35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 3 | 20240222 | 184300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20240222 | 184200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20240222 | 184100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20240222 | 184000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20240222 | 183900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20240222 | 183800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20240222 | 183700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20240222 | 183600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20240222 | 183500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20240222 | 183400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20240222 | 183300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20240222 | 183200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20240222 | 183100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20240222 | 183000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20240222 | 182900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20240222 | 182800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20240222 | 182700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20240222 | 182600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20240222 | 182500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20240222 | 182400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20240222 | 182300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20240222 | 182200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20240222 | 182100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20240222 | 182000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20240222 | 181900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20240222 | 181800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20240222 | 181700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20240222 | 181600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20240222 | 181500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20240222 | 181400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 33 | 20240222 | 181300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20240222 | 181200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20240222 | 181100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20240222 | 181000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20240222 | 180900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20240222 | 180800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20240222 | 180700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20240222 | 180600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20240222 | 180500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20240222 | 180400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20240222 | 180300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20240222 | 180200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20240222 | 180100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20240222 | 180000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20240222 | 175900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20240222 | 175800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20240222 | 175700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20240222 | 175600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20240222 | 175500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20240222 | 175400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20240222 | 175300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20240222 | 175200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20240222 | 175100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20240222 | 175000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20240222 | 174900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20240222 | 174800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20240222 | 174700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20240222 | 174600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20240222 | 174500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20240222 | 174400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 63 | 20240222 | 174300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20240222 | 174200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20240222 | 174100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20240222 | 174000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20240222 | 173900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20240222 | 173800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20240222 | 173700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20240222 | 173600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20240222 | 173500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20240222 | 173400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20240222 | 173300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20240222 | 173200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20240222 | 173100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20240222 | 173000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20240222 | 172900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20240222 | 172800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20240222 | 172700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20240222 | 172600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20240222 | 172500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20240222 | 172400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20240222 | 172300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20240222 | 172200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20240222 | 172100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20240222 | 172000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20240222 | 171900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20240222 | 171800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20240222 | 171700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20240222 | 171600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20240222 | 171500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20240222 | 171400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 93 | 20240222 | 171300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20240222 | 171200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20240222 | 171100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20240222 | 171000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20240222 | 170900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20240222 | 170800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20240222 | 170700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20240222 | 170600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20240222 | 170500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20240222 | 170400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20240222 | 170300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20240222 | 170200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20240222 | 170100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20240222 | 170000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20240222 | 165900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20240222 | 165800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20240222 | 165700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20240222 | 165600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20240222 | 165500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20240222 | 165400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20240222 | 165300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20240222 | 165200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20240222 | 165100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20240222 | 165000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20240222 | 164900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20240222 | 164800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20240222 | 164700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20240222 | 164600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20240222 | 164500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20240222 | 164400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 123 | 20240222 | 164300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20240222 | 164200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20240222 | 164100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20240222 | 164000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20240222 | 163900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20240222 | 163800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20240222 | 163700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20240222 | 163600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20240222 | 163500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20240222 | 163400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20240222 | 163300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20240222 | 163200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20240222 | 163100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20240222 | 163000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20240222 | 162900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20240222 | 162800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20240222 | 162700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20240222 | 162600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20240222 | 162500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20240222 | 162400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20240222 | 162300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20240222 | 162200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20240222 | 162100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20240222 | 162000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20240222 | 161900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20240222 | 161800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20240222 | 161700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20240222 | 161600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20240222 | 161500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20240222 | 161400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 153 | 20240222 | 161300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20240222 | 161200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20240222 | 161100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20240222 | 161000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20240222 | 160900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20240222 | 160800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20240222 | 160700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20240222 | 160600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20240222 | 160500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20240222 | 160400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20240222 | 160300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20240222 | 160200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20240222 | 160100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20240222 | 160000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20240222 | 155900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20240222 | 155800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20240222 | 155700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20240222 | 155600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20240222 | 155500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20240222 | 155400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20240222 | 155300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20240222 | 155200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20240222 | 155100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20240222 | 155000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20240222 | 154900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20240222 | 154800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20240222 | 154700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20240222 | 154600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20240222 | 154500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20240222 | 154400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 183 | 20240222 | 154300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20240222 | 154200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20240222 | 154100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20240222 | 154000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20240222 | 153900 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20240222 | 153800 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20240222 | 153700 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20240222 | 153600 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20240222 | 153500 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20240222 | 153400 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20240222 | 153300 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20240222 | 153200 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20240222 | 153100 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20240222 | 153000 | 354163588000 | 243500 | 243500 | 243500 | 243500 | 43309 |
| 197 | 20240222 | 152900 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20240222 | 152800 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20240222 | 152700 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20240222 | 152600 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20240222 | 152500 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20240222 | 152400 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20240222 | 152300 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20240222 | 152200 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20240222 | 152100 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 206 | 20240222 | 152000 | 343617846500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 207 | 20240222 | 151900 | 343617846500 | 243500 | 243500 | 243500 | 243000 | 2687 |
| 208 | 20240222 | 151800 | 342964362500 | 243500 | 243500 | 243500 | 243000 | 3891 |
| 209 | 20240222 | 151700 | 342018565500 | 243500 | 243500 | 244000 | 243000 | 13672 |
| 210 | 20240222 | 151600 | 338690244000 | 243500 | 243500 | 244000 | 243500 | 1048 |
| 211 | 20240222 | 151500 | 338434700000 | 243500 | 244000 | 244000 | 243500 | 1274 |
| 212 | 20240222 | 151400 | 338124091000 | 244000 | 244000 | 244000 | 243500 | 826 |
| 213 | 20240222 | 151300 | 337922722500 | 243500 | 244000 | 244000 | 243500 | 1477 |
| 214 | 20240222 | 151200 | 337562636500 | 243500 | 243500 | 244000 | 243500 | 2241 |
| 215 | 20240222 | 151100 | 337016447000 | 243500 | 243500 | 244000 | 243500 | 297 |
| 216 | 20240222 | 151000 | 336944045000 | 243500 | 244000 | 244000 | 243500 | 953 |
| 217 | 20240222 | 150900 | 336711578500 | 244000 | 243000 | 244000 | 243000 | 1469 |
| 218 | 20240222 | 150800 | 336353467500 | 243500 | 243500 | 243500 | 243000 | 4990 |
| 219 | 20240222 | 150700 | 335138641500 | 243000 | 243000 | 243500 | 243000 | 2231 |
| 220 | 20240222 | 150600 | 334596144500 | 243000 | 244000 | 244000 | 243000 | 4766 |
| 221 | 20240222 | 150500 | 333436059000 | 244000 | 244500 | 244500 | 243500 | 13320 |
| 222 | 20240222 | 150400 | 330186163500 | 244000 | 244500 | 244500 | 244000 | 1392 |
| 223 | 20240222 | 150300 | 329846211500 | 244000 | 244000 | 244500 | 244000 | 498 |
| 224 | 20240222 | 150200 | 329724622500 | 244000 | 244500 | 244500 | 244000 | 1563 |
| 225 | 20240222 | 150100 | 329343081500 | 244000 | 244500 | 244500 | 244000 | 1081 |
| 226 | 20240222 | 150000 | 329079154500 | 244000 | 244000 | 244500 | 244000 | 1037 |
| 227 | 20240222 | 145900 | 328825906000 | 244000 | 244000 | 244500 | 244000 | 1486 |
| 228 | 20240222 | 145800 | 328462762500 | 244000 | 244500 | 245000 | 244000 | 3716 |
| 229 | 20240222 | 145700 | 327554371500 | 244500 | 244500 | 244500 | 244000 | 2768 |
| 230 | 20240222 | 145600 | 326877943000 | 244000 | 244500 | 244500 | 244000 | 864 |
| 231 | 20240222 | 145500 | 326666801000 | 244500 | 244000 | 244500 | 244000 | 1867 |
| 232 | 20240222 | 145400 | 326210427000 | 244500 | 244500 | 244500 | 244000 | 2013 |
| 233 | 20240222 | 145300 | 325718692500 | 244500 | 244500 | 244500 | 244000 | 5030 |
| 234 | 20240222 | 145200 | 324489139500 | 244000 | 244500 | 245000 | 244000 | 5394 |
| 235 | 20240222 | 145100 | 323169413500 | 244500 | 244000 | 245000 | 244000 | 2190 |
| 236 | 20240222 | 145000 | 322633909000 | 244500 | 244500 | 245000 | 244000 | 4881 |
| 237 | 20240222 | 144900 | 321440348500 | 244500 | 244500 | 245000 | 244500 | 1123 |
| 238 | 20240222 | 144800 | 321165560500 | 245000 | 244500 | 245000 | 244500 | 2630 |
| 239 | 20240222 | 144700 | 320521822000 | 244500 | 244500 | 245000 | 244000 | 7964 |
| 240 | 20240222 | 144600 | 318575159500 | 244000 | 244500 | 244500 | 244000 | 2176 |
| 241 | 20240222 | 144500 | 318043450500 | 244000 | 244000 | 244500 | 244000 | 1999 |
| 242 | 20240222 | 144400 | 317554918000 | 244000 | 244500 | 244500 | 244000 | 2217 |
| 243 | 20240222 | 144300 | 317013436000 | 244500 | 244000 | 244500 | 244000 | 879 |
| 244 | 20240222 | 144200 | 316798749000 | 244500 | 244000 | 244500 | 244000 | 989 |
| 245 | 20240222 | 144100 | 316557140500 | 244000 | 244500 | 245000 | 244000 | 2581 |
| 246 | 20240222 | 144000 | 315925735000 | 244500 | 244000 | 244500 | 244000 | 9008 |
| 247 | 20240222 | 143900 | 313723481000 | 244500 | 244500 | 245000 | 244000 | 2667 |
| 248 | 20240222 | 143800 | 313071329500 | 244500 | 244000 | 245000 | 244000 | 2583 |
| 249 | 20240222 | 143700 | 312439693500 | 244000 | 244500 | 244500 | 244000 | 3989 |
| 250 | 20240222 | 143600 | 311464802500 | 244500 | 245000 | 245000 | 244000 | 4225 |
| 251 | 20240222 | 143500 | 310431527500 | 244500 | 244500 | 245000 | 244000 | 8194 |
| 252 | 20240222 | 143400 | 308428206500 | 244000 | 244000 | 244500 | 244000 | 2733 |
| 253 | 20240222 | 143300 | 307760663000 | 244500 | 244500 | 244500 | 244000 | 574 |
| 254 | 20240222 | 143200 | 307620492500 | 244500 | 244500 | 244500 | 244000 | 671 |
| 255 | 20240222 | 143100 | 307456546000 | 244000 | 244500 | 244500 | 244000 | 801 |
| 256 | 20240222 | 143000 | 307260954500 | 244500 | 244500 | 244500 | 244000 | 1825 |
| 257 | 20240222 | 142900 | 306815390000 | 244500 | 244500 | 244500 | 244000 | 403 |
| 258 | 20240222 | 142800 | 306716949500 | 244000 | 244500 | 244500 | 244000 | 985 |
| 259 | 20240222 | 142700 | 306476243500 | 244000 | 244000 | 244500 | 244000 | 2840 |
| 260 | 20240222 | 142600 | 305781988000 | 244000 | 244500 | 244500 | 244000 | 1190 |
| 261 | 20240222 | 142500 | 305491498000 | 244500 | 244500 | 244500 | 244000 | 619 |
| 262 | 20240222 | 142400 | 305340262000 | 244000 | 244000 | 244500 | 243500 | 19738 |
| 263 | 20240222 | 142300 | 300523449500 | 244500 | 244500 | 245000 | 244000 | 9728 |
| 264 | 20240222 | 142200 | 298144893500 | 244500 | 244500 | 245000 | 244500 | 699 |
| 265 | 20240222 | 142100 | 297973784500 | 245000 | 245000 | 245000 | 244500 | 1266 |
| 266 | 20240222 | 142000 | 297664016000 | 245000 | 245000 | 245000 | 244500 | 1201 |
| 267 | 20240222 | 141900 | 297370176500 | 245000 | 245000 | 245000 | 244500 | 685 |
| 268 | 20240222 | 141800 | 297202492000 | 245000 | 245000 | 245000 | 244500 | 739 |
| 269 | 20240222 | 141700 | 297021626000 | 244500 | 244500 | 245000 | 244500 | 1192 |
| 270 | 20240222 | 141600 | 296729955500 | 245000 | 245000 | 245000 | 244500 | 840 |
| 271 | 20240222 | 141500 | 296524297000 | 244500 | 245000 | 245000 | 244500 | 920 |
| 272 | 20240222 | 141400 | 296299282500 | 245000 | 244500 | 245000 | 244500 | 1053 |
| 273 | 20240222 | 141300 | 296041440500 | 244500 | 245000 | 245000 | 244500 | 1609 |
| 274 | 20240222 | 141200 | 295647485500 | 245000 | 245000 | 245000 | 244500 | 1602 |
| 275 | 20240222 | 141100 | 295255429500 | 245000 | 244500 | 245000 | 244000 | 6559 |
| 276 | 20240222 | 141000 | 293651695000 | 244500 | 244500 | 244500 | 244000 | 1054 |
| 277 | 20240222 | 140900 | 293394112000 | 244000 | 244000 | 244500 | 244000 | 1280 |
| 278 | 20240222 | 140800 | 293081321500 | 244500 | 245000 | 245000 | 244000 | 5270 |
| 279 | 20240222 | 140700 | 291792712000 | 244500 | 245000 | 245500 | 244500 | 26466 |
| 280 | 20240222 | 140600 | 285308464500 | 245000 | 245000 | 245000 | 244500 | 4928 |
| 281 | 20240222 | 140500 | 284101471000 | 244500 | 245000 | 245000 | 244500 | 1107 |
| 282 | 20240222 | 140400 | 283830358000 | 245000 | 245000 | 245000 | 244500 | 2269 |
| 283 | 20240222 | 140300 | 283274546000 | 244500 | 245000 | 245000 | 244500 | 9627 |
| 284 | 20240222 | 140200 | 280918114000 | 244500 | 244500 | 245000 | 244000 | 13560 |
| 285 | 20240222 | 140100 | 277602469500 | 244500 | 244000 | 244500 | 244000 | 1540 |
| 286 | 20240222 | 140000 | 277226110500 | 244000 | 244500 | 244500 | 244000 | 1256 |
| 287 | 20240222 | 135900 | 276919362500 | 244500 | 244000 | 244500 | 244000 | 820 |
| 288 | 20240222 | 135800 | 276719055500 | 244000 | 244500 | 244500 | 243500 | 10750 |
| 289 | 20240222 | 135700 | 274095740500 | 244000 | 244500 | 244500 | 244000 | 2334 |
| 290 | 20240222 | 135600 | 273525684000 | 244000 | 244000 | 244500 | 244000 | 584 |
| 291 | 20240222 | 135500 | 273383034500 | 244000 | 245000 | 245000 | 244000 | 9545 |
| 292 | 20240222 | 135400 | 271049271000 | 245000 | 245000 | 245000 | 244500 | 886 |
| 293 | 20240222 | 135300 | 270832385000 | 245000 | 244500 | 245000 | 244500 | 1399 |
| 294 | 20240222 | 135200 | 270489754500 | 244500 | 244500 | 245000 | 244000 | 11134 |
| 295 | 20240222 | 135100 | 267766694000 | 244000 | 244500 | 244500 | 244000 | 740 |
| 296 | 20240222 | 135000 | 267585968500 | 244500 | 244500 | 244500 | 244000 | 918 |
| 297 | 20240222 | 134900 | 267361639500 | 244500 | 244000 | 244500 | 244000 | 905 |
| 298 | 20240222 | 134800 | 267140455000 | 244000 | 244000 | 244500 | 244000 | 2885 |
| 299 | 20240222 | 134700 | 266435333000 | 244500 | 244000 | 244500 | 244000 | 1022 |
| 300 | 20240222 | 134600 | 266185489500 | 244000 | 244000 | 244500 | 244000 | 1069 |
| 301 | 20240222 | 134500 | 265924260000 | 244000 | 245000 | 245000 | 244000 | 5196 |
| 302 | 20240222 | 134400 | 264653834500 | 244500 | 245000 | 245000 | 244500 | 1393 |
| 303 | 20240222 | 134300 | 264312857500 | 245000 | 244500 | 245000 | 244500 | 2166 |
| 304 | 20240222 | 134200 | 263782508000 | 245000 | 244500 | 245000 | 244000 | 13088 |
| 305 | 20240222 | 134100 | 260582450000 | 244500 | 244000 | 244500 | 243500 | 5480 |
| 306 | 20240222 | 134000 | 259245204500 | 244000 | 244000 | 244500 | 243500 | 4804 |
| 307 | 20240222 | 133900 | 258073048500 | 244000 | 244500 | 244500 | 244000 | 999 |
| 308 | 20240222 | 133800 | 257828963000 | 244500 | 244500 | 244500 | 244000 | 4246 |
| 309 | 20240222 | 133700 | 256792687000 | 244000 | 244500 | 245000 | 244000 | 5733 |
| 310 | 20240222 | 133600 | 255391156000 | 244500 | 244500 | 245000 | 244500 | 1775 |
| 311 | 20240222 | 133500 | 254956880000 | 244500 | 245000 | 245000 | 244500 | 7281 |
| 312 | 20240222 | 133400 | 253175606000 | 245000 | 244000 | 245000 | 244000 | 12195 |
| 313 | 20240222 | 133300 | 250192421500 | 244500 | 243500 | 244500 | 243000 | 19386 |
| 314 | 20240222 | 133200 | 245464262000 | 243000 | 244000 | 244000 | 243000 | 12082 |
| 315 | 20240222 | 133100 | 242523270000 | 243500 | 243500 | 244000 | 243500 | 1047 |
| 316 | 20240222 | 133000 | 242267908500 | 244000 | 243500 | 244000 | 243500 | 2020 |
| 317 | 20240222 | 132900 | 241775072500 | 243500 | 244000 | 244000 | 243500 | 4310 |
| 318 | 20240222 | 132800 | 240723474500 | 244000 | 244000 | 244000 | 243500 | 846 |
| 319 | 20240222 | 132700 | 240517114000 | 244000 | 243000 | 244000 | 243000 | 6266 |
| 320 | 20240222 | 132600 | 238990831000 | 243500 | 243500 | 243500 | 243000 | 599 |
| 321 | 20240222 | 132500 | 238845036000 | 243000 | 244000 | 244000 | 243000 | 5759 |
| 322 | 20240222 | 132400 | 237442535000 | 244000 | 243500 | 244000 | 243000 | 4011 |
| 323 | 20240222 | 132300 | 236465551500 | 243500 | 242500 | 243500 | 242500 | 3481 |
| 324 | 20240222 | 132200 | 235619409000 | 242500 | 243000 | 243000 | 242500 | 1235 |
| 325 | 20240222 | 132100 | 235319390500 | 242500 | 243000 | 243000 | 242500 | 1287 |
| 326 | 20240222 | 132000 | 235006776000 | 243000 | 243000 | 243000 | 242500 | 507 |
| 327 | 20240222 | 131900 | 234883618000 | 242500 | 243000 | 243000 | 242500 | 1493 |
| 328 | 20240222 | 131800 | 234521284000 | 243000 | 242500 | 243000 | 242000 | 4812 |
| 329 | 20240222 | 131700 | 233354614000 | 242000 | 242000 | 242500 | 242000 | 519 |
| 330 | 20240222 | 131600 | 233228842000 | 242500 | 242500 | 242500 | 242000 | 372 |
| 331 | 20240222 | 131500 | 233138664500 | 242000 | 242000 | 242500 | 242000 | 1291 |
| 332 | 20240222 | 131400 | 232825968000 | 242500 | 242000 | 242500 | 241500 | 2428 |
| 333 | 20240222 | 131300 | 232238454500 | 241500 | 241500 | 242000 | 241500 | 1426 |
| 334 | 20240222 | 131200 | 231893946000 | 242000 | 241500 | 242000 | 241500 | 697 |
| 335 | 20240222 | 131100 | 231725434000 | 241500 | 241500 | 242000 | 241000 | 6362 |
| 336 | 20240222 | 131000 | 230189170000 | 241500 | 242500 | 243000 | 241500 | 8645 |
| 337 | 20240222 | 130900 | 228094088000 | 243000 | 243000 | 243000 | 242500 | 521 |
| 338 | 20240222 | 130800 | 227967518000 | 242500 | 242500 | 243000 | 242500 | 805 |
| 339 | 20240222 | 130700 | 227772030500 | 243000 | 242500 | 243000 | 242000 | 4492 |
| 340 | 20240222 | 130600 | 226682670500 | 242000 | 242000 | 242500 | 242000 | 1002 |
| 341 | 20240222 | 130500 | 226439997000 | 242500 | 242500 | 242500 | 242000 | 695 |
| 342 | 20240222 | 130400 | 226271647500 | 242000 | 242000 | 242500 | 242000 | 1695 |
| 343 | 20240222 | 130300 | 225861165000 | 242000 | 242500 | 242500 | 242000 | 1988 |
| 344 | 20240222 | 130200 | 225379199500 | 242000 | 241500 | 242500 | 241000 | 5298 |
| 345 | 20240222 | 130100 | 224098451000 | 241000 | 241500 | 242000 | 241000 | 6085 |
| 346 | 20240222 | 130000 | 222628687500 | 241500 | 241000 | 242000 | 241000 | 5782 |
| 347 | 20240222 | 125900 | 221232623500 | 241000 | 243000 | 243000 | 241000 | 21343 |
| 348 | 20240222 | 125800 | 216068208500 | 243000 | 243000 | 243000 | 242500 | 3325 |
| 349 | 20240222 | 125700 | 215260567500 | 243000 | 243500 | 243500 | 242500 | 6308 |
| 350 | 20240222 | 125600 | 213727925500 | 243500 | 243500 | 244000 | 243000 | 7256 |
| 351 | 20240222 | 125500 | 211960701500 | 243500 | 243000 | 243500 | 243000 | 1716 |
| 352 | 20240222 | 125400 | 211543425500 | 243000 | 243500 | 243500 | 243000 | 1559 |
| 353 | 20240222 | 125300 | 211163866500 | 243000 | 243500 | 243500 | 243000 | 4397 |
| 354 | 20240222 | 125200 | 210094091500 | 243500 | 243500 | 243500 | 243000 | 2938 |
| 355 | 20240222 | 125100 | 209379186000 | 243000 | 243000 | 243500 | 243000 | 1430 |
| 356 | 20240222 | 125000 | 209031513000 | 243000 | 243000 | 243500 | 243000 | 1150 |
| 357 | 20240222 | 124900 | 208751899500 | 243000 | 243500 | 244000 | 243000 | 7556 |
| 358 | 20240222 | 124800 | 206911620500 | 244000 | 243500 | 244000 | 243500 | 687 |
| 359 | 20240222 | 124700 | 206744040500 | 244000 | 243500 | 244000 | 243500 | 2406 |
| 360 | 20240222 | 124600 | 206157055500 | 244000 | 243500 | 244000 | 243500 | 395 |
| 361 | 20240222 | 124500 | 206060743500 | 243500 | 244000 | 244000 | 243500 | 410 |
| 362 | 20240222 | 124400 | 205960870500 | 244000 | 244000 | 244000 | 243000 | 10465 |
| 363 | 20240222 | 124300 | 203412501500 | 244000 | 243500 | 244000 | 243500 | 2327 |
| 364 | 20240222 | 124200 | 202845151500 | 243500 | 243500 | 244000 | 243000 | 4852 |
| 365 | 20240222 | 124100 | 201663669000 | 244000 | 243500 | 244000 | 243500 | 3484 |
| 366 | 20240222 | 124000 | 200814837500 | 243500 | 243000 | 243500 | 242500 | 13738 |
| 367 | 20240222 | 123900 | 197480597000 | 243000 | 244000 | 244500 | 243000 | 13543 |
| 368 | 20240222 | 123800 | 194184134000 | 244500 | 244000 | 244500 | 244000 | 2976 |
| 369 | 20240222 | 123700 | 193457028500 | 244000 | 243500 | 244500 | 243500 | 4336 |
| 370 | 20240222 | 123600 | 192398716500 | 244000 | 245000 | 245000 | 243500 | 5194 |
| 371 | 20240222 | 123500 | 191130881500 | 244500 | 244500 | 245500 | 244500 | 18457 |
| 372 | 20240222 | 123400 | 186613386000 | 245000 | 245500 | 245500 | 244000 | 22729 |
| 373 | 20240222 | 123300 | 181051201500 | 245000 | 244500 | 245500 | 244500 | 26472 |
| 374 | 20240222 | 123200 | 174566085500 | 244500 | 244500 | 245000 | 244000 | 20083 |
| 375 | 20240222 | 123100 | 169656763000 | 245000 | 243500 | 245000 | 243000 | 38814 |
| 376 | 20240222 | 123000 | 160177726500 | 243500 | 243500 | 243500 | 243000 | 5675 |
| 377 | 20240222 | 122900 | 158796059000 | 243500 | 242500 | 243500 | 242000 | 23368 |
| 378 | 20240222 | 122800 | 153121719500 | 242500 | 242500 | 243000 | 242000 | 14543 |
| 379 | 20240222 | 122700 | 149594752500 | 242000 | 242000 | 242500 | 241500 | 14163 |
| 380 | 20240222 | 122600 | 146164987500 | 241500 | 242000 | 242000 | 241500 | 1032 |
| 381 | 20240222 | 122500 | 145915349500 | 242000 | 241500 | 242000 | 241000 | 10113 |
| 382 | 20240222 | 122400 | 143472419000 | 241000 | 241500 | 241500 | 241000 | 3789 |
| 383 | 20240222 | 122300 | 142558391000 | 241500 | 241000 | 241500 | 240500 | 4443 |
| 384 | 20240222 | 122200 | 141487405000 | 241000 | 241000 | 241000 | 240500 | 772 |
| 385 | 20240222 | 122100 | 141301384000 | 241000 | 240500 | 241000 | 240500 | 673 |
| 386 | 20240222 | 122000 | 141139266000 | 241000 | 241000 | 241000 | 240500 | 801 |
| 387 | 20240222 | 121900 | 140946247500 | 241000 | 240500 | 241000 | 240500 | 657 |
| 388 | 20240222 | 121800 | 140787968500 | 240500 | 240500 | 241000 | 240500 | 1249 |
| 389 | 20240222 | 121700 | 140487041000 | 240500 | 240500 | 241000 | 240500 | 712 |
| 390 | 20240222 | 121600 | 140315550500 | 240500 | 241000 | 241000 | 240500 | 1690 |
| 391 | 20240222 | 121500 | 139908284000 | 240500 | 240500 | 241000 | 240000 | 4036 |
| 392 | 20240222 | 121400 | 138937376000 | 240500 | 240500 | 240500 | 240000 | 369 |
| 393 | 20240222 | 121300 | 138848651500 | 240500 | 240500 | 240500 | 240000 | 489 |
| 394 | 20240222 | 121200 | 138731070500 | 240000 | 240000 | 240500 | 240000 | 445 |
| 395 | 20240222 | 121100 | 138624155000 | 240500 | 240000 | 240500 | 240000 | 828 |
| 396 | 20240222 | 121000 | 138425069000 | 240000 | 240000 | 240500 | 240000 | 265 |
| 397 | 20240222 | 120900 | 138361377000 | 240000 | 240000 | 240500 | 240000 | 1652 |
| 398 | 20240222 | 120800 | 137964573500 | 240500 | 240500 | 240500 | 240000 | 129 |
| 399 | 20240222 | 120700 | 137933571500 | 240000 | 240500 | 240500 | 240000 | 393 |
| 400 | 20240222 | 120600 | 137839172500 | 240000 | 240000 | 240500 | 240000 | 358 |
| 401 | 20240222 | 120500 | 137753202500 | 240500 | 241000 | 241000 | 240000 | 4168 |
| 402 | 20240222 | 120400 | 136750741500 | 241000 | 240500 | 241000 | 240500 | 188 |
| 403 | 20240222 | 120300 | 136705460000 | 241000 | 240500 | 241000 | 240500 | 3953 |
| 404 | 20240222 | 120200 | 135753052500 | 241000 | 240000 | 241000 | 240000 | 5287 |
| 405 | 20240222 | 120100 | 134480179000 | 240000 | 240500 | 240500 | 240000 | 1159 |
| 406 | 20240222 | 120000 | 134201458000 | 240000 | 240000 | 240500 | 239500 | 2914 |
| 407 | 20240222 | 115900 | 133501780500 | 240000 | 239500 | 240000 | 239500 | 292 |
| 408 | 20240222 | 115800 | 133431751000 | 240000 | 240000 | 240500 | 239500 | 3724 |
| 409 | 20240222 | 115700 | 132537996500 | 240500 | 240500 | 240500 | 240000 | 3551 |
| 410 | 20240222 | 115600 | 131685557000 | 240500 | 240000 | 240500 | 240000 | 325 |
| 411 | 20240222 | 115500 | 131607413000 | 240000 | 240500 | 240500 | 240000 | 376 |
| 412 | 20240222 | 115400 | 131517039000 | 240500 | 240000 | 240500 | 240000 | 198 |
| 413 | 20240222 | 115300 | 131469458000 | 240500 | 240500 | 240500 | 240000 | 295 |
| 414 | 20240222 | 115200 | 131398528000 | 240500 | 240500 | 240500 | 240000 | 377 |
| 415 | 20240222 | 115100 | 131307933500 | 240500 | 240000 | 240500 | 240000 | 252 |
| 416 | 20240222 | 115000 | 131247387500 | 240500 | 240500 | 240500 | 240000 | 420 |
| 417 | 20240222 | 114900 | 131146420000 | 240000 | 240000 | 240500 | 240000 | 272 |
| 418 | 20240222 | 114800 | 131081058500 | 240500 | 240000 | 240500 | 239500 | 11387 |
| 419 | 20240222 | 114700 | 128347659500 | 240000 | 240000 | 240000 | 239500 | 336 |
| 420 | 20240222 | 114600 | 128267048500 | 240000 | 239500 | 240000 | 239500 | 374 |
| 421 | 20240222 | 114500 | 128177330500 | 240000 | 240000 | 240000 | 239500 | 251 |
| 422 | 20240222 | 114400 | 128117115500 | 239500 | 240000 | 240000 | 239500 | 1038 |
| 423 | 20240222 | 114300 | 127868401000 | 240000 | 240000 | 240000 | 239500 | 696 |
| 424 | 20240222 | 114200 | 127701491000 | 240000 | 240000 | 240000 | 239500 | 489 |
| 425 | 20240222 | 114100 | 127584273500 | 240000 | 240000 | 240000 | 239500 | 1705 |
| 426 | 20240222 | 114000 | 127175102500 | 239500 | 239500 | 240000 | 239500 | 359 |
| 427 | 20240222 | 113900 | 127089011000 | 240000 | 240000 | 240000 | 239500 | 281 |
| 428 | 20240222 | 113800 | 127021614500 | 239500 | 240000 | 240000 | 239500 | 1149 |
| 429 | 20240222 | 113700 | 126746263000 | 240000 | 239500 | 240000 | 239500 | 551 |
| 430 | 20240222 | 113600 | 126614088500 | 240000 | 239500 | 240000 | 239500 | 280 |
| 431 | 20240222 | 113500 | 126546908500 | 240000 | 239500 | 240000 | 239500 | 3194 |
| 432 | 20240222 | 113400 | 125780415500 | 240000 | 240000 | 240000 | 239500 | 1220 |
| 433 | 20240222 | 113300 | 125487771000 | 240000 | 240000 | 240000 | 239500 | 380 |
| 434 | 20240222 | 113200 | 125396620000 | 240000 | 240000 | 240000 | 239500 | 559 |
| 435 | 20240222 | 113100 | 125262625500 | 239500 | 239500 | 240000 | 239500 | 627 |
| 436 | 20240222 | 113000 | 125112205000 | 239500 | 239500 | 240000 | 239500 | 427 |
| 437 | 20240222 | 112900 | 125009761500 | 240000 | 240000 | 240000 | 239500 | 419 |
| 438 | 20240222 | 112800 | 124909281500 | 239500 | 239500 | 240000 | 239500 | 636 |
| 439 | 20240222 | 112700 | 124756768000 | 240000 | 239500 | 240000 | 239500 | 349 |
| 440 | 20240222 | 112600 | 124673061000 | 239500 | 240000 | 240000 | 239500 | 342 |
| 441 | 20240222 | 112500 | 124591062500 | 240000 | 240000 | 240000 | 239500 | 199 |
| 442 | 20240222 | 112400 | 124543349000 | 239500 | 240000 | 240000 | 239500 | 561 |
| 443 | 20240222 | 112300 | 124408818000 | 239500 | 239000 | 240000 | 239000 | 6138 |
| 444 | 20240222 | 112200 | 122938476500 | 239500 | 239500 | 239500 | 239000 | 251 |
| 445 | 20240222 | 112100 | 122878413000 | 239500 | 239500 | 239500 | 239000 | 602 |
| 446 | 20240222 | 112000 | 122734403000 | 239500 | 239500 | 239500 | 239000 | 351 |
| 447 | 20240222 | 111900 | 122650382000 | 239000 | 239500 | 239500 | 239000 | 463 |
| 448 | 20240222 | 111800 | 122539648000 | 239500 | 239000 | 239500 | 239000 | 1317 |
| 449 | 20240222 | 111700 | 122224621000 | 239500 | 239000 | 239500 | 239000 | 1318 |
| 450 | 20240222 | 111600 | 121909000000 | 239500 | 239500 | 239500 | 239000 | 438 |
| 451 | 20240222 | 111500 | 121804271500 | 239000 | 239500 | 239500 | 239000 | 230 |
| 452 | 20240222 | 111400 | 121749226000 | 239000 | 239500 | 240000 | 239000 | 4683 |
| 453 | 20240222 | 111300 | 120627593500 | 240000 | 239500 | 240000 | 239500 | 362 |
| 454 | 20240222 | 111200 | 120540814500 | 239500 | 240000 | 240000 | 239500 | 421 |
| 455 | 20240222 | 111100 | 120439868500 | 239500 | 240000 | 240000 | 239500 | 3634 |
| 456 | 20240222 | 111000 | 119569058500 | 240000 | 239500 | 240000 | 239500 | 759 |
| 457 | 20240222 | 110900 | 119386952000 | 239500 | 240000 | 240000 | 239500 | 373 |
| 458 | 20240222 | 110800 | 119297497500 | 240000 | 240000 | 240000 | 239500 | 614 |
| 459 | 20240222 | 110700 | 119150181500 | 240000 | 240000 | 240000 | 239500 | 1050 |
| 460 | 20240222 | 110600 | 118898214000 | 240000 | 240000 | 240500 | 240000 | 4213 |
| 461 | 20240222 | 110500 | 117887017500 | 240500 | 240000 | 240500 | 239500 | 3435 |
| 462 | 20240222 | 110400 | 117061872500 | 240000 | 240000 | 240000 | 239500 | 7254 |
| 463 | 20240222 | 110300 | 115320959000 | 239500 | 240000 | 240000 | 239500 | 547 |
| 464 | 20240222 | 110200 | 115189819500 | 239500 | 239500 | 240000 | 239500 | 756 |
| 465 | 20240222 | 110100 | 115008654000 | 240000 | 239500 | 240000 | 239500 | 599 |
| 466 | 20240222 | 110000 | 114864981000 | 240000 | 239500 | 240000 | 239500 | 562 |
| 467 | 20240222 | 105900 | 114730192000 | 239500 | 240000 | 240000 | 239500 | 400 |
| 468 | 20240222 | 105800 | 114634214000 | 240000 | 239500 | 240000 | 239500 | 1399 |
| 469 | 20240222 | 105700 | 114298618000 | 240000 | 239500 | 240000 | 239500 | 1291 |
| 470 | 20240222 | 105600 | 113988979000 | 240000 | 240000 | 240000 | 239500 | 617 |
| 471 | 20240222 | 105500 | 113841001000 | 240000 | 239500 | 240000 | 239500 | 949 |
| 472 | 20240222 | 105400 | 113613268000 | 240000 | 240000 | 240000 | 239500 | 1008 |
| 473 | 20240222 | 105300 | 113371718000 | 239500 | 240000 | 240000 | 239500 | 575 |
| 474 | 20240222 | 105200 | 113233816000 | 240000 | 239500 | 240000 | 239500 | 332 |
| 475 | 20240222 | 105100 | 113154173500 | 240000 | 240000 | 240000 | 239500 | 930 |
| 476 | 20240222 | 105000 | 112931160000 | 239500 | 239500 | 240000 | 239500 | 524 |
| 477 | 20240222 | 104900 | 112805506000 | 240000 | 240000 | 240000 | 239500 | 864 |
| 478 | 20240222 | 104800 | 112598190500 | 240000 | 240000 | 240000 | 239500 | 1114 |
| 479 | 20240222 | 104700 | 112330970500 | 239500 | 239000 | 240000 | 239000 | 5854 |
| 480 | 20240222 | 104600 | 110928559000 | 239500 | 239500 | 239500 | 239000 | 476 |
| 481 | 20240222 | 104500 | 110814671000 | 239000 | 239000 | 239500 | 239000 | 558 |
| 482 | 20240222 | 104400 | 110681244500 | 239000 | 239000 | 239500 | 239000 | 388 |
| 483 | 20240222 | 104300 | 110588438000 | 239500 | 239500 | 239500 | 239000 | 949 |
| 484 | 20240222 | 104200 | 110361524500 | 239000 | 239000 | 239500 | 239000 | 491 |
| 485 | 20240222 | 104100 | 110244102500 | 239500 | 239500 | 239500 | 239000 | 760 |
| 486 | 20240222 | 104000 | 110062386500 | 239000 | 239000 | 239500 | 239000 | 439 |
| 487 | 20240222 | 103900 | 109957381500 | 239500 | 239000 | 239500 | 239000 | 2029 |
| 488 | 20240222 | 103800 | 109471972000 | 239500 | 239500 | 240000 | 239000 | 6337 |
| 489 | 20240222 | 103700 | 107954169500 | 239500 | 240000 | 240000 | 239500 | 565 |
| 490 | 20240222 | 103600 | 107818760500 | 240000 | 240000 | 240000 | 239500 | 404 |
| 491 | 20240222 | 103500 | 107721872000 | 239500 | 240000 | 240000 | 239500 | 2245 |
| 492 | 20240222 | 103400 | 107183126500 | 239500 | 240000 | 240000 | 239500 | 3453 |
| 493 | 20240222 | 103300 | 106354536500 | 240000 | 239500 | 240000 | 239500 | 1104 |
| 494 | 20240222 | 103200 | 106089638500 | 239500 | 240000 | 240000 | 239500 | 687 |
| 495 | 20240222 | 103100 | 105924966500 | 239500 | 239500 | 240000 | 239500 | 711 |
| 496 | 20240222 | 103000 | 105754557000 | 240000 | 239500 | 240000 | 239500 | 1242 |
| 497 | 20240222 | 102900 | 105456995000 | 239500 | 240000 | 240000 | 239500 | 279 |
| 498 | 20240222 | 102800 | 105390116000 | 239500 | 240000 | 240000 | 239500 | 862 |
| 499 | 20240222 | 102700 | 105183482500 | 239500 | 239500 | 240000 | 239500 | 338 |
| 500 | 20240222 | 102600 | 105102466000 | 240000 | 239500 | 240000 | 239500 | 250 |
| 501 | 20240222 | 102500 | 105042527000 | 240000 | 240000 | 240000 | 239500 | 648 |
| 502 | 20240222 | 102400 | 104887056500 | 239500 | 240000 | 240000 | 239500 | 252 |
| 503 | 20240222 | 102300 | 104826661500 | 240000 | 239500 | 240000 | 239500 | 582 |
| 504 | 20240222 | 102200 | 104687217000 | 239500 | 240000 | 240000 | 239500 | 616 |
| 505 | 20240222 | 102100 | 104539625000 | 239500 | 239500 | 240000 | 239500 | 2068 |
| 506 | 20240222 | 102000 | 104043654000 | 240000 | 240500 | 240500 | 239500 | 2817 |
| 507 | 20240222 | 101900 | 103367591500 | 240500 | 240500 | 240500 | 240000 | 949 |
| 508 | 20240222 | 101800 | 103139707500 | 240500 | 240000 | 240500 | 240000 | 623 |
| 509 | 20240222 | 101700 | 102990054000 | 240500 | 239500 | 240500 | 239000 | 10344 |
| 510 | 20240222 | 101600 | 100510872000 | 239500 | 239500 | 239500 | 239000 | 389 |
| 511 | 20240222 | 101500 | 100417816500 | 239500 | 239000 | 239500 | 239000 | 1248 |
| 512 | 20240222 | 101400 | 100119462000 | 239000 | 239000 | 239500 | 239000 | 4651 |
| 513 | 20240222 | 101300 | 99007657500 | 239000 | 239000 | 239500 | 238500 | 8166 |
| 514 | 20240222 | 101200 | 97055995000 | 239500 | 240500 | 240500 | 239000 | 15068 |
| 515 | 20240222 | 101100 | 93442949000 | 240500 | 240500 | 240500 | 240000 | 428 |
| 516 | 20240222 | 101000 | 93340119000 | 240000 | 240000 | 240500 | 240000 | 419 |
| 517 | 20240222 | 100900 | 93239449500 | 240500 | 240000 | 240500 | 240000 | 430 |
| 518 | 20240222 | 100800 | 93136157000 | 240000 | 240000 | 240500 | 240000 | 391 |
| 519 | 20240222 | 100700 | 93042179000 | 240500 | 240500 | 240500 | 240000 | 684 |
| 520 | 20240222 | 100600 | 92877880000 | 240000 | 240500 | 240500 | 240000 | 1559 |
| 521 | 20240222 | 100500 | 92503072500 | 240500 | 240500 | 240500 | 240000 | 861 |
| 522 | 20240222 | 100400 | 92296112500 | 240500 | 240000 | 240500 | 240000 | 1265 |
| 523 | 20240222 | 100300 | 91992279000 | 240500 | 240000 | 240500 | 240000 | 780 |
| 524 | 20240222 | 100200 | 91804728000 | 240000 | 240000 | 240500 | 240000 | 499 |
| 525 | 20240222 | 100100 | 91684872000 | 240000 | 240500 | 240500 | 240000 | 502 |
| 526 | 20240222 | 100000 | 91564252000 | 240500 | 240000 | 240500 | 240000 | 313 |
| 527 | 20240222 | 095900 | 91489040500 | 240500 | 240500 | 240500 | 240000 | 364 |
| 528 | 20240222 | 095800 | 91401595000 | 240000 | 240000 | 240500 | 240000 | 2074 |
| 529 | 20240222 | 095700 | 90903800500 | 240000 | 240500 | 240500 | 240000 | 3326 |
| 530 | 20240222 | 095600 | 90105481500 | 240000 | 241000 | 241000 | 240000 | 4930 |
| 531 | 20240222 | 095500 | 88920554000 | 240500 | 242000 | 242000 | 240500 | 7886 |
| 532 | 20240222 | 095400 | 87017979500 | 241500 | 242000 | 242000 | 241500 | 900 |
| 533 | 20240222 | 095300 | 86800227500 | 241500 | 242000 | 242000 | 241500 | 897 |
| 534 | 20240222 | 095200 | 86583395500 | 242000 | 242000 | 242500 | 241500 | 2682 |
| 535 | 20240222 | 095100 | 85934358500 | 242000 | 241500 | 242000 | 241000 | 5369 |
| 536 | 20240222 | 095000 | 84636010500 | 241500 | 241500 | 242000 | 241000 | 3697 |
| 537 | 20240222 | 094900 | 83743406000 | 242000 | 241500 | 242000 | 241500 | 3656 |
| 538 | 20240222 | 094800 | 82860368500 | 242000 | 242000 | 242500 | 241500 | 5177 |
| 539 | 20240222 | 094700 | 81607527000 | 242500 | 242500 | 242500 | 242000 | 876 |
| 540 | 20240222 | 094600 | 81395283500 | 242500 | 242500 | 242500 | 242000 | 1487 |
| 541 | 20240222 | 094500 | 81034734000 | 242000 | 242500 | 243000 | 242000 | 5751 |
| 542 | 20240222 | 094400 | 79640164500 | 242500 | 242500 | 243000 | 242000 | 9713 |
| 543 | 20240222 | 094300 | 77284032500 | 242500 | 241500 | 243000 | 241500 | 23601 |
| 544 | 20240222 | 094200 | 71567087000 | 241500 | 240500 | 241500 | 240500 | 9450 |
| 545 | 20240222 | 094100 | 69286299000 | 241000 | 241500 | 241500 | 240500 | 5669 |
| 546 | 20240222 | 094000 | 67919826500 | 241500 | 241000 | 241500 | 241000 | 6363 |
| 547 | 20240222 | 093900 | 66384340000 | 241500 | 241500 | 241500 | 240500 | 8638 |
| 548 | 20240222 | 093800 | 64301547500 | 241000 | 241000 | 241500 | 241000 | 3729 |
| 549 | 20240222 | 093700 | 63401720500 | 241000 | 240000 | 241500 | 240000 | 16300 |
| 550 | 20240222 | 093600 | 59476595000 | 240500 | 240500 | 240500 | 240000 | 676 |
| 551 | 20240222 | 093500 | 59314192000 | 240000 | 239500 | 240500 | 239500 | 6157 |
| 552 | 20240222 | 093400 | 57836794000 | 240000 | 239000 | 240000 | 239000 | 6182 |
| 553 | 20240222 | 093300 | 56355296000 | 239000 | 240000 | 240500 | 239000 | 6595 |
| 554 | 20240222 | 093200 | 54774929500 | 240500 | 240500 | 240500 | 240000 | 1262 |
| 555 | 20240222 | 093100 | 54471622500 | 240000 | 238500 | 240500 | 237500 | 43290 |
| 556 | 20240222 | 093000 | 44127371500 | 238500 | 238500 | 238500 | 238000 | 2589 |
| 557 | 20240222 | 092900 | 43511037500 | 238000 | 238500 | 238500 | 238000 | 1104 |
| 558 | 20240222 | 092800 | 43248078000 | 238500 | 238000 | 238500 | 238000 | 1519 |
| 559 | 20240222 | 092700 | 42886368500 | 238000 | 238000 | 238500 | 238000 | 1074 |
| 560 | 20240222 | 092600 | 42630626000 | 238000 | 238500 | 239000 | 238000 | 3033 |
| 561 | 20240222 | 092500 | 41907754500 | 238500 | 239000 | 239000 | 238500 | 2576 |
| 562 | 20240222 | 092400 | 41293266000 | 238500 | 239000 | 239000 | 238500 | 2428 |
| 563 | 20240222 | 092300 | 40714019000 | 238500 | 239000 | 239000 | 238000 | 7165 |
| 564 | 20240222 | 092200 | 39005129000 | 238500 | 239000 | 239500 | 238500 | 4283 |
| 565 | 20240222 | 092100 | 37981510500 | 239500 | 239500 | 240000 | 239000 | 7218 |
| 566 | 20240222 | 092000 | 36252664500 | 239500 | 239500 | 240000 | 239500 | 427 |
| 567 | 20240222 | 091900 | 36150313500 | 239500 | 239500 | 240000 | 239500 | 1279 |
| 568 | 20240222 | 091800 | 35843725000 | 240000 | 240000 | 240000 | 239500 | 1427 |
| 569 | 20240222 | 091700 | 35501799000 | 239500 | 239500 | 240000 | 239500 | 1351 |
| 570 | 20240222 | 091600 | 35177853500 | 239500 | 239500 | 240000 | 239500 | 1299 |
| 571 | 20240222 | 091500 | 34866560000 | 239500 | 240000 | 240000 | 239500 | 638 |
| 572 | 20240222 | 091400 | 34713687500 | 239500 | 239500 | 240000 | 239000 | 4089 |
| 573 | 20240222 | 091300 | 33734993500 | 239500 | 240500 | 240500 | 239500 | 4234 |
| 574 | 20240222 | 091200 | 32719580500 | 240000 | 240000 | 241000 | 240000 | 8816 |
| 575 | 20240222 | 091100 | 30599982000 | 240500 | 240500 | 241500 | 240000 | 13393 |
| 576 | 20240222 | 091000 | 27375296000 | 241000 | 239000 | 241000 | 239000 | 9259 |
| 577 | 20240222 | 090900 | 25153119000 | 239500 | 238000 | 239500 | 238000 | 11197 |
| 578 | 20240222 | 090800 | 22478407500 | 238000 | 238000 | 238500 | 237500 | 11708 |
| 579 | 20240222 | 090700 | 19691443000 | 238000 | 239000 | 239000 | 238000 | 3695 |
| 580 | 20240222 | 090600 | 18811042500 | 238500 | 238500 | 239000 | 238000 | 4452 |
| 581 | 20240222 | 090500 | 17749041000 | 239000 | 239500 | 239500 | 238500 | 5875 |
| 582 | 20240222 | 090400 | 16346282000 | 239000 | 240000 | 240500 | 239000 | 6782 |
| 583 | 20240222 | 090300 | 14719246500 | 240500 | 240500 | 241000 | 240000 | 6454 |
| 584 | 20240222 | 090200 | 13167897500 | 240500 | 242000 | 242000 | 240000 | 10622 |
| 585 | 20240222 | 090100 | 10610468000 | 241500 | 240000 | 242000 | 239500 | 22818 |
| 586 | 20240222 | 090000 | 5112903500 | 240000 | 239000 | 240000 | 238500 | 20538 |