34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 3 | 20240221 | 184400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 4 | 20240221 | 184300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 5 | 20240221 | 184200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 6 | 20240221 | 184100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 7 | 20240221 | 184000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 8 | 20240221 | 183900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 9 | 20240221 | 183800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 10 | 20240221 | 183700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 11 | 20240221 | 183600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 12 | 20240221 | 183500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 13 | 20240221 | 183400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 14 | 20240221 | 183300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 15 | 20240221 | 183200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 16 | 20240221 | 183100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 17 | 20240221 | 183000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 18 | 20240221 | 182900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 19 | 20240221 | 182800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 20 | 20240221 | 182700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 21 | 20240221 | 182600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 22 | 20240221 | 182500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 23 | 20240221 | 182400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 24 | 20240221 | 182300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 25 | 20240221 | 182200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 26 | 20240221 | 182100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 27 | 20240221 | 182000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 28 | 20240221 | 181900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 29 | 20240221 | 181800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 30 | 20240221 | 181700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 31 | 20240221 | 181600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 32 | 20240221 | 181500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 33 | 20240221 | 181400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 34 | 20240221 | 181300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 35 | 20240221 | 181200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 36 | 20240221 | 181100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 37 | 20240221 | 181000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 38 | 20240221 | 180900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 39 | 20240221 | 180800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 40 | 20240221 | 180700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 41 | 20240221 | 180600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 42 | 20240221 | 180500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 43 | 20240221 | 180400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 44 | 20240221 | 180300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 45 | 20240221 | 180200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 46 | 20240221 | 180100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 47 | 20240221 | 180000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 48 | 20240221 | 175900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 49 | 20240221 | 175800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 50 | 20240221 | 175700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 51 | 20240221 | 175600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 52 | 20240221 | 175500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 53 | 20240221 | 175400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 54 | 20240221 | 175300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 55 | 20240221 | 175200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 56 | 20240221 | 175100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 57 | 20240221 | 175000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 58 | 20240221 | 174900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 59 | 20240221 | 174800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 60 | 20240221 | 174700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 61 | 20240221 | 174600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 62 | 20240221 | 174500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 63 | 20240221 | 174400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 64 | 20240221 | 174300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 65 | 20240221 | 174200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 66 | 20240221 | 174100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 67 | 20240221 | 174000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 68 | 20240221 | 173900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 69 | 20240221 | 173800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 70 | 20240221 | 173700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 71 | 20240221 | 173600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 72 | 20240221 | 173500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 73 | 20240221 | 173400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 74 | 20240221 | 173300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 75 | 20240221 | 173200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 76 | 20240221 | 173100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 77 | 20240221 | 173000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 78 | 20240221 | 172900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 79 | 20240221 | 172800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 80 | 20240221 | 172700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 81 | 20240221 | 172600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 82 | 20240221 | 172500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 83 | 20240221 | 172400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 84 | 20240221 | 172300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 85 | 20240221 | 172200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 86 | 20240221 | 172100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 87 | 20240221 | 172000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 88 | 20240221 | 171900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 89 | 20240221 | 171800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 90 | 20240221 | 171700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 91 | 20240221 | 171600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 92 | 20240221 | 171500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 93 | 20240221 | 171400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 94 | 20240221 | 171300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 95 | 20240221 | 171200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 96 | 20240221 | 171100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 97 | 20240221 | 171000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 98 | 20240221 | 170900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 99 | 20240221 | 170800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 100 | 20240221 | 170700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 101 | 20240221 | 170600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 102 | 20240221 | 170500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 103 | 20240221 | 170400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 104 | 20240221 | 170300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 105 | 20240221 | 170200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 106 | 20240221 | 170100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 107 | 20240221 | 170000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 108 | 20240221 | 165900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 109 | 20240221 | 165800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 110 | 20240221 | 165700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 111 | 20240221 | 165600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 112 | 20240221 | 165500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 113 | 20240221 | 165400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 114 | 20240221 | 165300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 115 | 20240221 | 165200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 116 | 20240221 | 165100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 117 | 20240221 | 165000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 118 | 20240221 | 164900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 119 | 20240221 | 164800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 120 | 20240221 | 164700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 121 | 20240221 | 164600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 122 | 20240221 | 164500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 123 | 20240221 | 164400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 124 | 20240221 | 164300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 125 | 20240221 | 164200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 126 | 20240221 | 164100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 127 | 20240221 | 164000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 128 | 20240221 | 163900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 129 | 20240221 | 163800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 130 | 20240221 | 163700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 131 | 20240221 | 163600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 132 | 20240221 | 163500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 133 | 20240221 | 163400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 134 | 20240221 | 163300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 135 | 20240221 | 163200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 136 | 20240221 | 163100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 137 | 20240221 | 163000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 138 | 20240221 | 162900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 139 | 20240221 | 162800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 140 | 20240221 | 162700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 141 | 20240221 | 162600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 142 | 20240221 | 162500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 143 | 20240221 | 162400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 144 | 20240221 | 162300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 145 | 20240221 | 162200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 146 | 20240221 | 162100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 147 | 20240221 | 162000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 148 | 20240221 | 161900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 149 | 20240221 | 161800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 150 | 20240221 | 161700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 151 | 20240221 | 161600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 152 | 20240221 | 161500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 153 | 20240221 | 161400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 154 | 20240221 | 161300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 155 | 20240221 | 161200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 156 | 20240221 | 161100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 157 | 20240221 | 161000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 158 | 20240221 | 160900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 159 | 20240221 | 160800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 160 | 20240221 | 160700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 161 | 20240221 | 160600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 162 | 20240221 | 160500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 163 | 20240221 | 160400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 164 | 20240221 | 160300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 165 | 20240221 | 160200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 166 | 20240221 | 160100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 167 | 20240221 | 160000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 168 | 20240221 | 155900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 169 | 20240221 | 155800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 170 | 20240221 | 155700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 171 | 20240221 | 155600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 172 | 20240221 | 155500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 173 | 20240221 | 155400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 174 | 20240221 | 155300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 175 | 20240221 | 155200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 176 | 20240221 | 155100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 177 | 20240221 | 155000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 178 | 20240221 | 154900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 179 | 20240221 | 154800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 180 | 20240221 | 154700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 181 | 20240221 | 154600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 182 | 20240221 | 154500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 183 | 20240221 | 154400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 184 | 20240221 | 154300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 185 | 20240221 | 154200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 186 | 20240221 | 154100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 187 | 20240221 | 154000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 188 | 20240221 | 153900 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 189 | 20240221 | 153800 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 190 | 20240221 | 153700 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 191 | 20240221 | 153600 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 192 | 20240221 | 153500 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 193 | 20240221 | 153400 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 194 | 20240221 | 153300 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 195 | 20240221 | 153200 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 196 | 20240221 | 153100 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 197 | 20240221 | 153000 | 150454704000 | 438000 | 438000 | 438000 | 438000 | 10370 |
| 198 | 20240221 | 152900 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 199 | 20240221 | 152800 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 200 | 20240221 | 152700 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 201 | 20240221 | 152600 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 202 | 20240221 | 152500 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 203 | 20240221 | 152400 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 204 | 20240221 | 152300 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 205 | 20240221 | 152200 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 206 | 20240221 | 152100 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 207 | 20240221 | 152000 | 145912644000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 208 | 20240221 | 151900 | 145912644000 | 437500 | 437000 | 437500 | 436500 | 650 |
| 209 | 20240221 | 151800 | 145628653500 | 436500 | 437000 | 437500 | 436500 | 2109 |
| 210 | 20240221 | 151700 | 144707409000 | 437000 | 436500 | 437500 | 436500 | 956 |
| 211 | 20240221 | 151600 | 144289913000 | 437000 | 436500 | 437000 | 436500 | 838 |
| 212 | 20240221 | 151500 | 143923884000 | 437000 | 436500 | 437000 | 436500 | 1018 |
| 213 | 20240221 | 151400 | 143479335000 | 436500 | 436500 | 437500 | 436500 | 980 |
| 214 | 20240221 | 151300 | 143051300000 | 436500 | 437000 | 437500 | 436500 | 2060 |
| 215 | 20240221 | 151200 | 142151002500 | 437000 | 437000 | 437500 | 437000 | 514 |
| 216 | 20240221 | 151100 | 141926293500 | 437500 | 437500 | 438000 | 437000 | 756 |
| 217 | 20240221 | 151000 | 141595574000 | 437500 | 438000 | 438000 | 437500 | 855 |
| 218 | 20240221 | 150900 | 141221438500 | 437500 | 437500 | 438000 | 437500 | 388 |
| 219 | 20240221 | 150800 | 141051645000 | 438000 | 437500 | 438000 | 437500 | 287 |
| 220 | 20240221 | 150700 | 140926018500 | 437500 | 437500 | 438000 | 437500 | 334 |
| 221 | 20240221 | 150600 | 140779861000 | 437500 | 437000 | 437500 | 437000 | 949 |
| 222 | 20240221 | 150500 | 140364889500 | 437000 | 437000 | 437500 | 437000 | 1126 |
| 223 | 20240221 | 150400 | 139872631500 | 437000 | 437000 | 437500 | 437000 | 283 |
| 224 | 20240221 | 150300 | 139748886000 | 437500 | 437500 | 438000 | 437000 | 1136 |
| 225 | 20240221 | 150200 | 139251894000 | 437500 | 437500 | 438000 | 437500 | 1296 |
| 226 | 20240221 | 150100 | 138684496000 | 437500 | 437500 | 438000 | 437500 | 325 |
| 227 | 20240221 | 150000 | 138542250500 | 437500 | 437500 | 438000 | 437500 | 837 |
| 228 | 20240221 | 145900 | 138176021500 | 437500 | 438000 | 438000 | 437500 | 705 |
| 229 | 20240221 | 145800 | 137867498500 | 438000 | 437500 | 438000 | 437500 | 388 |
| 230 | 20240221 | 145700 | 137697690000 | 437500 | 437500 | 438000 | 437500 | 422 |
| 231 | 20240221 | 145600 | 137512978500 | 438000 | 437000 | 438000 | 437000 | 2141 |
| 232 | 20240221 | 145500 | 136576022500 | 437000 | 437000 | 437500 | 437000 | 1443 |
| 233 | 20240221 | 145400 | 135945360000 | 437500 | 437500 | 437500 | 437000 | 1727 |
| 234 | 20240221 | 145300 | 135190060000 | 437500 | 438000 | 438500 | 437500 | 2392 |
| 235 | 20240221 | 145200 | 134142737000 | 438000 | 438000 | 438500 | 438000 | 292 |
| 236 | 20240221 | 145100 | 134014759500 | 438000 | 438000 | 438500 | 438000 | 894 |
| 237 | 20240221 | 145000 | 133622862000 | 438500 | 438500 | 438500 | 438000 | 321 |
| 238 | 20240221 | 144900 | 133482220500 | 438500 | 438500 | 439000 | 438000 | 1070 |
| 239 | 20240221 | 144800 | 133013085500 | 438500 | 438000 | 439000 | 438000 | 528 |
| 240 | 20240221 | 144700 | 132781639000 | 438500 | 438500 | 439000 | 438500 | 1038 |
| 241 | 20240221 | 144600 | 132326430000 | 438500 | 438500 | 439000 | 438500 | 356 |
| 242 | 20240221 | 144500 | 132170298000 | 438500 | 439000 | 439500 | 438500 | 547 |
| 243 | 20240221 | 144400 | 131930178500 | 439500 | 439000 | 439500 | 439000 | 191 |
| 244 | 20240221 | 144300 | 131846306500 | 439000 | 439000 | 439500 | 439000 | 789 |
| 245 | 20240221 | 144200 | 131499839000 | 439000 | 439000 | 439500 | 438500 | 440 |
| 246 | 20240221 | 144100 | 131306763500 | 439000 | 439000 | 439500 | 438500 | 827 |
| 247 | 20240221 | 144000 | 130943708500 | 439000 | 439500 | 439500 | 439000 | 252 |
| 248 | 20240221 | 143900 | 130833022500 | 439500 | 439000 | 439500 | 439000 | 590 |
| 249 | 20240221 | 143800 | 130573947000 | 439500 | 439000 | 439500 | 439000 | 432 |
| 250 | 20240221 | 143700 | 130384286000 | 439000 | 439500 | 440000 | 439000 | 1260 |
| 251 | 20240221 | 143600 | 129830639000 | 439500 | 440000 | 440000 | 439500 | 439 |
| 252 | 20240221 | 143500 | 129637653000 | 440000 | 439500 | 440000 | 439500 | 507 |
| 253 | 20240221 | 143400 | 129414666500 | 440000 | 439500 | 440000 | 439500 | 553 |
| 254 | 20240221 | 143300 | 129171535000 | 439500 | 439500 | 440000 | 439500 | 445 |
| 255 | 20240221 | 143200 | 128975846000 | 439500 | 439500 | 440000 | 439500 | 336 |
| 256 | 20240221 | 143100 | 128828121500 | 439500 | 439500 | 440000 | 439500 | 264 |
| 257 | 20240221 | 143000 | 128712079500 | 439500 | 439500 | 440000 | 439500 | 352 |
| 258 | 20240221 | 142900 | 128557310500 | 440000 | 439500 | 440500 | 439500 | 2334 |
| 259 | 20240221 | 142800 | 127530171000 | 439500 | 438500 | 440000 | 438500 | 1580 |
| 260 | 20240221 | 142700 | 126835988000 | 439000 | 439000 | 439000 | 438500 | 366 |
| 261 | 20240221 | 142600 | 126675412000 | 439000 | 438500 | 439500 | 438500 | 716 |
| 262 | 20240221 | 142500 | 126361133500 | 439000 | 439000 | 439500 | 438500 | 841 |
| 263 | 20240221 | 142400 | 125991929000 | 439000 | 439000 | 439500 | 439000 | 1097 |
| 264 | 20240221 | 142300 | 125510168500 | 439000 | 439500 | 440000 | 439000 | 1403 |
| 265 | 20240221 | 142200 | 124893909500 | 440000 | 440000 | 440000 | 439500 | 605 |
| 266 | 20240221 | 142100 | 124627950000 | 439500 | 440000 | 440500 | 439500 | 422 |
| 267 | 20240221 | 142000 | 124442250000 | 440000 | 440000 | 440500 | 440000 | 1176 |
| 268 | 20240221 | 141900 | 123924778000 | 440000 | 440500 | 440500 | 440000 | 615 |
| 269 | 20240221 | 141800 | 123654106000 | 440000 | 440000 | 440500 | 440000 | 1410 |
| 270 | 20240221 | 141700 | 123033617000 | 440000 | 440500 | 440500 | 440000 | 766 |
| 271 | 20240221 | 141600 | 122696406000 | 441000 | 440500 | 441000 | 440500 | 687 |
| 272 | 20240221 | 141500 | 122393759000 | 441000 | 440500 | 441000 | 440500 | 603 |
| 273 | 20240221 | 141400 | 122128119000 | 441000 | 441000 | 441000 | 440500 | 646 |
| 274 | 20240221 | 141300 | 121843428000 | 440500 | 441000 | 441000 | 440500 | 358 |
| 275 | 20240221 | 141200 | 121685668000 | 440500 | 440500 | 441000 | 440500 | 432 |
| 276 | 20240221 | 141100 | 121495290000 | 440500 | 440000 | 441000 | 440000 | 251 |
| 277 | 20240221 | 141000 | 121384702500 | 440500 | 440500 | 441000 | 440000 | 1985 |
| 278 | 20240221 | 140900 | 120510494500 | 441000 | 440500 | 441000 | 440500 | 758 |
| 279 | 20240221 | 140800 | 120176412500 | 441000 | 441000 | 441500 | 440500 | 1465 |
| 280 | 20240221 | 140700 | 119530399500 | 441000 | 441000 | 441500 | 440500 | 1025 |
| 281 | 20240221 | 140600 | 119078325500 | 441000 | 440500 | 441500 | 440000 | 1754 |
| 282 | 20240221 | 140500 | 118305128500 | 440500 | 440000 | 440500 | 440000 | 2424 |
| 283 | 20240221 | 140400 | 117237481000 | 440500 | 441000 | 441000 | 440000 | 1535 |
| 284 | 20240221 | 140300 | 116561292000 | 441000 | 441000 | 441500 | 440500 | 2846 |
| 285 | 20240221 | 140200 | 115306057500 | 441000 | 440500 | 441000 | 440500 | 814 |
| 286 | 20240221 | 140100 | 114947158500 | 441000 | 440500 | 441000 | 440500 | 755 |
| 287 | 20240221 | 140000 | 114614529500 | 441000 | 441500 | 441500 | 440500 | 2772 |
| 288 | 20240221 | 135900 | 113392720500 | 441500 | 441000 | 441500 | 441000 | 915 |
| 289 | 20240221 | 135800 | 112988973500 | 441500 | 441000 | 441500 | 441000 | 1230 |
| 290 | 20240221 | 135700 | 112446172500 | 441000 | 442000 | 442000 | 441000 | 2730 |
| 291 | 20240221 | 135600 | 111240558000 | 441500 | 442000 | 442500 | 441000 | 4753 |
| 292 | 20240221 | 135500 | 109140760500 | 442000 | 440500 | 442000 | 440000 | 5251 |
| 293 | 20240221 | 135400 | 106825055000 | 440500 | 440500 | 440500 | 440000 | 931 |
| 294 | 20240221 | 135300 | 106415127500 | 440000 | 440000 | 440500 | 440000 | 927 |
| 295 | 20240221 | 135200 | 106006923500 | 440500 | 439500 | 440500 | 439500 | 3223 |
| 296 | 20240221 | 135100 | 104588801000 | 440000 | 440000 | 440000 | 439500 | 1219 |
| 297 | 20240221 | 135000 | 104052727500 | 440000 | 439000 | 440000 | 438500 | 5862 |
| 298 | 20240221 | 134900 | 101477907500 | 438500 | 438500 | 439000 | 438000 | 1517 |
| 299 | 20240221 | 134800 | 100812678000 | 438500 | 438000 | 438500 | 437500 | 595 |
| 300 | 20240221 | 134700 | 100552095000 | 438000 | 437500 | 438500 | 437500 | 2061 |
| 301 | 20240221 | 134600 | 99649400500 | 438000 | 438000 | 438000 | 437500 | 419 |
| 302 | 20240221 | 134500 | 99466030000 | 438000 | 438000 | 438000 | 437500 | 277 |
| 303 | 20240221 | 134400 | 99344819000 | 438000 | 437500 | 438000 | 437500 | 170 |
| 304 | 20240221 | 134300 | 99270431000 | 437500 | 437000 | 438000 | 437000 | 502 |
| 305 | 20240221 | 134200 | 99050727000 | 437000 | 438000 | 438000 | 437000 | 1018 |
| 306 | 20240221 | 134100 | 98605349000 | 438000 | 438000 | 438000 | 437500 | 137 |
| 307 | 20240221 | 134000 | 98545386000 | 437500 | 437500 | 438000 | 437500 | 430 |
| 308 | 20240221 | 133900 | 98357232000 | 438000 | 437500 | 438000 | 437500 | 353 |
| 309 | 20240221 | 133800 | 98202762500 | 438000 | 438000 | 438000 | 437500 | 178 |
| 310 | 20240221 | 133700 | 98124851000 | 437500 | 437500 | 438000 | 437500 | 142 |
| 311 | 20240221 | 133600 | 98062686500 | 437500 | 438000 | 438000 | 437500 | 269 |
| 312 | 20240221 | 133500 | 97944943000 | 437500 | 437500 | 438000 | 437500 | 373 |
| 313 | 20240221 | 133400 | 97781728500 | 438000 | 438000 | 438000 | 437500 | 144 |
| 314 | 20240221 | 133300 | 97718686000 | 438000 | 437500 | 438000 | 437000 | 513 |
| 315 | 20240221 | 133200 | 97494237000 | 437500 | 438000 | 438000 | 437500 | 314 |
| 316 | 20240221 | 133100 | 97356817500 | 437500 | 438000 | 438000 | 437500 | 390 |
| 317 | 20240221 | 133000 | 97186159500 | 438000 | 437000 | 438000 | 436500 | 1294 |
| 318 | 20240221 | 132900 | 96620105500 | 437000 | 436500 | 437500 | 436500 | 2486 |
| 319 | 20240221 | 132800 | 95533728000 | 436500 | 437000 | 437000 | 436500 | 119 |
| 320 | 20240221 | 132700 | 95481755000 | 436500 | 436500 | 437000 | 436500 | 104 |
| 321 | 20240221 | 132600 | 95436332500 | 436500 | 436500 | 437000 | 436500 | 142 |
| 322 | 20240221 | 132500 | 95374307500 | 436500 | 436500 | 437000 | 436500 | 293 |
| 323 | 20240221 | 132400 | 95246401500 | 437000 | 436500 | 437000 | 436500 | 116 |
| 324 | 20240221 | 132300 | 95195736500 | 437000 | 436500 | 437000 | 436500 | 128 |
| 325 | 20240221 | 132200 | 95139827000 | 437000 | 437000 | 437000 | 436500 | 250 |
| 326 | 20240221 | 132100 | 95030635500 | 437000 | 436000 | 437000 | 436000 | 598 |
| 327 | 20240221 | 132000 | 94769464500 | 436500 | 436000 | 436500 | 436000 | 605 |
| 328 | 20240221 | 131900 | 94505448000 | 436500 | 436000 | 436500 | 436000 | 397 |
| 329 | 20240221 | 131800 | 94332188500 | 436000 | 436000 | 436500 | 436000 | 232 |
| 330 | 20240221 | 131700 | 94231021500 | 436000 | 436000 | 436500 | 436000 | 179 |
| 331 | 20240221 | 131600 | 94152966000 | 436500 | 436500 | 436500 | 436000 | 226 |
| 332 | 20240221 | 131500 | 94054391500 | 436500 | 436500 | 436500 | 436000 | 179 |
| 333 | 20240221 | 131400 | 93976329000 | 436000 | 436500 | 436500 | 436000 | 43 |
| 334 | 20240221 | 131300 | 93957577500 | 436000 | 436000 | 436500 | 436000 | 406 |
| 335 | 20240221 | 131200 | 93780558000 | 436000 | 436500 | 436500 | 436000 | 591 |
| 336 | 20240221 | 131100 | 93522874500 | 436000 | 436000 | 436500 | 436000 | 224 |
| 337 | 20240221 | 131000 | 93425153000 | 436500 | 436500 | 436500 | 436000 | 66 |
| 338 | 20240221 | 130900 | 93396367000 | 436000 | 436000 | 436500 | 436000 | 157 |
| 339 | 20240221 | 130800 | 93327861000 | 436000 | 436000 | 436500 | 436000 | 183 |
| 340 | 20240221 | 130700 | 93248055500 | 436000 | 436000 | 436500 | 436000 | 46 |
| 341 | 20240221 | 130600 | 93227994500 | 436000 | 436000 | 436500 | 435500 | 942 |
| 342 | 20240221 | 130500 | 92817290500 | 436000 | 435500 | 436000 | 435500 | 69 |
| 343 | 20240221 | 130400 | 92787211000 | 436000 | 436000 | 436000 | 435500 | 319 |
| 344 | 20240221 | 130300 | 92648225000 | 436000 | 436000 | 436000 | 435500 | 99 |
| 345 | 20240221 | 130200 | 92605077500 | 435500 | 436000 | 436000 | 435500 | 274 |
| 346 | 20240221 | 130100 | 92485692500 | 436000 | 436000 | 436000 | 435500 | 768 |
| 347 | 20240221 | 130000 | 92150931000 | 435500 | 436000 | 436000 | 435500 | 596 |
| 348 | 20240221 | 125900 | 91891287500 | 436000 | 436000 | 436000 | 435500 | 36 |
| 349 | 20240221 | 125800 | 91875600500 | 436000 | 436000 | 436000 | 435500 | 266 |
| 350 | 20240221 | 125700 | 91759726000 | 435500 | 435500 | 436000 | 435500 | 822 |
| 351 | 20240221 | 125600 | 91401597500 | 436000 | 435500 | 436000 | 435500 | 1198 |
| 352 | 20240221 | 125500 | 90879811500 | 435500 | 435500 | 436000 | 435500 | 156 |
| 353 | 20240221 | 125400 | 90811851000 | 436000 | 436000 | 436000 | 435500 | 451 |
| 354 | 20240221 | 125300 | 90615323500 | 435500 | 436000 | 436000 | 435500 | 365 |
| 355 | 20240221 | 125200 | 90456338500 | 435500 | 435500 | 436000 | 435500 | 344 |
| 356 | 20240221 | 125100 | 90306504000 | 435500 | 436000 | 436000 | 435500 | 594 |
| 357 | 20240221 | 125000 | 90047802500 | 436000 | 435500 | 436000 | 435500 | 128 |
| 358 | 20240221 | 124900 | 89992020500 | 435500 | 435500 | 436000 | 435500 | 227 |
| 359 | 20240221 | 124800 | 89893153500 | 435500 | 436000 | 436000 | 435500 | 459 |
| 360 | 20240221 | 124700 | 89693242000 | 435500 | 436000 | 436000 | 435500 | 89 |
| 361 | 20240221 | 124600 | 89654449500 | 435500 | 436000 | 436000 | 435500 | 213 |
| 362 | 20240221 | 124500 | 89561680500 | 435500 | 436000 | 436500 | 435500 | 555 |
| 363 | 20240221 | 124400 | 89319723500 | 436000 | 436000 | 436500 | 436000 | 287 |
| 364 | 20240221 | 124300 | 89194581500 | 436000 | 436500 | 436500 | 436000 | 523 |
| 365 | 20240221 | 124200 | 88966544500 | 436000 | 436500 | 436500 | 436000 | 339 |
| 366 | 20240221 | 124100 | 88818730500 | 436000 | 436000 | 436500 | 436000 | 99 |
| 367 | 20240221 | 124000 | 88775556500 | 436000 | 436000 | 436500 | 436000 | 80 |
| 368 | 20240221 | 123900 | 88740663000 | 436000 | 436000 | 436500 | 436000 | 185 |
| 369 | 20240221 | 123800 | 88659986000 | 436500 | 436500 | 436500 | 436000 | 227 |
| 370 | 20240221 | 123700 | 88560977000 | 436000 | 436000 | 436500 | 436000 | 146 |
| 371 | 20240221 | 123600 | 88497287500 | 436000 | 436000 | 436500 | 436000 | 210 |
| 372 | 20240221 | 123500 | 88405712000 | 436000 | 436000 | 436500 | 436000 | 310 |
| 373 | 20240221 | 123400 | 88270548000 | 436000 | 436500 | 436500 | 436000 | 207 |
| 374 | 20240221 | 123300 | 88180284000 | 436000 | 436000 | 436500 | 436000 | 180 |
| 375 | 20240221 | 123200 | 88101800000 | 436000 | 436000 | 436500 | 436000 | 329 |
| 376 | 20240221 | 123100 | 87958341000 | 436000 | 436000 | 436500 | 436000 | 366 |
| 377 | 20240221 | 123000 | 87798744500 | 436000 | 436000 | 436000 | 435500 | 1562 |
| 378 | 20240221 | 122900 | 87117717000 | 436000 | 435500 | 436000 | 435500 | 86 |
| 379 | 20240221 | 122800 | 87080255000 | 435500 | 436000 | 436000 | 435500 | 114 |
| 380 | 20240221 | 122700 | 87030567500 | 436000 | 435500 | 436000 | 435500 | 619 |
| 381 | 20240221 | 122600 | 86760966000 | 435500 | 435500 | 436000 | 435500 | 124 |
| 382 | 20240221 | 122500 | 86706928500 | 435500 | 435500 | 436000 | 435500 | 99 |
| 383 | 20240221 | 122400 | 86663803000 | 435500 | 435500 | 436000 | 435500 | 154 |
| 384 | 20240221 | 122300 | 86596732000 | 435500 | 435500 | 436000 | 435500 | 127 |
| 385 | 20240221 | 122200 | 86541402500 | 436000 | 436000 | 436000 | 435500 | 240 |
| 386 | 20240221 | 122100 | 86436820500 | 435500 | 435500 | 436000 | 435500 | 309 |
| 387 | 20240221 | 122000 | 86302219000 | 435500 | 435500 | 436000 | 435500 | 489 |
| 388 | 20240221 | 121900 | 86089230000 | 435500 | 435500 | 436000 | 435500 | 136 |
| 389 | 20240221 | 121800 | 86029998000 | 435500 | 436000 | 436500 | 435500 | 1201 |
| 390 | 20240221 | 121700 | 85506612000 | 436000 | 436000 | 436000 | 435500 | 470 |
| 391 | 20240221 | 121600 | 85301697500 | 435500 | 436000 | 436000 | 435500 | 40 |
| 392 | 20240221 | 121500 | 85284269500 | 436000 | 436000 | 436000 | 435500 | 215 |
| 393 | 20240221 | 121400 | 85190560000 | 435500 | 435500 | 436000 | 435500 | 1818 |
| 394 | 20240221 | 121300 | 84397993500 | 435500 | 436000 | 436000 | 435500 | 211 |
| 395 | 20240221 | 121200 | 84306100500 | 436000 | 435500 | 436000 | 435000 | 259 |
| 396 | 20240221 | 121100 | 84193315500 | 435500 | 435500 | 435500 | 435000 | 447 |
| 397 | 20240221 | 121000 | 83998685000 | 435500 | 435500 | 435500 | 435000 | 1190 |
| 398 | 20240221 | 120900 | 83480496000 | 435500 | 435500 | 435500 | 435000 | 149 |
| 399 | 20240221 | 120800 | 83415650500 | 435000 | 435500 | 435500 | 435000 | 205 |
| 400 | 20240221 | 120700 | 83326439000 | 435000 | 435500 | 435500 | 435000 | 3428 |
| 401 | 20240221 | 120600 | 81833673500 | 436000 | 436000 | 436000 | 435500 | 227 |
| 402 | 20240221 | 120500 | 81734791500 | 436000 | 435500 | 436000 | 435500 | 149 |
| 403 | 20240221 | 120400 | 81669875000 | 435500 | 435500 | 436000 | 435500 | 201 |
| 404 | 20240221 | 120300 | 81582313000 | 435500 | 436000 | 436000 | 435500 | 145 |
| 405 | 20240221 | 120200 | 81519154000 | 436000 | 436000 | 436000 | 435500 | 231 |
| 406 | 20240221 | 120100 | 81418517500 | 436000 | 435500 | 436000 | 435500 | 74 |
| 407 | 20240221 | 120000 | 81386276000 | 435500 | 436000 | 436000 | 435500 | 257 |
| 408 | 20240221 | 115900 | 81274306500 | 435500 | 435500 | 436000 | 435500 | 386 |
| 409 | 20240221 | 115800 | 81106191500 | 435500 | 436000 | 436000 | 435500 | 319 |
| 410 | 20240221 | 115700 | 80967261500 | 435500 | 435500 | 436000 | 435500 | 385 |
| 411 | 20240221 | 115600 | 80799577500 | 435500 | 436000 | 436000 | 435500 | 748 |
| 412 | 20240221 | 115500 | 80473780000 | 436000 | 435500 | 436000 | 435500 | 281 |
| 413 | 20240221 | 115400 | 80351327500 | 436000 | 436500 | 436500 | 435500 | 1549 |
| 414 | 20240221 | 115300 | 79676073500 | 436500 | 436500 | 436500 | 436000 | 86 |
| 415 | 20240221 | 115200 | 79638546000 | 436500 | 436000 | 436500 | 436000 | 614 |
| 416 | 20240221 | 115100 | 79370841000 | 436000 | 436500 | 436500 | 436000 | 386 |
| 417 | 20240221 | 115000 | 79202540000 | 436500 | 436500 | 436500 | 436000 | 288 |
| 418 | 20240221 | 114900 | 79076857000 | 436500 | 436500 | 436500 | 436000 | 158 |
| 419 | 20240221 | 114800 | 79007927000 | 436500 | 436500 | 436500 | 436000 | 151 |
| 420 | 20240221 | 114700 | 78942074500 | 436000 | 436500 | 436500 | 436000 | 82 |
| 421 | 20240221 | 114600 | 78906294500 | 436500 | 436000 | 436500 | 436000 | 107 |
| 422 | 20240221 | 114500 | 78859628500 | 436500 | 436000 | 436500 | 436000 | 333 |
| 423 | 20240221 | 114400 | 78714435000 | 436000 | 436000 | 436500 | 436000 | 183 |
| 424 | 20240221 | 114300 | 78634640500 | 436500 | 436000 | 436500 | 436000 | 74 |
| 425 | 20240221 | 114200 | 78602363000 | 436000 | 435500 | 436000 | 435500 | 432 |
| 426 | 20240221 | 114100 | 78414017500 | 436000 | 435500 | 436000 | 435500 | 374 |
| 427 | 20240221 | 114000 | 78251020000 | 436000 | 436000 | 436000 | 435500 | 394 |
| 428 | 20240221 | 113900 | 78079383000 | 435500 | 436000 | 436500 | 435500 | 765 |
| 429 | 20240221 | 113800 | 77745844000 | 436000 | 436500 | 436500 | 436000 | 1790 |
| 430 | 20240221 | 113700 | 76965387500 | 436000 | 436000 | 436500 | 436000 | 905 |
| 431 | 20240221 | 113600 | 76570787500 | 436500 | 436500 | 436500 | 436000 | 154 |
| 432 | 20240221 | 113500 | 76503609000 | 436000 | 437000 | 437000 | 436000 | 1087 |
| 433 | 20240221 | 113400 | 76029251500 | 436500 | 437000 | 437000 | 436500 | 442 |
| 434 | 20240221 | 113300 | 75836303000 | 437000 | 437000 | 437000 | 436500 | 64 |
| 435 | 20240221 | 113200 | 75808356000 | 437000 | 436500 | 437000 | 436500 | 142 |
| 436 | 20240221 | 113100 | 75746368000 | 437000 | 437000 | 437000 | 436500 | 1237 |
| 437 | 20240221 | 113000 | 75206226000 | 437000 | 436500 | 437000 | 436500 | 407 |
| 438 | 20240221 | 112900 | 75028412000 | 437000 | 437000 | 437000 | 436500 | 110 |
| 439 | 20240221 | 112800 | 74980386500 | 437000 | 437000 | 437000 | 436500 | 256 |
| 440 | 20240221 | 112700 | 74868562500 | 437000 | 436500 | 437000 | 436500 | 165 |
| 441 | 20240221 | 112600 | 74796479000 | 436500 | 436500 | 437000 | 436500 | 189 |
| 442 | 20240221 | 112500 | 74713905500 | 436500 | 437000 | 437000 | 436500 | 186 |
| 443 | 20240221 | 112400 | 74632711000 | 436500 | 437000 | 437000 | 436500 | 263 |
| 444 | 20240221 | 112300 | 74517866000 | 437000 | 436500 | 437000 | 436500 | 211 |
| 445 | 20240221 | 112200 | 74425731000 | 437000 | 437000 | 437000 | 436500 | 920 |
| 446 | 20240221 | 112100 | 74023711500 | 436500 | 436500 | 437000 | 436500 | 213 |
| 447 | 20240221 | 112000 | 73930681000 | 436500 | 436500 | 437000 | 436500 | 333 |
| 448 | 20240221 | 111900 | 73785178000 | 437000 | 436500 | 437000 | 436500 | 121 |
| 449 | 20240221 | 111800 | 73732331500 | 436500 | 437000 | 437000 | 436500 | 264 |
| 450 | 20240221 | 111700 | 73617006000 | 437000 | 437000 | 437000 | 436500 | 130 |
| 451 | 20240221 | 111600 | 73560219500 | 437000 | 437000 | 437500 | 436500 | 408 |
| 452 | 20240221 | 111500 | 73381921500 | 437000 | 437500 | 437500 | 437000 | 751 |
| 453 | 20240221 | 111400 | 73053731500 | 437500 | 437500 | 437500 | 437000 | 902 |
| 454 | 20240221 | 111300 | 72659545500 | 437000 | 437500 | 437500 | 437000 | 262 |
| 455 | 20240221 | 111200 | 72545021000 | 437500 | 437500 | 437500 | 437000 | 168 |
| 456 | 20240221 | 111100 | 72471573000 | 437500 | 437500 | 437500 | 437000 | 186 |
| 457 | 20240221 | 111000 | 72390220000 | 437000 | 437500 | 437500 | 437000 | 254 |
| 458 | 20240221 | 110900 | 72279148000 | 437000 | 437500 | 437500 | 437000 | 392 |
| 459 | 20240221 | 110800 | 72107729000 | 437500 | 437500 | 437500 | 437000 | 203 |
| 460 | 20240221 | 110700 | 72018987500 | 437000 | 437000 | 437500 | 437000 | 382 |
| 461 | 20240221 | 110600 | 71851940000 | 437500 | 437500 | 437500 | 437000 | 164 |
| 462 | 20240221 | 110500 | 71780234500 | 437500 | 437000 | 437500 | 437000 | 463 |
| 463 | 20240221 | 110400 | 71577690500 | 437500 | 437500 | 437500 | 437000 | 189 |
| 464 | 20240221 | 110300 | 71495073500 | 437000 | 437000 | 437500 | 437000 | 257 |
| 465 | 20240221 | 110200 | 71382742500 | 437000 | 437500 | 437500 | 437000 | 140 |
| 466 | 20240221 | 110100 | 71321531000 | 437500 | 437000 | 437500 | 437000 | 460 |
| 467 | 20240221 | 110000 | 71120322500 | 437500 | 437000 | 437500 | 437000 | 123 |
| 468 | 20240221 | 105900 | 71066529500 | 437000 | 437500 | 437500 | 437000 | 317 |
| 469 | 20240221 | 105800 | 70927870500 | 438000 | 437500 | 438000 | 437500 | 274 |
| 470 | 20240221 | 105700 | 70807991500 | 437500 | 437500 | 437500 | 437500 | 206 |
| 471 | 20240221 | 105600 | 70717866500 | 437500 | 438000 | 438000 | 437500 | 951 |
| 472 | 20240221 | 105500 | 70301498500 | 437500 | 437500 | 438000 | 437500 | 262 |
| 473 | 20240221 | 105400 | 70186856500 | 438000 | 438000 | 438000 | 437500 | 517 |
| 474 | 20240221 | 105300 | 69960636000 | 438000 | 437500 | 438000 | 437500 | 250 |
| 475 | 20240221 | 105200 | 69851254500 | 437500 | 438000 | 438000 | 437500 | 598 |
| 476 | 20240221 | 105100 | 69589624000 | 438000 | 437500 | 438000 | 437000 | 745 |
| 477 | 20240221 | 105000 | 69263718000 | 437000 | 437500 | 438000 | 437000 | 703 |
| 478 | 20240221 | 104900 | 68956239000 | 438000 | 438000 | 438000 | 437500 | 260 |
| 479 | 20240221 | 104800 | 68842388500 | 437500 | 438000 | 438000 | 437500 | 221 |
| 480 | 20240221 | 104700 | 68745669000 | 437500 | 437500 | 438000 | 437500 | 124 |
| 481 | 20240221 | 104600 | 68691413000 | 437500 | 437500 | 438000 | 437500 | 1433 |
| 482 | 20240221 | 104500 | 68064471500 | 437500 | 437500 | 437500 | 437000 | 412 |
| 483 | 20240221 | 104400 | 67884387500 | 437000 | 437000 | 437500 | 437000 | 99 |
| 484 | 20240221 | 104300 | 67841112500 | 437000 | 437000 | 437500 | 437000 | 196 |
| 485 | 20240221 | 104200 | 67755451000 | 437500 | 437500 | 437500 | 437000 | 257 |
| 486 | 20240221 | 104100 | 67643101000 | 437000 | 437000 | 437500 | 437000 | 167 |
| 487 | 20240221 | 104000 | 67570120500 | 437000 | 437000 | 437500 | 437000 | 179 |
| 488 | 20240221 | 103900 | 67491883500 | 437500 | 438000 | 438000 | 437500 | 1262 |
| 489 | 20240221 | 103800 | 66939704500 | 437500 | 437500 | 438000 | 437500 | 158 |
| 490 | 20240221 | 103700 | 66870569500 | 438000 | 438000 | 438000 | 437500 | 245 |
| 491 | 20240221 | 103600 | 66763350500 | 437500 | 438000 | 438000 | 437500 | 291 |
| 492 | 20240221 | 103500 | 66635997500 | 437500 | 438500 | 438500 | 437500 | 1052 |
| 493 | 20240221 | 103400 | 66175262000 | 438500 | 438500 | 439000 | 438500 | 531 |
| 494 | 20240221 | 103300 | 65942394500 | 438500 | 438500 | 439000 | 438500 | 451 |
| 495 | 20240221 | 103200 | 65744568000 | 438500 | 438500 | 439000 | 438500 | 459 |
| 496 | 20240221 | 103100 | 65543165000 | 439000 | 438500 | 439500 | 438500 | 597 |
| 497 | 20240221 | 103000 | 65281121500 | 439000 | 438000 | 439000 | 438000 | 2120 |
| 498 | 20240221 | 102900 | 64350872000 | 438500 | 438500 | 438500 | 438000 | 1077 |
| 499 | 20240221 | 102800 | 63879044500 | 438500 | 438500 | 439000 | 438000 | 680 |
| 500 | 20240221 | 102700 | 63580846000 | 438500 | 438500 | 439000 | 438000 | 971 |
| 501 | 20240221 | 102600 | 63155129000 | 438000 | 438000 | 438500 | 438000 | 324 |
| 502 | 20240221 | 102500 | 63013132000 | 438500 | 438500 | 438500 | 438000 | 368 |
| 503 | 20240221 | 102400 | 62851895000 | 438500 | 438000 | 438500 | 438000 | 266 |
| 504 | 20240221 | 102300 | 62735274000 | 438500 | 438000 | 438500 | 438000 | 1481 |
| 505 | 20240221 | 102200 | 62086025500 | 438000 | 438000 | 438500 | 437500 | 1213 |
| 506 | 20240221 | 102100 | 61554755500 | 437500 | 438000 | 438500 | 437000 | 1301 |
| 507 | 20240221 | 102000 | 60985293500 | 438000 | 438500 | 439000 | 438000 | 727 |
| 508 | 20240221 | 101900 | 60666531500 | 438500 | 439000 | 439500 | 438500 | 1380 |
| 509 | 20240221 | 101800 | 60061100000 | 439500 | 438500 | 439500 | 438500 | 1722 |
| 510 | 20240221 | 101700 | 59305222500 | 438500 | 438000 | 438500 | 438000 | 1797 |
| 511 | 20240221 | 101600 | 58517524000 | 438000 | 438000 | 438000 | 437500 | 862 |
| 512 | 20240221 | 101500 | 58140012000 | 438000 | 437500 | 438000 | 436500 | 1143 |
| 513 | 20240221 | 101400 | 57640228500 | 437000 | 436000 | 437000 | 436000 | 1648 |
| 514 | 20240221 | 101300 | 56920379000 | 436500 | 436500 | 436500 | 436000 | 414 |
| 515 | 20240221 | 101200 | 56739781500 | 436000 | 436000 | 436500 | 435500 | 1728 |
| 516 | 20240221 | 101100 | 55986350000 | 435500 | 435500 | 436000 | 435500 | 398 |
| 517 | 20240221 | 101000 | 55812892000 | 435500 | 436000 | 436000 | 435500 | 513 |
| 518 | 20240221 | 100900 | 55589406500 | 435500 | 435500 | 436000 | 435500 | 366 |
| 519 | 20240221 | 100800 | 55429996000 | 436000 | 436000 | 436000 | 435500 | 321 |
| 520 | 20240221 | 100700 | 55290165500 | 436000 | 436500 | 436500 | 435500 | 1251 |
| 521 | 20240221 | 100600 | 54744746500 | 436000 | 436500 | 436500 | 436000 | 380 |
| 522 | 20240221 | 100500 | 54578971500 | 436500 | 435500 | 436500 | 435500 | 1833 |
| 523 | 20240221 | 100400 | 53780272500 | 435500 | 435500 | 435500 | 435000 | 310 |
| 524 | 20240221 | 100300 | 53645312500 | 435500 | 435000 | 435500 | 435000 | 489 |
| 525 | 20240221 | 100200 | 53432549500 | 435000 | 436000 | 436000 | 435000 | 3633 |
| 526 | 20240221 | 100100 | 51850981000 | 435500 | 435500 | 436000 | 435500 | 649 |
| 527 | 20240221 | 100000 | 51568312000 | 435500 | 436000 | 436500 | 435500 | 1563 |
| 528 | 20240221 | 095900 | 50886865500 | 436000 | 436000 | 436500 | 436000 | 750 |
| 529 | 20240221 | 095800 | 50559840500 | 436000 | 436000 | 436500 | 436000 | 461 |
| 530 | 20240221 | 095700 | 50358792000 | 436000 | 436000 | 436000 | 435500 | 1689 |
| 531 | 20240221 | 095600 | 49622547500 | 436000 | 436000 | 436500 | 436000 | 499 |
| 532 | 20240221 | 095500 | 49404942000 | 436500 | 436000 | 437000 | 436000 | 1644 |
| 533 | 20240221 | 095400 | 48687388000 | 436500 | 436000 | 436500 | 435500 | 1377 |
| 534 | 20240221 | 095300 | 48087056000 | 436000 | 435500 | 436000 | 435000 | 662 |
| 535 | 20240221 | 095200 | 47798779000 | 435500 | 435500 | 436000 | 435000 | 1164 |
| 536 | 20240221 | 095100 | 47291862500 | 435500 | 435500 | 436000 | 435500 | 813 |
| 537 | 20240221 | 095000 | 46937799000 | 435500 | 435500 | 436000 | 435000 | 1151 |
| 538 | 20240221 | 094900 | 46436507000 | 435500 | 435000 | 435500 | 435000 | 442 |
| 539 | 20240221 | 094800 | 46244149000 | 435500 | 435500 | 436000 | 435000 | 1384 |
| 540 | 20240221 | 094700 | 45641360000 | 435500 | 435500 | 436000 | 435500 | 1313 |
| 541 | 20240221 | 094600 | 45069498000 | 436000 | 435500 | 436000 | 435500 | 409 |
| 542 | 20240221 | 094500 | 44891353500 | 436000 | 436500 | 436500 | 435500 | 1000 |
| 543 | 20240221 | 094400 | 44455421500 | 436500 | 436000 | 437000 | 436000 | 446 |
| 544 | 20240221 | 094300 | 44260779500 | 436000 | 435500 | 436500 | 435500 | 809 |
| 545 | 20240221 | 094200 | 43908100500 | 436000 | 435500 | 436000 | 435000 | 2376 |
| 546 | 20240221 | 094100 | 42873067000 | 435000 | 435500 | 435500 | 435000 | 748 |
| 547 | 20240221 | 094000 | 42547576500 | 435500 | 435000 | 435500 | 435000 | 1554 |
| 548 | 20240221 | 093900 | 41871373000 | 435000 | 435000 | 435500 | 435000 | 2527 |
| 549 | 20240221 | 093800 | 40771953000 | 435000 | 435500 | 436000 | 435000 | 1809 |
| 550 | 20240221 | 093700 | 39984177000 | 435500 | 435500 | 436000 | 435500 | 1093 |
| 551 | 20240221 | 093600 | 39508121000 | 436000 | 436000 | 436500 | 435500 | 2491 |
| 552 | 20240221 | 093500 | 38422178500 | 436500 | 436500 | 436500 | 436000 | 1047 |
| 553 | 20240221 | 093400 | 37965586500 | 436500 | 436000 | 436500 | 436000 | 861 |
| 554 | 20240221 | 093300 | 37590062500 | 436000 | 437000 | 437000 | 436000 | 3168 |
| 555 | 20240221 | 093200 | 36207666000 | 437000 | 437000 | 437000 | 436500 | 826 |
| 556 | 20240221 | 093100 | 35847082000 | 436500 | 436500 | 437000 | 436500 | 951 |
| 557 | 20240221 | 093000 | 35431888000 | 437000 | 436500 | 437500 | 436500 | 1250 |
| 558 | 20240221 | 092900 | 34885712500 | 437000 | 437000 | 437000 | 436500 | 1382 |
| 559 | 20240221 | 092800 | 34282459500 | 437000 | 437000 | 437500 | 436500 | 802 |
| 560 | 20240221 | 092700 | 33932080500 | 437000 | 437500 | 437500 | 436500 | 1568 |
| 561 | 20240221 | 092600 | 33247136000 | 437500 | 436500 | 438000 | 436500 | 1877 |
| 562 | 20240221 | 092500 | 32425989000 | 436500 | 436000 | 437000 | 436000 | 856 |
| 563 | 20240221 | 092400 | 32052195000 | 436500 | 437000 | 437000 | 436000 | 3146 |
| 564 | 20240221 | 092300 | 30679012500 | 437000 | 436500 | 437000 | 436500 | 875 |
| 565 | 20240221 | 092200 | 30296928500 | 437000 | 437000 | 437500 | 437000 | 2059 |
| 566 | 20240221 | 092100 | 29397125500 | 437000 | 438000 | 438500 | 437000 | 1914 |
| 567 | 20240221 | 092000 | 28559553000 | 438000 | 438000 | 438500 | 438000 | 640 |
| 568 | 20240221 | 091900 | 28279203000 | 438000 | 438500 | 438500 | 437500 | 773 |
| 569 | 20240221 | 091800 | 27940744500 | 438000 | 438500 | 438500 | 437500 | 1390 |
| 570 | 20240221 | 091700 | 27331706000 | 438000 | 438000 | 438500 | 437500 | 1096 |
| 571 | 20240221 | 091600 | 26851665000 | 437500 | 438000 | 438500 | 437500 | 979 |
| 572 | 20240221 | 091500 | 26422881000 | 438500 | 439000 | 439000 | 437500 | 3088 |
| 573 | 20240221 | 091400 | 25070303000 | 438500 | 437500 | 439500 | 437500 | 2885 |
| 574 | 20240221 | 091300 | 23805331000 | 437500 | 438500 | 439000 | 437500 | 2267 |
| 575 | 20240221 | 091200 | 22811904000 | 438500 | 438000 | 438500 | 437500 | 974 |
| 576 | 20240221 | 091100 | 22385319500 | 438000 | 438500 | 439000 | 437500 | 2514 |
| 577 | 20240221 | 091000 | 21283559500 | 438500 | 437000 | 438500 | 437000 | 3326 |
| 578 | 20240221 | 090900 | 19828445500 | 437500 | 437000 | 437500 | 436500 | 3005 |
| 579 | 20240221 | 090800 | 18514845500 | 437000 | 436500 | 437000 | 436000 | 2321 |
| 580 | 20240221 | 090700 | 17501763000 | 436500 | 436000 | 437500 | 436000 | 2971 |
| 581 | 20240221 | 090600 | 16203152500 | 436000 | 435000 | 437000 | 435000 | 2105 |
| 582 | 20240221 | 090500 | 15285943500 | 435500 | 435000 | 435500 | 435000 | 2064 |
| 583 | 20240221 | 090400 | 14387952500 | 434500 | 434500 | 435000 | 434000 | 3658 |
| 584 | 20240221 | 090300 | 12798110000 | 434500 | 435000 | 435000 | 434000 | 4636 |
| 585 | 20240221 | 090200 | 10784204500 | 434500 | 436000 | 436500 | 434500 | 5772 |
| 586 | 20240221 | 090100 | 8272492500 | 436500 | 437000 | 437500 | 436000 | 5124 |
| 587 | 20240221 | 090000 | 6033949000 | 437000 | 436000 | 438500 | 436000 | 13650 |