 | 133700 | 52607128000 | 397000 | 396500 | 397000 | 396500 | 458 |
| 313 | 20240222 | 133600 | 52425404000 | 396500 | 397000 | 397000 | 396500 | 71 |
| 314 | 20240222 | 133500 | 52397224000 | 397000 | 396500 | 397000 | 396500 | 138 |
| 315 | 20240222 | 133400 | 52342499500 | 397000 | 397000 | 397000 | 396500 | 269 |
| 316 | 20240222 | 133300 | 52235801500 | 396500 | 397500 | 397500 | 396500 | 1003 |
| 317 | 20240222 | 133200 | 51837603000 | 397500 | 398000 | 398000 | 397000 | 530 |
| 318 | 20240222 | 133100 | 51626950000 | 398000 | 397500 | 398000 | 397000 | 531 |
| 319 | 20240222 | 133000 | 51415862000 | 397500 | 397500 | 397500 | 397000 | 362 |
| 320 | 20240222 | 132900 | 51272079000 | 397500 | 397500 | 397500 | 397000 | 225 |
| 321 | 20240222 | 132800 | 51182647000 | 397500 | 397500 | 397500 | 397000 | 289 |
| 322 | 20240222 | 132700 | 51067822500 | 397500 | 397500 | 397500 | 397000 | 101 |
| 323 | 20240222 | 132600 | 51027683000 | 397000 | 397500 | 397500 | 397000 | 269 |
| 324 | 20240222 | 132500 | 50920817000 | 397500 | 397000 | 397500 | 397000 | 88 |
| 325 | 20240222 | 132400 | 50885852000 | 397000 | 397000 | 397500 | 397000 | 274 |
| 326 | 20240222 | 132300 | 50777016500 | 397000 | 397000 | 397500 | 396500 | 935 |
| 327 | 20240222 | 132200 | 50405823000 | 396500 | 396500 | 397000 | 396500 | 294 |
| 328 | 20240222 | 132100 | 50289169000 | 396500 | 397000 | 397000 | 396500 | 92 |
| 329 | 20240222 | 132000 | 50252673500 | 397000 | 397000 | 397000 | 396500 | 192 |
| 330 | 20240222 | 131900 | 50176517500 | 396500 | 396500 | 397000 | 396500 | 100 |
| 331 | 20240222 | 131800 | 50136852000 | 397000 | 397000 | 397000 | 396500 | 201 |
| 332 | 20240222 | 131700 | 50057132000 | 396500 | 397000 | 397000 | 396500 | 141 |
| 333 | 20240222 | 131600 | 50001205000 | 396500 | 396500 | 397000 | 396500 | 408 |
| 334 | 20240222 | 131500 | 49839403500 | 396500 | 396500 | 397000 | 396500 | 406 |
| 335 | 20240222 | 131400 | 49678379500 | 397000 | 397000 | 397000 | 396500 | 118 |
| 336 | 20240222 | 131300 | 49631545500 | 396500 | 397000 | 397000 | 396500 | 117 |
| 337 | 20240222 | 131200 | 49585151500 | 396500 | 396500 | 397000 | 396500 | 340 |
| 338 | 20240222 | 131100 | 49450328500 | 397000 | 396500 | 397000 | 396500 | 127 |
| 339 | 20240222 | 131000 | 49399956000 | 396500 | 396500 | 397000 | 396500 | 143 |
| 340 | 20240222 | 130900 | 49343255000 | 397000 | 397000 | 397000 | 396500 | 564 |
| 341 | 20240222 | 130800 | 49119590500 | 396500 | 396500 | 397000 | 396500 | 244 |
| 342 | 20240222 | 130700 | 49022799500 | 396500 | 396500 | 397000 | 396500 | 255 |
| 343 | 20240222 | 130600 | 48921638000 | 397000 | 396500 | 397000 | 396500 | 234 |
| 344 | 20240222 | 130500 | 48828797500 | 397000 | 396500 | 397000 | 396500 | 261 |
| 345 | 20240222 | 130400 | 48725274000 | 396500 | 396500 | 397000 | 396500 | 50 |
| 346 | 20240222 | 130300 | 48705437500 | 396500 | 397000 | 397000 | 396500 | 154 |
| 347 | 20240222 | 130200 | 48644366500 | 396500 | 396500 | 397000 | 396500 | 299 |
| 348 | 20240222 | 130100 | 48525805000 | 396500 | 396500 | 397000 | 396500 | 198 |
| 349 | 20240222 | 130000 | 48447287000 | 396500 | 396500 | 397000 | 396500 | 847 |
| 350 | 20240222 | 125900 | 48111441500 | 397000 | 396500 | 397000 | 396000 | 2768 |
| 351 | 20240222 | 125800 | 47013901000 | 397000 | 398000 | 398000 | 396500 | 8273 |
| 352 | 20240222 | 125700 | 43727227000 | 398000 | 398000 | 398000 | 397500 | 352 |
| 353 | 20240222 | 125600 | 43587196000 | 398000 | 398000 | 398000 | 397500 | 101 |
| 354 | 20240222 | 125500 | 43547022500 | 398000 | 398000 | 398000 | 397500 | 661 |
| 355 | 20240222 | 125400 | 43283973500 | 398000 | 398000 | 398000 | 397500 | 416 |
| 356 | 20240222 | 125300 | 43118411000 | 398000 | 398000 | 398000 | 397500 | 378 |
| 357 | 20240222 | 125200 | 42968027500 | 398000 | 398000 | 398000 | 397500 | 258 |
| 358 | 20240222 | 125100 | 42865370000 | 397500 | 397500 | 398000 | 397500 | 322 |
| 359 | 20240222 | 125000 | 42737258000 | 397500 | 397500 | 398000 | 397500 | 549 |
| 360 | 20240222 | 124900 | 42518992500 | 397500 | 397500 | 398000 | 397500 | 351 |
| 361 | 20240222 | 124800 | 42379443500 | 398000 | 397500 | 398000 | 397500 | 306 |
| 362 | 20240222 | 124700 | 42257707000 | 397500 | 397500 | 398000 | 397500 | 137 |
| 363 | 20240222 | 124600 | 42203229500 | 397500 | 398000 | 398000 | 397500 | 154 |
| 364 | 20240222 | 124500 | 42141985000 | 397500 | 397500 | 398000 | 397500 | 125 |
| 365 | 20240222 | 124400 | 42092272500 | 397500 | 398000 | 398000 | 397500 | 155 |
| 366 | 20240222 | 124300 | 42030639500 | 398000 | 398000 | 398000 | 397500 | 234 |
| 367 | 20240222 | 124200 | 41937533000 | 397500 | 397500 | 398000 | 397500 | 181 |
| 368 | 20240222 | 124100 | 41865526500 | 398000 | 397500 | 398000 | 397500 | 121 |
| 369 | 20240222 | 124000 | 41817411500 | 398000 | 397500 | 398000 | 397500 | 171 |
| 370 | 20240222 | 123900 | 41749371500 | 397500 | 397500 | 398000 | 397500 | 248 |
| 371 | 20240222 | 123800 | 41650689500 | 397500 | 398000 | 398000 | 397500 | 192 |
| 372 | 20240222 | 123700 | 41574356000 | 397500 | 398000 | 398000 | 397500 | 590 |
| 373 | 20240222 | 123600 | 41339809000 | 397500 | 398000 | 398000 | 397500 | 183 |
| 374 | 20240222 | 123500 | 41267054500 | 397500 | 398000 | 398000 | 397500 | 149 |
| 375 | 20240222 | 123400 | 41207772000 | 398000 | 398000 | 398500 | 397500 | 6719 |
| 376 | 20240222 | 123300 | 38533628000 | 398000 | 398000 | 398500 | 398000 | 212 |
| 377 | 20240222 | 123200 | 38449158500 | 398000 | 398000 | 398500 | 398000 | 143 |
| 378 | 20240222 | 123100 | 38392184000 | 398000 | 398500 | 398500 | 398000 | 604 |
| 379 | 20240222 | 123000 | 38151528000 | 398500 | 398500 | 399000 | 398000 | 3235 |
| 380 | 20240222 | 122900 | 36862377000 | 398500 | 399000 | 399000 | 398500 | 530 |
| 381 | 20240222 | 122800 | 36651069000 | 399000 | 399500 | 399500 | 398500 | 1490 |
| 382 | 20240222 | 122700 | 36057032000 | 399000 | 399000 | 399500 | 399000 | 232 |
| 383 | 20240222 | 122600 | 35964447000 | 399000 | 399500 | 399500 | 399000 | 167 |
| 384 | 20240222 | 122500 | 35897741500 | 399000 | 399000 | 399500 | 398500 | 150 |
| 385 | 20240222 | 122400 | 35837879500 | 399000 | 399000 | 399000 | 398500 | 359 |
| 386 | 20240222 | 122300 | 35694646500 | 399000 | 399000 | 399000 | 398500 | 131 |
| 387 | 20240222 | 122200 | 35642396000 | 398500 | 398500 | 399000 | 398500 | 390 |
| 388 | 20240222 | 122100 | 35486906000 | 398500 | 398500 | 399000 | 398500 | 56 |
| 389 | 20240222 | 122000 | 35464568500 | 398500 | 399000 | 399000 | 398500 | 71 |
| 390 | 20240222 | 121900 | 35436257500 | 399000 | 398500 | 399000 | 398500 | 226 |
| 391 | 20240222 | 121800 | 35346110000 | 399000 | 398500 | 399000 | 398500 | 120 |
| 392 | 20240222 | 121700 | 35298251500 | 398500 | 398500 | 399000 | 398500 | 104 |
| 393 | 20240222 | 121600 | 35256784000 | 399000 | 399000 | 399500 | 398500 | 97 |
| 394 | 20240222 | 121500 | 35218088500 | 398500 | 399000 | 399500 | 398500 | 1398 |
| 395 | 20240222 | 121400 | 34660288500 | 399000 | 399000 | 399500 | 399000 | 96 |
| 396 | 20240222 | 121300 | 34621961500 | 399500 | 399000 | 399500 | 399000 | 65 |
| 397 | 20240222 | 121200 | 34596008000 | 399000 | 399000 | 399500 | 399000 | 61 |
| 398 | 20240222 | 121100 | 34571660000 | 399500 | 399500 | 399500 | 399000 | 100 |
| 399 | 20240222 | 121000 | 34531720500 | 399500 | 399000 | 399500 | 399000 | 221 |
| 400 | 20240222 | 120900 | 34443463500 | 399000 | 399500 | 399500 | 399000 | 63 |
| 401 | 20240222 | 120800 | 34418311500 | 399500 | 399500 | 399500 | 399000 | 240 |
| 402 | 20240222 | 120700 | 34322452500 | 399500 | 399000 | 399500 | 399000 | 285 |
| 403 | 20240222 | 120600 | 34208714500 | 399000 | 399000 | 399500 | 399000 | 174 |
| 404 | 20240222 | 120500 | 34139224500 | 399000 | 399000 | 399500 | 399000 | 58 |
| 405 | 20240222 | 120400 | 34116070500 | 399500 | 399000 | 399500 | 399000 | 46 |
| 406 | 20240222 | 120300 | 34097704000 | 399500 | 399500 | 399500 | 399000 | 102 |
| 407 | 20240222 | 120200 | 34056965000 | 400000 | 399500 | 400000 | 399500 | 72 |
| 408 | 20240222 | 120100 | 34028193000 | 399500 | 399500 | 399500 | 399000 | 53 |
| 409 | 20240222 | 120000 | 34007027000 | 399000 | 399500 | 399500 | 399000 | 120 |
| 410 | 20240222 | 115900 | 33959091500 | 399500 | 399000 | 399500 | 398500 | 309 |
| 411 | 20240222 | 115800 | 33835745500 | 399000 | 399000 | 399500 | 399000 | 137 |
| 412 | 20240222 | 115700 | 33781072500 | 399000 | 399000 | 399500 | 398500 | 139 |
| 413 | 20240222 | 115600 | 33725608500 | 399000 | 399000 | 399500 | 399000 | 112 |
| 414 | 20240222 | 115500 | 33680919000 | 399000 | 399000 | 399500 | 399000 | 250 |
| 415 | 20240222 | 115400 | 33581158500 | 399000 | 399000 | 399500 | 399000 | 156 |
| 416 | 20240222 | 115300 | 33518890000 | 399500 | 399500 | 399500 | 399000 | 172 |
| 417 | 20240222 | 115200 | 33450247000 | 399500 | 399000 | 399500 | 399000 | 31 |
| 418 | 20240222 | 115100 | 33437875500 | 399000 | 399500 | 399500 | 399000 | 167 |
| 419 | 20240222 | 115000 | 33371222500 | 399000 | 398500 | 399500 | 398500 | 276 |
| 420 | 20240222 | 114900 | 33261097500 | 399000 | 398500 | 399000 | 398500 | 63 |
| 421 | 20240222 | 114800 | 33235975500 | 398500 | 399000 | 399000 | 398500 | 102 |
| 422 | 20240222 | 114700 | 33195304500 | 399000 | 398500 | 399000 | 398500 | 256 |
| 423 | 20240222 | 114600 | 33093194500 | 398500 | 399000 | 399500 | 398500 | 905 |
| 424 | 20240222 | 114500 | 32732095000 | 399500 | 399000 | 399500 | 399000 | 102 |
| 425 | 20240222 | 114400 | 32691383000 | 399500 | 399000 | 399500 | 399000 | 74 |
| 426 | 20240222 | 114300 | 32661847000 | 399000 | 399000 | 399500 | 398500 | 441 |
| 427 | 20240222 | 114200 | 32485884500 | 399000 | 399000 | 399500 | 399000 | 220 |
| 428 | 20240222 | 114100 | 32398093500 | 399000 | 399500 | 399500 | 398500 | 406 |
| 429 | 20240222 | 114000 | 32236104000 | 399000 | 399000 | 399500 | 398500 | 1507 |
| 430 | 20240222 | 113900 | 31634815000 | 399500 | 399000 | 399500 | 399000 | 231 |
| 431 | 20240222 | 113800 | 31542600500 | 399500 | 399500 | 399500 | 399000 | 77 |
| 432 | 20240222 | 113700 | 31511861000 | 399500 | 399000 | 399500 | 399000 | 67 |
| 433 | 20240222 | 113600 | 31485106000 | 399000 | 400000 | 400000 | 399000 | 81 |
| 434 | 20240222 | 113500 | 31452770000 | 399000 | 399500 | 399500 | 399000 | 198 |
| 435 | 20240222 | 113400 | 31373683000 | 399500 | 399500 | 399500 | 399000 | 71 |
| 436 | 20240222 | 113300 | 31345328500 | 399500 | 399000 | 399500 | 399000 | 103 |
| 437 | 20240222 | 113200 | 31304201000 | 399500 | 399500 | 399500 | 399000 | 185 |
| 438 | 20240222 | 113100 | 31230329000 | 399000 | 399000 | 399500 | 399000 | 166 |
| 439 | 20240222 | 113000 | 31164064500 | 399000 | 399000 | 399500 | 399000 | 118 |
| 440 | 20240222 | 112900 | 31116958500 | 399000 | 399500 | 399500 | 399000 | 74 |
| 441 | 20240222 | 112800 | 31087406500 | 399500 | 399500 | 400000 | 399000 | 544 |
| 442 | 20240222 | 112700 | 30870080000 | 399500 | 399500 | 400000 | 399500 | 143 |
| 443 | 20240222 | 112600 | 30812926000 | 399500 | 400000 | 400000 | 399500 | 213 |
| 444 | 20240222 | 112500 | 30727823000 | 399500 | 399500 | 400000 | 399000 | 771 |
| 445 | 20240222 | 112400 | 30419931500 | 399500 | 399500 | 400000 | 399500 | 85 |
| 446 | 20240222 | 112300 | 30385965000 | 399500 | 399500 | 400000 | 399000 | 454 |
| 447 | 20240222 | 112200 | 30204590000 | 399000 | 399500 | 399500 | 399000 | 134 |
| 448 | 20240222 | 112100 | 30151092000 | 399500 | 399000 | 399500 | 399000 | 120 |
| 449 | 20240222 | 112000 | 30103171000 | 399000 | 399500 | 399500 | 399000 | 181 |
| 450 | 20240222 | 111900 | 30030917500 | 399500 | 399500 | 399500 | 399000 | 198 |
| 451 | 20240222 | 111800 | 29951822500 | 399000 | 399000 | 399500 | 399000 | 84 |
| 452 | 20240222 | 111700 | 29918280000 | 399000 | 399000 | 399500 | 399000 | 498 |
| 453 | 20240222 | 111600 | 29719532000 | 399000 | 399000 | 399500 | 399000 | 188 |
| 454 | 20240222 | 111500 | 29644443500 | 399500 | 399000 | 399500 | 399000 | 149 |
| 455 | 20240222 | 111400 | 29584924000 | 399500 | 399000 | 399500 | 399000 | 135 |
| 456 | 20240222 | 111300 | 29531017000 | 399000 | 399500 | 399500 | 399000 | 72 |
| 457 | 20240222 | 111200 | 29502270000 | 399500 | 399500 | 399500 | 399000 | 193 |
| 458 | 20240222 | 111100 | 29425221500 | 399000 | 399500 | 400000 | 399000 | 153 |
| 459 | 20240222 | 111000 | 29364063500 | 399500 | 400000 | 400000 | 399000 | 1425 |
| 460 | 20240222 | 110900 | 28794761000 | 399500 | 399500 | 400000 | 399500 | 133 |
| 461 | 20240222 | 110800 | 28741616000 | 399500 | 400000 | 400000 | 399500 | 207 |
| 462 | 20240222 | 110700 | 28658843500 | 400000 | 399500 | 400000 | 399500 | 91 |
| 463 | 20240222 | 110600 | 28622474500 | 399500 | 399500 | 400000 | 399500 | 138 |
| 464 | 20240222 | 110500 | 28567335500 | 399500 | 399500 | 400000 | 399500 | 100 |
| 465 | 20240222 | 110400 | 28527358000 | 399500 | 400000 | 400000 | 399500 | 59 |
| 466 | 20240222 | 110300 | 28503769000 | 399500 | 399500 | 400000 | 399500 | 357 |
| 467 | 20240222 | 110200 | 28361135500 | 399500 | 399000 | 399500 | 399000 | 260 |
| 468 | 20240222 | 110100 | 28257343000 | 399500 | 399000 | 399500 | 399000 | 105 |
| 469 | 20240222 | 110000 | 28215437500 | 399000 | 399000 | 399500 | 399000 | 105 |
| 470 | 20240222 | 105900 | 28173517000 | 399500 | 399500 | 399500 | 399000 | 121 |
| 471 | 20240222 | 105800 | 28125190500 | 399000 | 399000 | 399500 | 399000 | 524 |
| 472 | 20240222 | 105700 | 27916110500 | 399000 | 399000 | 399500 | 399000 | 130 |
| 473 | 20240222 | 105600 | 27864199000 | 399500 | 399000 | 399500 | 399000 | 93 |
| 474 | 20240222 | 105500 | 27827065500 | 399000 | 399500 | 399500 | 399000 | 112 |
| 475 | 20240222 | 105400 | 27782338000 | 399500 | 399500 | 399500 | 399000 | 439 |
| 476 | 20240222 | 105300 | 27606996000 | 399500 | 399000 | 399500 | 399000 | 120 |
| 477 | 20240222 | 105200 | 27559080500 | 399000 | 399000 | 399500 | 399000 | 353 |
| 478 | 20240222 | 105100 | 27418089000 | 399500 | 399500 | 399500 | 399000 | 106 |
| 479 | 20240222 | 105000 | 27375758500 | 399000 | 399500 | 399500 | 399000 | 95 |
| 480 | 20240222 | 104900 | 27337834000 | 399500 | 399000 | 400000 | 399000 | 221 |
| 481 | 20240222 | 104800 | 27249558500 | 399000 | 399500 | 400000 | 399000 | 193 |
| 482 | 20240222 | 104700 | 27172478000 | 399500 | 399000 | 400000 | 399000 | 921 |
| 483 | 20240222 | 104600 | 26804558000 | 399500 | 398500 | 399500 | 398500 | 451 |
| 484 | 20240222 | 104500 | 26624604500 | 399000 | 399000 | 399000 | 398500 | 234 |
| 485 | 20240222 | 104400 | 26531275500 | 398500 | 398500 | 399000 | 398500 | 561 |
| 486 | 20240222 | 104300 | 26307488500 | 398500 | 399000 | 399000 | 398500 | 130 |
| 487 | 20240222 | 104200 | 26255653000 | 399000 | 399000 | 399000 | 398500 | 269 |
| 488 | 20240222 | 104100 | 26148353500 | 399000 | 398500 | 399000 | 398500 | 193 |
| 489 | 20240222 | 104000 | 26071431500 | 399000 | 399000 | 399000 | 398500 | 220 |
| 490 | 20240222 | 103900 | 25983730000 | 399000 | 398500 | 399000 | 398500 | 187 |
| 491 | 20240222 | 103800 | 25909172000 | 399000 | 400000 | 400000 | 398500 | 1966 |
| 492 | 20240222 | 103700 | 25124565500 | 400000 | 400000 | 400000 | 399500 | 160 |
| 493 | 20240222 | 103600 | 25060627000 | 399500 | 399500 | 400000 | 399500 | 142 |
| 494 | 20240222 | 103500 | 25003886000 | 399500 | 399500 | 399500 | 399000 | 396 |
| 495 | 20240222 | 103400 | 24845765000 | 399000 | 399500 | 400000 | 399000 | 570 |
| 496 | 20240222 | 103300 | 24618053500 | 400000 | 399500 | 400000 | 399000 | 334 |
| 497 | 20240222 | 103200 | 24484639500 | 399500 | 399500 | 399500 | 399000 | 434 |
| 498 | 20240222 | 103100 | 24311373000 | 399000 | 399500 | 400000 | 399000 | 685 |
| 499 | 20240222 | 103000 | 24037722500 | 400000 | 399500 | 400000 | 399500 | 250 |
| 500 | 20240222 | 102900 | 23937846500 | 399500 | 399500 | 399500 | 399500 | 348 |
| 501 | 20240222 | 102800 | 23798820500 | 399500 | 399500 | 400000 | 399500 | 110 |
| 502 | 20240222 | 102700 | 23754873000 | 399500 | 400000 | 400000 | 399500 | 310 |
| 503 | 20240222 | 102600 | 23630938500 | 400000 | 399500 | 400000 | 399500 | 92 |
| 504 | 20240222 | 102500 | 23594174000 | 400000 | 399500 | 400500 | 399500 | 232 |
| 505 | 20240222 | 102400 | 23501377500 | 400000 | 400000 | 400500 | 399500 | 2975 |
| 506 | 20240222 | 102300 | 22311366500 | 400500 | 400500 | 400500 | 400000 | 115 |
| 507 | 20240222 | 102200 | 22265332000 | 400500 | 400500 | 400500 | 400000 | 153 |
| 508 | 20240222 | 102100 | 22204075000 | 400500 | 400500 | 400500 | 400000 | 76 |
| 509 | 20240222 | 102000 | 22173652500 | 400000 | 400500 | 401000 | 400000 | 278 |
| 510 | 20240222 | 101900 | 22062354500 | 400500 | 400500 | 401000 | 400000 | 1339 |
| 511 | 20240222 | 101800 | 21526097000 | 400500 | 400000 | 400500 | 400000 | 49 |
| 512 | 20240222 | 101700 | 21506476500 | 400000 | 400500 | 400500 | 400000 | 130 |
| 513 | 20240222 | 101600 | 21454445000 | 400500 | 400500 | 400500 | 400000 | 484 |
| 514 | 20240222 | 101500 | 21260644000 | 400000 | 400000 | 400500 | 400000 | 42 |
| 515 | 20240222 | 101400 | 21243832500 | 400000 | 400500 | 400500 | 400000 | 275 |
| 516 | 20240222 | 101300 | 21133718000 | 400000 | 400000 | 400500 | 400000 | 146 |
| 517 | 20240222 | 101200 | 21075300000 | 400000 | 400500 | 400500 | 400000 | 112 |
| 518 | 20240222 | 101100 | 21030462500 | 400500 | 400500 | 400500 | 400000 | 155 |
| 519 | 20240222 | 101000 | 20968389000 | 400500 | 400000 | 400500 | 400000 | 273 |
| 520 | 20240222 | 100900 | 20859061000 | 400000 | 400500 | 400500 | 400000 | 419 |
| 521 | 20240222 | 100800 | 20691289500 | 400500 | 400000 | 400500 | 400000 | 180 |
| 522 | 20240222 | 100700 | 20619274500 | 400500 | 400500 | 400500 | 400000 | 271 |
| 523 | 20240222 | 100600 | 20510852000 | 400500 | 400000 | 400500 | 400000 | 152 |
| 524 | 20240222 | 100500 | 20450015500 | 400500 | 400500 | 400500 | 400000 | 96 |
| 525 | 20240222 | 100400 | 20411604500 | 400500 | 400500 | 401000 | 400000 | 1427 |
| 526 | 20240222 | 100300 | 19840114500 | 400500 | 400500 | 401000 | 400500 | 77 |
| 527 | 20240222 | 100200 | 19809249000 | 400500 | 401000 | 401000 | 400500 | 283 |
| 528 | 20240222 | 100100 | 19695798000 | 401000 | 401000 | 401500 | 401000 | 349 |
| 529 | 20240222 | 100000 | 19555846000 | 401000 | 401000 | 401500 | 401000 | 388 |
| 530 | 20240222 | 095900 | 19400220000 | 401000 | 400500 | 401500 | 400500 | 456 |
| 531 | 20240222 | 095800 | 19217368000 | 401000 | 401000 | 401000 | 400500 | 287 |
| 532 | 20240222 | 095700 | 19102301000 | 401000 | 401000 | 401500 | 400500 | 746 |
| 533 | 20240222 | 095600 | 18803190500 | 401000 | 401000 | 401500 | 401000 | 589 |
| 534 | 20240222 | 095500 | 18566999500 | 401000 | 401000 | 401000 | 400500 | 348 |
| 535 | 20240222 | 095400 | 18427454000 | 400500 | 401000 | 401000 | 400500 | 382 |
| 536 | 20240222 | 095300 | 18274408500 | 401000 | 401000 | 401000 | 400500 | 538 |
| 537 | 20240222 | 095200 | 18058671000 | 401000 | 401000 | 401500 | 401000 | 463 |
| 538 | 20240222 | 095100 | 17872999000 | 401000 | 401000 | 401000 | 400500 | 930 |
| 539 | 20240222 | 095000 | 17500073500 | 401000 | 400500 | 401000 | 400000 | 254 |
| 540 | 20240222 | 094900 | 17398289500 | 400500 | 400500 | 400500 | 400000 | 327 |
| 541 | 20240222 | 094800 | 17267372500 | 400500 | 401000 | 401000 | 400000 | 653 |
| 542 | 20240222 | 094700 | 17005748000 | 401000 | 401500 | 401500 | 401000 | 348 |
| 543 | 20240222 | 094600 | 16866113500 | 401500 | 401000 | 401500 | 400500 | 1355 |
| 544 | 20240222 | 094500 | 16322866500 | 400500 | 401000 | 401000 | 400500 | 109 |
| 545 | 20240222 | 094400 | 16279194000 | 401000 | 401000 | 401500 | 401000 | 365 |
| 546 | 20240222 | 094300 | 16132827500 | 401000 | 401000 | 401500 | 400500 | 855 |
| 547 | 20240222 | 094200 | 15789981000 | 401000 | 399500 | 401000 | 399500 | 1722 |
| 548 | 20240222 | 094100 | 15100534500 | 400000 | 399500 | 400000 | 399500 | 198 |
| 549 | 20240222 | 094000 | 15021350000 | 400000 | 399500 | 400000 | 399500 | 85 |
| 550 | 20240222 | 093900 | 14987383500 | 400000 | 399500 | 400000 | 399000 | 258 |
| 551 | 20240222 | 093800 | 14884280000 | 399500 | 399500 | 400000 | 399500 | 272 |
| 552 | 20240222 | 093700 | 14775608500 | 399500 | 398500 | 399500 | 398500 | 579 |
| 553 | 20240222 | 093600 | 14544555500 | 399000 | 398000 | 399000 | 398000 | 391 |
| 554 | 20240222 | 093500 | 14388767000 | 398000 | 398000 | 398500 | 398000 | 351 |
| 555 | 20240222 | 093400 | 14248970500 | 398500 | 398000 | 398500 | 398000 | 192 |
| 556 | 20240222 | 093300 | 14172550500 | 398000 | 398000 | 398500 | 398000 | 1102 |
| 557 | 20240222 | 093200 | 13733876000 | 398000 | 398000 | 398500 | 397500 | 259 |
| 558 | 20240222 | 093100 | 13630810500 | 397500 | 398000 | 398000 | 397500 | 1006 |
| 559 | 20240222 | 093000 | 13230491000 | 398000 | 397500 | 398000 | 397500 | 522 |
| 560 | 20240222 | 092900 | 13022815500 | 397500 | 397500 | 398000 | 397500 | 439 |
| 561 | 20240222 | 092800 | 12848127000 | 398000 | 398000 | 398500 | 397500 | 1450 |
| 562 | 20240222 | 092700 | 12271020000 | 398500 | 398000 | 398500 | 398000 | 340 |
| 563 | 20240222 | 092600 | 12135605000 | 398500 | 398500 | 398500 | 398000 | 216 |
| 564 | 20240222 | 092500 | 12049620000 | 398000 | 398000 | 398500 | 398000 | 284 |
| 565 | 20240222 | 092400 | 11936541500 | 398000 | 398500 | 398500 | 398000 | 169 |
| 566 | 20240222 | 092300 | 11869273500 | 398000 | 398000 | 398500 | 398000 | 191 |
| 567 | 20240222 | 092200 | 11793238000 | 398000 | 397500 | 398000 | 397500 | 657 |
| 568 | 20240222 | 092100 | 11531793000 | 398000 | 397500 | 398000 | 397500 | 444 |
| 569 | 20240222 | 092000 | 11355211000 | 397500 | 398000 | 398500 | 397500 | 867 |
| 570 | 20240222 | 091900 | 11010401000 | 398000 | 398500 | 398500 | 398000 | 1220 |
| 571 | 20240222 | 091800 | 10524812500 | 398000 | 398000 | 398500 | 398000 | 614 |
| 572 | 20240222 | 091700 | 10280344000 | 398000 | 398500 | 399000 | 398000 | 1149 |
| 573 | 20240222 | 091600 | 9822479500 | 399000 | 399500 | 399500 | 398500 | 1456 |
| 574 | 20240222 | 091500 | 9241554500 | 399500 | 399500 | 400000 | 399000 | 1109 |
| 575 | 20240222 | 091400 | 8798502500 | 399500 | 400000 | 400000 | 399500 | 508 |
| 576 | 20240222 | 091300 | 8595448500 | 399500 | 400500 | 400500 | 399500 | 919 |
| 577 | 20240222 | 091200 | 8227956000 | 400500 | 400000 | 400500 | 400000 | 500 |
| 578 | 20240222 | 091100 | 8027831500 | 400500 | 399000 | 400500 | 399000 | 1064 |
| 579 | 20240222 | 091000 | 7602549000 | 399000 | 399000 | 399500 | 399000 | 457 |
| 580 | 20240222 | 090900 | 7420159000 | 399500 | 400000 | 400000 | 399000 | 703 |
| 581 | 20240222 | 090800 | 7139345000 | 400000 | 400500 | 400500 | 400000 | 382 |
| 582 | 20240222 | 090700 | 6986509000 | 400500 | 401000 | 401500 | 400500 | 652 |
| 583 | 20240222 | 090600 | 6725116000 | 401000 | 400500 | 401500 | 400500 | 1146 |
| 584 | 20240222 | 090500 | 6265461000 | 401000 | 401000 | 401500 | 400500 | 562 |
| 585 | 20240222 | 090400 | 6040084500 | 401000 | 401500 | 402000 | 400500 | 475 |
| 586 | 20240222 | 090300 | 5849500500 | 401500 | 400500 | 402000 | 399000 | 2084 |
| 587 | 20240222 | 090200 | 5014416500 | 400500 | 398500 | 400500 | 398000 | 1798 |
| 588 | 20240222 | 090100 | 4296987500 | 398500 | 400500 | 401000 | 398000 | 3286 |
| 589 | 20240222 | 090000 | 2983377500 | 400500 | 402000 | 402000 | 400000 | 6945 |