34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 3 | 20240222 | 184400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 4 | 20240222 | 184300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 5 | 20240222 | 184200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 6 | 20240222 | 184100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 7 | 20240222 | 184000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 8 | 20240222 | 183900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 9 | 20240222 | 183800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 10 | 20240222 | 183700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 11 | 20240222 | 183600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 12 | 20240222 | 183500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 13 | 20240222 | 183400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 14 | 20240222 | 183300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 15 | 20240222 | 183200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 16 | 20240222 | 183100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 17 | 20240222 | 183000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 18 | 20240222 | 182900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 19 | 20240222 | 182800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 20 | 20240222 | 182700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 21 | 20240222 | 182600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 22 | 20240222 | 182500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 23 | 20240222 | 182400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 24 | 20240222 | 182300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 25 | 20240222 | 182200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 26 | 20240222 | 182100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 27 | 20240222 | 182000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 28 | 20240222 | 181900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 29 | 20240222 | 181800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 30 | 20240222 | 181700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 31 | 20240222 | 181600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 32 | 20240222 | 181500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 33 | 20240222 | 181400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 34 | 20240222 | 181300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 35 | 20240222 | 181200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 36 | 20240222 | 181100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 37 | 20240222 | 181000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 38 | 20240222 | 180900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 39 | 20240222 | 180800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 40 | 20240222 | 180700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 41 | 20240222 | 180600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 42 | 20240222 | 180500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 43 | 20240222 | 180400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 44 | 20240222 | 180300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 45 | 20240222 | 180200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 46 | 20240222 | 180100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 47 | 20240222 | 180000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 48 | 20240222 | 175900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 49 | 20240222 | 175800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 50 | 20240222 | 175700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 51 | 20240222 | 175600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 52 | 20240222 | 175500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 53 | 20240222 | 175400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 54 | 20240222 | 175300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 55 | 20240222 | 175200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 56 | 20240222 | 175100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 57 | 20240222 | 175000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 58 | 20240222 | 174900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 59 | 20240222 | 174800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 60 | 20240222 | 174700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 61 | 20240222 | 174600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 62 | 20240222 | 174500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 63 | 20240222 | 174400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 64 | 20240222 | 174300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 65 | 20240222 | 174200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 66 | 20240222 | 174100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 67 | 20240222 | 174000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 68 | 20240222 | 173900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 69 | 20240222 | 173800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 70 | 20240222 | 173700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 71 | 20240222 | 173600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 72 | 20240222 | 173500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 73 | 20240222 | 173400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 74 | 20240222 | 173300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 75 | 20240222 | 173200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 76 | 20240222 | 173100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 77 | 20240222 | 173000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 78 | 20240222 | 172900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 79 | 20240222 | 172800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 80 | 20240222 | 172700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 81 | 20240222 | 172600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 82 | 20240222 | 172500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 83 | 20240222 | 172400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 84 | 20240222 | 172300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 85 | 20240222 | 172200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 86 | 20240222 | 172100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 87 | 20240222 | 172000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 88 | 20240222 | 171900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 89 | 20240222 | 171800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 90 | 20240222 | 171700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 91 | 20240222 | 171600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 92 | 20240222 | 171500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 93 | 20240222 | 171400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 94 | 20240222 | 171300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 95 | 20240222 | 171200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 96 | 20240222 | 171100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 97 | 20240222 | 171000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 98 | 20240222 | 170900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 99 | 20240222 | 170800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 100 | 20240222 | 170700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 101 | 20240222 | 170600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 102 | 20240222 | 170500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 103 | 20240222 | 170400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 104 | 20240222 | 170300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 105 | 20240222 | 170200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 106 | 20240222 | 170100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 107 | 20240222 | 170000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 108 | 20240222 | 165900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 109 | 20240222 | 165800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 110 | 20240222 | 165700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 111 | 20240222 | 165600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 112 | 20240222 | 165500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 113 | 20240222 | 165400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 114 | 20240222 | 165300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 115 | 20240222 | 165200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 116 | 20240222 | 165100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 117 | 20240222 | 165000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 118 | 20240222 | 164900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 119 | 20240222 | 164800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 120 | 20240222 | 164700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 121 | 20240222 | 164600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 122 | 20240222 | 164500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 123 | 20240222 | 164400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 124 | 20240222 | 164300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 125 | 20240222 | 164200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 126 | 20240222 | 164100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 127 | 20240222 | 164000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 128 | 20240222 | 163900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 129 | 20240222 | 163800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 130 | 20240222 | 163700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 131 | 20240222 | 163600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 132 | 20240222 | 163500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 133 | 20240222 | 163400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 134 | 20240222 | 163300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 135 | 20240222 | 163200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 136 | 20240222 | 163100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 137 | 20240222 | 163000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 138 | 20240222 | 162900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 139 | 20240222 | 162800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 140 | 20240222 | 162700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 141 | 20240222 | 162600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 142 | 20240222 | 162500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 143 | 20240222 | 162400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 144 | 20240222 | 162300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 145 | 20240222 | 162200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 146 | 20240222 | 162100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 147 | 20240222 | 162000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 148 | 20240222 | 161900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 149 | 20240222 | 161800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 150 | 20240222 | 161700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 151 | 20240222 | 161600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 152 | 20240222 | 161500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 153 | 20240222 | 161400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 154 | 20240222 | 161300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 155 | 20240222 | 161200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 156 | 20240222 | 161100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 157 | 20240222 | 161000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 158 | 20240222 | 160900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 159 | 20240222 | 160800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 160 | 20240222 | 160700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 161 | 20240222 | 160600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 162 | 20240222 | 160500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 163 | 20240222 | 160400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 164 | 20240222 | 160300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 165 | 20240222 | 160200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 166 | 20240222 | 160100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 167 | 20240222 | 160000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 168 | 20240222 | 155900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 169 | 20240222 | 155800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 170 | 20240222 | 155700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 171 | 20240222 | 155600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 172 | 20240222 | 155500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 173 | 20240222 | 155400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 174 | 20240222 | 155300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 175 | 20240222 | 155200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 176 | 20240222 | 155100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 177 | 20240222 | 155000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 178 | 20240222 | 154900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 179 | 20240222 | 154800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 180 | 20240222 | 154700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 181 | 20240222 | 154600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 182 | 20240222 | 154500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 183 | 20240222 | 154400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 184 | 20240222 | 154300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 185 | 20240222 | 154200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 186 | 20240222 | 154100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 187 | 20240222 | 154000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 188 | 20240222 | 153900 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 189 | 20240222 | 153800 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 190 | 20240222 | 153700 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 191 | 20240222 | 153600 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 192 | 20240222 | 153500 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 193 | 20240222 | 153400 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 194 | 20240222 | 153300 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 195 | 20240222 | 153200 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 196 | 20240222 | 153100 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 197 | 20240222 | 153000 | 137398833000 | 436500 | 436500 | 436500 | 436500 | 14414 |
| 198 | 20240222 | 152900 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 199 | 20240222 | 152800 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 200 | 20240222 | 152700 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 201 | 20240222 | 152600 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 202 | 20240222 | 152500 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 203 | 20240222 | 152400 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 204 | 20240222 | 152300 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 205 | 20240222 | 152200 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 206 | 20240222 | 152100 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 207 | 20240222 | 152000 | 131107122000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 208 | 20240222 | 151900 | 131107122000 | 436500 | 436500 | 437000 | 436000 | 558 |
| 209 | 20240222 | 151800 | 130863567500 | 437000 | 436500 | 437500 | 436500 | 2525 |
| 210 | 20240222 | 151700 | 129760276000 | 436500 | 437000 | 437000 | 436000 | 1187 |
| 211 | 20240222 | 151600 | 129242137500 | 436500 | 437000 | 437000 | 436000 | 1054 |
| 212 | 20240222 | 151500 | 128782047000 | 436500 | 436500 | 437000 | 436500 | 753 |
| 213 | 20240222 | 151400 | 128453338500 | 437000 | 436500 | 437000 | 436500 | 464 |
| 214 | 20240222 | 151300 | 128250706000 | 436500 | 436500 | 437000 | 436000 | 1436 |
| 215 | 20240222 | 151200 | 127623868000 | 436000 | 436000 | 436500 | 435500 | 2010 |
| 216 | 20240222 | 151100 | 126747648000 | 436500 | 436000 | 436500 | 435500 | 2288 |
| 217 | 20240222 | 151000 | 125750172000 | 436000 | 436000 | 436500 | 436000 | 427 |
| 218 | 20240222 | 150900 | 125563972500 | 436000 | 435500 | 436500 | 435500 | 3629 |
| 219 | 20240222 | 150800 | 123982092500 | 435500 | 435500 | 436000 | 435500 | 721 |
| 220 | 20240222 | 150700 | 123667926000 | 436000 | 436000 | 436500 | 435500 | 808 |
| 221 | 20240222 | 150600 | 123315622000 | 436500 | 436000 | 436500 | 435500 | 2603 |
| 222 | 20240222 | 150500 | 122180830500 | 436000 | 435500 | 436000 | 435500 | 637 |
| 223 | 20240222 | 150400 | 121903391000 | 436000 | 436000 | 436000 | 435500 | 815 |
| 224 | 20240222 | 150300 | 121548261000 | 436000 | 436000 | 436000 | 435500 | 302 |
| 225 | 20240222 | 150200 | 121416711000 | 436000 | 435500 | 436000 | 435500 | 281 |
| 226 | 20240222 | 150100 | 121294289000 | 436000 | 436000 | 436500 | 435500 | 1543 |
| 227 | 20240222 | 150000 | 120621558000 | 436000 | 436000 | 436500 | 436000 | 653 |
| 228 | 20240222 | 145900 | 120336820000 | 436000 | 435500 | 436500 | 435500 | 1543 |
| 229 | 20240222 | 145800 | 119664325500 | 436000 | 436000 | 436000 | 435500 | 1684 |
| 230 | 20240222 | 145700 | 118930418500 | 436000 | 435500 | 436000 | 435500 | 3704 |
| 231 | 20240222 | 145600 | 117315759000 | 435500 | 435500 | 436000 | 435500 | 638 |
| 232 | 20240222 | 145500 | 117037882500 | 436000 | 435500 | 436000 | 435500 | 1000 |
| 233 | 20240222 | 145400 | 116602360500 | 435500 | 435500 | 436000 | 435500 | 3346 |
| 234 | 20240222 | 145300 | 115145153500 | 435500 | 436000 | 436000 | 435500 | 465 |
| 235 | 20240222 | 145200 | 114942581500 | 435500 | 435500 | 436000 | 435500 | 603 |
| 236 | 20240222 | 145100 | 114679766000 | 436000 | 436000 | 436500 | 435500 | 558 |
| 237 | 20240222 | 145000 | 114436507500 | 436000 | 436000 | 436500 | 436000 | 835 |
| 238 | 20240222 | 144900 | 114072423500 | 436000 | 436000 | 436500 | 436000 | 551 |
| 239 | 20240222 | 144800 | 113832169500 | 436000 | 436000 | 436500 | 436000 | 565 |
| 240 | 20240222 | 144700 | 113585655500 | 436500 | 436000 | 436500 | 436000 | 782 |
| 241 | 20240222 | 144600 | 113244661000 | 436000 | 436000 | 436500 | 436000 | 543 |
| 242 | 20240222 | 144500 | 113007890000 | 436000 | 436000 | 436500 | 436000 | 205 |
| 243 | 20240222 | 144400 | 112918482000 | 436000 | 436000 | 436500 | 436000 | 400 |
| 244 | 20240222 | 144300 | 112744074000 | 436000 | 436500 | 436500 | 436000 | 196 |
| 245 | 20240222 | 144200 | 112658604500 | 436000 | 436000 | 436500 | 435500 | 779 |
| 246 | 20240222 | 144100 | 112318969500 | 436000 | 436000 | 436500 | 435500 | 1443 |
| 247 | 20240222 | 144000 | 111689865500 | 436000 | 436000 | 436500 | 436000 | 1165 |
| 248 | 20240222 | 143900 | 111181887500 | 436000 | 436000 | 436500 | 436000 | 1132 |
| 249 | 20240222 | 143800 | 110688325000 | 436000 | 436500 | 436500 | 436000 | 356 |
| 250 | 20240222 | 143700 | 110533098500 | 436500 | 436000 | 436500 | 436000 | 271 |
| 251 | 20240222 | 143600 | 110414932000 | 436000 | 436000 | 436500 | 436000 | 836 |
| 252 | 20240222 | 143500 | 110050198000 | 436500 | 436500 | 436500 | 436000 | 627 |
| 253 | 20240222 | 143400 | 109776742000 | 436000 | 436000 | 436500 | 436000 | 308 |
| 254 | 20240222 | 143300 | 109642434000 | 436000 | 436000 | 436500 | 436000 | 419 |
| 255 | 20240222 | 143200 | 109459649000 | 436500 | 436000 | 436500 | 436000 | 275 |
| 256 | 20240222 | 143100 | 109339737500 | 436000 | 436500 | 436500 | 436000 | 161 |
| 257 | 20240222 | 143000 | 109269531500 | 436000 | 436000 | 436500 | 436000 | 162 |
| 258 | 20240222 | 142900 | 109198875000 | 436500 | 436000 | 436500 | 436000 | 456 |
| 259 | 20240222 | 142800 | 108999980000 | 436500 | 436500 | 436500 | 436000 | 267 |
| 260 | 20240222 | 142700 | 108883558500 | 436000 | 436000 | 436500 | 436000 | 591 |
| 261 | 20240222 | 142600 | 108625815000 | 436000 | 436500 | 436500 | 436000 | 502 |
| 262 | 20240222 | 142500 | 108406898500 | 436000 | 436000 | 436500 | 436000 | 299 |
| 263 | 20240222 | 142400 | 108276510000 | 436500 | 436000 | 436500 | 436000 | 230 |
| 264 | 20240222 | 142300 | 108176195000 | 436500 | 437000 | 437000 | 436000 | 1917 |
| 265 | 20240222 | 142200 | 107339500000 | 437000 | 436500 | 437000 | 436500 | 634 |
| 266 | 20240222 | 142100 | 107062468000 | 437000 | 437000 | 437000 | 436500 | 99 |
| 267 | 20240222 | 142000 | 107019242500 | 437000 | 436500 | 437000 | 436500 | 555 |
| 268 | 20240222 | 141900 | 106776919500 | 436000 | 436000 | 436500 | 436000 | 461 |
| 269 | 20240222 | 141800 | 106575809500 | 436500 | 436000 | 436500 | 436000 | 291 |
| 270 | 20240222 | 141700 | 106448876500 | 436000 | 436500 | 436500 | 436000 | 506 |
| 271 | 20240222 | 141600 | 106228118500 | 436000 | 436000 | 436500 | 436000 | 254 |
| 272 | 20240222 | 141500 | 106117304000 | 436500 | 436000 | 436500 | 436000 | 156 |
| 273 | 20240222 | 141400 | 106049264500 | 436000 | 436500 | 437000 | 436000 | 763 |
| 274 | 20240222 | 141300 | 105716270000 | 436500 | 435500 | 436500 | 435500 | 2655 |
| 275 | 20240222 | 141200 | 104558172000 | 435500 | 436000 | 436000 | 435500 | 556 |
| 276 | 20240222 | 141100 | 104315936000 | 435500 | 435500 | 436000 | 435500 | 300 |
| 277 | 20240222 | 141000 | 104185197500 | 436000 | 436000 | 436000 | 435500 | 1178 |
| 278 | 20240222 | 140900 | 103671640000 | 435500 | 436500 | 436500 | 435500 | 6937 |
| 279 | 20240222 | 140800 | 100647129000 | 436000 | 436000 | 436500 | 436000 | 368 |
| 280 | 20240222 | 140700 | 100486570000 | 436000 | 436000 | 436500 | 436000 | 663 |
| 281 | 20240222 | 140600 | 100197410500 | 436000 | 436500 | 436500 | 436000 | 322 |
| 282 | 20240222 | 140500 | 100057010500 | 436000 | 436500 | 436500 | 436000 | 1594 |
| 283 | 20240222 | 140400 | 99361352500 | 436500 | 436500 | 437000 | 436500 | 346 |
| 284 | 20240222 | 140300 | 99210318500 | 436500 | 436500 | 437000 | 436500 | 139 |
| 285 | 20240222 | 140200 | 99149635500 | 436500 | 436500 | 437000 | 436000 | 1257 |
| 286 | 20240222 | 140100 | 98600609500 | 436000 | 436000 | 436500 | 436000 | 1095 |
| 287 | 20240222 | 140000 | 98122676000 | 436500 | 436000 | 436500 | 436000 | 484 |
| 288 | 20240222 | 135900 | 97911549000 | 436500 | 436500 | 437000 | 436500 | 1985 |
| 289 | 20240222 | 135800 | 97045064500 | 436500 | 436500 | 437000 | 436500 | 365 |
| 290 | 20240222 | 135700 | 96885729500 | 436500 | 437000 | 437000 | 436500 | 1322 |
| 291 | 20240222 | 135600 | 96308647500 | 436500 | 437000 | 437000 | 436500 | 450 |
| 292 | 20240222 | 135500 | 96112196000 | 436500 | 436500 | 437000 | 436500 | 1705 |
| 293 | 20240222 | 135400 | 95367942500 | 437000 | 436500 | 437000 | 436500 | 363 |
| 294 | 20240222 | 135300 | 95209428500 | 437000 | 437000 | 437000 | 436500 | 139 |
| 295 | 20240222 | 135200 | 95148715000 | 436500 | 437000 | 437000 | 436500 | 251 |
| 296 | 20240222 | 135100 | 95039146500 | 437000 | 436500 | 437000 | 436500 | 406 |
| 297 | 20240222 | 135000 | 94861886000 | 436500 | 436500 | 437000 | 436500 | 400 |
| 298 | 20240222 | 134900 | 94687267500 | 436500 | 437000 | 437000 | 436500 | 387 |
| 299 | 20240222 | 134800 | 94518276500 | 436500 | 436500 | 437000 | 436500 | 553 |
| 300 | 20240222 | 134700 | 94276793500 | 436500 | 437000 | 437000 | 436500 | 187 |
| 301 | 20240222 | 134600 | 94195144500 | 436500 | 437000 | 437000 | 436500 | 332 |
| 302 | 20240222 | 134500 | 94050188000 | 437000 | 436500 | 437000 | 436500 | 273 |
| 303 | 20240222 | 134400 | 93931000500 | 436500 | 437000 | 437000 | 436500 | 630 |
| 304 | 20240222 | 134300 | 93655949500 | 437000 | 437000 | 437500 | 436500 | 1781 |
| 305 | 20240222 | 134200 | 92877808500 | 437500 | 437500 | 437500 | 437000 | 251 |
| 306 | 20240222 | 134100 | 92768100500 | 437500 | 437000 | 437500 | 437000 | 803 |
| 307 | 20240222 | 134000 | 92417147500 | 437500 | 437000 | 437500 | 437000 | 369 |
| 308 | 20240222 | 133900 | 92255888500 | 437000 | 437000 | 437500 | 437000 | 233 |
| 309 | 20240222 | 133800 | 92154056000 | 437000 | 437000 | 437500 | 437000 | 1287 |
| 310 | 20240222 | 133700 | 91591624500 | 437500 | 437500 | 437500 | 437000 | 604 |
| 311 | 20240222 | 133600 | 91327664500 | 437500 | 437000 | 437500 | 437000 | 124 |
| 312 | 20240222 | 133500 | 91273463000 | 437500 | 437000 | 437500 | 437000 | 323 |
| 313 | 20240222 | 133400 | 91132251500 | 437500 | 437500 | 437500 | 437000 | 213 |
| 314 | 20240222 | 133300 | 91039135500 | 437500 | 437500 | 438000 | 437000 | 498 |
| 315 | 20240222 | 133200 | 90821331500 | 437500 | 438000 | 438000 | 437500 | 568 |
| 316 | 20240222 | 133100 | 90572802500 | 437500 | 438000 | 438000 | 437500 | 251 |
| 317 | 20240222 | 133000 | 90462979500 | 438000 | 437500 | 438000 | 437500 | 133 |
| 318 | 20240222 | 132900 | 90404766000 | 437500 | 437500 | 438000 | 437500 | 267 |
| 319 | 20240222 | 132800 | 90287927500 | 437500 | 437500 | 438000 | 437500 | 258 |
| 320 | 20240222 | 132700 | 90175051000 | 438000 | 437500 | 438000 | 437500 | 79 |
| 321 | 20240222 | 132600 | 90140481500 | 437500 | 437500 | 438000 | 437500 | 701 |
| 322 | 20240222 | 132500 | 89833778000 | 437500 | 437500 | 438000 | 437500 | 484 |
| 323 | 20240222 | 132400 | 89621966000 | 437500 | 438000 | 438000 | 437500 | 320 |
| 324 | 20240222 | 132300 | 89481870500 | 437500 | 437500 | 438000 | 437500 | 134 |
| 325 | 20240222 | 132200 | 89423236000 | 437500 | 438000 | 438000 | 437500 | 238 |
| 326 | 20240222 | 132100 | 89319056000 | 437500 | 437500 | 438000 | 437500 | 154 |
| 327 | 20240222 | 132000 | 89251629500 | 437500 | 438000 | 438000 | 437500 | 118 |
| 328 | 20240222 | 131900 | 89199996000 | 437500 | 437500 | 438000 | 437500 | 92 |
| 329 | 20240222 | 131800 | 89159730500 | 437500 | 437500 | 438000 | 437500 | 272 |
| 330 | 20240222 | 131700 | 89040727500 | 437500 | 438000 | 438000 | 437500 | 195 |
| 331 | 20240222 | 131600 | 88955374500 | 437500 | 437500 | 438000 | 437500 | 168 |
| 332 | 20240222 | 131500 | 88881870500 | 437500 | 437500 | 438000 | 437500 | 296 |
| 333 | 20240222 | 131400 | 88752346000 | 437500 | 437500 | 438000 | 437500 | 184 |
| 334 | 20240222 | 131300 | 88671836000 | 437500 | 437500 | 438000 | 437000 | 240 |
| 335 | 20240222 | 131200 | 88566842000 | 437000 | 437000 | 437500 | 437000 | 219 |
| 336 | 20240222 | 131100 | 88471045000 | 437500 | 437500 | 437500 | 437000 | 854 |
| 337 | 20240222 | 131000 | 88097437500 | 437000 | 437000 | 437500 | 437000 | 197 |
| 338 | 20240222 | 130900 | 88011326500 | 437500 | 437000 | 437500 | 437000 | 200 |
| 339 | 20240222 | 130800 | 87923923000 | 437000 | 437500 | 437500 | 437000 | 237 |
| 340 | 20240222 | 130700 | 87820345500 | 437000 | 437500 | 437500 | 437000 | 138 |
| 341 | 20240222 | 130600 | 87759995500 | 437500 | 437500 | 437500 | 437000 | 155 |
| 342 | 20240222 | 130500 | 87692223500 | 437500 | 437000 | 438000 | 437000 | 1044 |
| 343 | 20240222 | 130400 | 87235480500 | 437000 | 437000 | 437500 | 437000 | 1161 |
| 344 | 20240222 | 130300 | 86727637500 | 437000 | 437000 | 437500 | 437000 | 799 |
| 345 | 20240222 | 130200 | 86378466500 | 437000 | 437500 | 437500 | 436500 | 1233 |
| 346 | 20240222 | 130100 | 85839580500 | 437000 | 437500 | 437500 | 437000 | 191 |
| 347 | 20240222 | 130000 | 85756056500 | 437500 | 436500 | 437500 | 436500 | 1280 |
| 348 | 20240222 | 125900 | 85196748000 | 436500 | 437000 | 437000 | 436500 | 434 |
| 349 | 20240222 | 125800 | 85007218500 | 437000 | 437000 | 437000 | 436500 | 1147 |
| 350 | 20240222 | 125700 | 84506046000 | 436500 | 437000 | 437000 | 436500 | 797 |
| 351 | 20240222 | 125600 | 84157977500 | 437000 | 437000 | 437000 | 436500 | 857 |
| 352 | 20240222 | 125500 | 83783813500 | 436500 | 437500 | 437500 | 436500 | 4015 |
| 353 | 20240222 | 125400 | 82029297500 | 437500 | 437500 | 437500 | 437000 | 423 |
| 354 | 20240222 | 125300 | 81844302500 | 437500 | 437500 | 438000 | 437500 | 3067 |
| 355 | 20240222 | 125200 | 80502474500 | 437500 | 438000 | 438000 | 437500 | 121 |
| 356 | 20240222 | 125100 | 80449510500 | 437500 | 438000 | 438000 | 437500 | 171 |
| 357 | 20240222 | 125000 | 80374682000 | 438000 | 438000 | 438000 | 437500 | 162 |
| 358 | 20240222 | 124900 | 80303783000 | 437500 | 437500 | 438000 | 437500 | 138 |
| 359 | 20240222 | 124800 | 80243391000 | 437500 | 438000 | 438000 | 437500 | 502 |
| 360 | 20240222 | 124700 | 80023642500 | 438000 | 438000 | 438000 | 437500 | 417 |
| 361 | 20240222 | 124600 | 79841135000 | 438000 | 437500 | 438000 | 437500 | 294 |
| 362 | 20240222 | 124500 | 79712468000 | 438000 | 437500 | 438000 | 437500 | 81 |
| 363 | 20240222 | 124400 | 79677015500 | 437500 | 437500 | 438000 | 437500 | 212 |
| 364 | 20240222 | 124300 | 79584204000 | 437500 | 437500 | 438000 | 437500 | 165 |
| 365 | 20240222 | 124200 | 79511980500 | 438000 | 438000 | 438000 | 437500 | 282 |
| 366 | 20240222 | 124100 | 79388579000 | 438000 | 438000 | 438000 | 437500 | 467 |
| 367 | 20240222 | 124000 | 79184158000 | 438000 | 438000 | 438000 | 437500 | 93 |
| 368 | 20240222 | 123900 | 79143452000 | 437500 | 438000 | 438000 | 437500 | 69 |
| 369 | 20240222 | 123800 | 79113250500 | 437500 | 438000 | 438000 | 437500 | 151 |
| 370 | 20240222 | 123700 | 79047153000 | 437500 | 437500 | 438000 | 437500 | 464 |
| 371 | 20240222 | 123600 | 78844094000 | 437500 | 438000 | 438000 | 437500 | 202 |
| 372 | 20240222 | 123500 | 78755708000 | 437500 | 438000 | 438000 | 437500 | 425 |
| 373 | 20240222 | 123400 | 78569745500 | 437500 | 437500 | 438000 | 437500 | 74 |
| 374 | 20240222 | 123300 | 78537369500 | 437500 | 437500 | 438000 | 437500 | 61 |
| 375 | 20240222 | 123200 | 78510679000 | 438000 | 437500 | 438000 | 437500 | 181 |
| 376 | 20240222 | 123100 | 78431458500 | 438000 | 437500 | 438000 | 437500 | 274 |
| 377 | 20240222 | 123000 | 78311557500 | 437500 | 438000 | 438500 | 437500 | 620 |
| 378 | 20240222 | 122900 | 78039993000 | 438500 | 438500 | 438500 | 438000 | 584 |
| 379 | 20240222 | 122800 | 77784185500 | 438500 | 438000 | 438500 | 438000 | 263 |
| 380 | 20240222 | 122700 | 77668889500 | 438000 | 438500 | 438500 | 438000 | 1989 |
| 381 | 20240222 | 122600 | 76797663000 | 438500 | 438500 | 438500 | 438000 | 376 |
| 382 | 20240222 | 122500 | 76632857500 | 438000 | 438500 | 438500 | 438000 | 450 |
| 383 | 20240222 | 122400 | 76435643000 | 438000 | 438000 | 438500 | 438000 | 239 |
| 384 | 20240222 | 122300 | 76330944000 | 438500 | 438000 | 438500 | 438000 | 142 |
| 385 | 20240222 | 122200 | 76268709500 | 438000 | 438500 | 438500 | 438000 | 91 |
| 386 | 20240222 | 122100 | 76228835000 | 438500 | 438000 | 438500 | 438000 | 135 |
| 387 | 20240222 | 122000 | 76169647000 | 438000 | 438500 | 438500 | 438000 | 170 |
| 388 | 20240222 | 121900 | 76095119000 | 438500 | 438500 | 438500 | 438000 | 343 |
| 389 | 20240222 | 121800 | 75944737500 | 438500 | 438000 | 438500 | 438000 | 79 |
| 390 | 20240222 | 121700 | 75910125000 | 438000 | 438500 | 438500 | 438000 | 310 |
| 391 | 20240222 | 121600 | 75774206000 | 438500 | 438500 | 438500 | 438000 | 363 |
| 392 | 20240222 | 121500 | 75615191000 | 438500 | 438000 | 438500 | 438000 | 348 |
| 393 | 20240222 | 121400 | 75462750000 | 438000 | 438500 | 438500 | 438000 | 111 |
| 394 | 20240222 | 121300 | 75414091000 | 438500 | 438500 | 438500 | 438000 | 209 |
| 395 | 20240222 | 121200 | 75322509000 | 438500 | 438500 | 438500 | 438000 | 422 |
| 396 | 20240222 | 121100 | 75137500500 | 438500 | 438000 | 438500 | 438000 | 52 |
| 397 | 20240222 | 121000 | 75114708000 | 438500 | 438000 | 438500 | 438000 | 314 |
| 398 | 20240222 | 120900 | 74977067000 | 438500 | 438500 | 438500 | 438000 | 626 |
| 399 | 20240222 | 120800 | 74702570500 | 438500 | 438500 | 438500 | 438000 | 137 |
| 400 | 20240222 | 120700 | 74642500500 | 438000 | 438500 | 438500 | 438000 | 412 |
| 401 | 20240222 | 120600 | 74461854000 | 438500 | 438000 | 438500 | 438000 | 178 |
| 402 | 20240222 | 120500 | 74383829500 | 438500 | 438500 | 438500 | 438000 | 73 |
| 403 | 20240222 | 120400 | 74351844000 | 438500 | 438000 | 438500 | 438000 | 403 |
| 404 | 20240222 | 120300 | 74175305000 | 438000 | 438500 | 438500 | 438000 | 81 |
| 405 | 20240222 | 120200 | 74139820500 | 438500 | 438500 | 438500 | 438000 | 251 |
| 406 | 20240222 | 120100 | 74029765500 | 438500 | 438000 | 438500 | 438000 | 206 |
| 407 | 20240222 | 120000 | 73939447000 | 438000 | 438000 | 438500 | 438000 | 275 |
| 408 | 20240222 | 115900 | 73818979000 | 438500 | 438500 | 438500 | 438000 | 273 |
| 409 | 20240222 | 115800 | 73699270000 | 438000 | 438000 | 438500 | 438000 | 389 |
| 410 | 20240222 | 115700 | 73528882500 | 438000 | 438000 | 438000 | 437500 | 301 |
| 411 | 20240222 | 115600 | 73397051000 | 438000 | 438000 | 438000 | 437500 | 33 |
| 412 | 20240222 | 115500 | 73382606000 | 437500 | 438000 | 438000 | 437500 | 398 |
| 413 | 20240222 | 115400 | 73208302000 | 437500 | 438000 | 438000 | 437500 | 52 |
| 414 | 20240222 | 115300 | 73185543500 | 437500 | 438000 | 438000 | 437500 | 199 |
| 415 | 20240222 | 115200 | 73098456500 | 437500 | 437500 | 438000 | 437500 | 148 |
| 416 | 20240222 | 115100 | 73033687500 | 437500 | 437500 | 438000 | 437500 | 269 |
| 417 | 20240222 | 115000 | 72915990000 | 437500 | 437500 | 438000 | 437500 | 83 |
| 418 | 20240222 | 114900 | 72879671000 | 437500 | 438000 | 438000 | 437500 | 285 |
| 419 | 20240222 | 114800 | 72754981000 | 437500 | 437500 | 438000 | 437000 | 2314 |
| 420 | 20240222 | 114700 | 71742598500 | 437500 | 437500 | 437500 | 437000 | 179 |
| 421 | 20240222 | 114600 | 71664329000 | 437000 | 437500 | 437500 | 436500 | 1389 |
| 422 | 20240222 | 114500 | 71057339000 | 437500 | 437000 | 437500 | 437000 | 110 |
| 423 | 20240222 | 114400 | 71009258500 | 437500 | 437000 | 437500 | 437000 | 538 |
| 424 | 20240222 | 114300 | 70774148000 | 437000 | 437500 | 437500 | 437000 | 1083 |
| 425 | 20240222 | 114200 | 70300875000 | 437000 | 437500 | 437500 | 437000 | 4456 |
| 426 | 20240222 | 114100 | 68353567500 | 437000 | 437500 | 437500 | 437000 | 213 |
| 427 | 20240222 | 114000 | 68260390000 | 437500 | 437500 | 437500 | 437000 | 532 |
| 428 | 20240222 | 113900 | 68027718500 | 437000 | 437000 | 437500 | 437000 | 338 |
| 429 | 20240222 | 113800 | 67879975000 | 437500 | 437500 | 437500 | 437000 | 67 |
| 430 | 20240222 | 113700 | 67850673000 | 437500 | 437500 | 437500 | 437000 | 237 |
| 431 | 20240222 | 113600 | 67746990500 | 437500 | 437500 | 437500 | 437000 | 1316 |
| 432 | 20240222 | 113500 | 67171293000 | 437500 | 438000 | 438000 | 437000 | 1265 |
| 433 | 20240222 | 113400 | 66617866500 | 438000 | 438000 | 438000 | 437500 | 393 |
| 434 | 20240222 | 113300 | 66445919500 | 437500 | 438000 | 438000 | 437500 | 1143 |
| 435 | 20240222 | 113200 | 65945837500 | 438000 | 438000 | 438000 | 437500 | 79 |
| 436 | 20240222 | 113100 | 65911259500 | 437500 | 437500 | 438000 | 437500 | 63 |
| 437 | 20240222 | 113000 | 65883689500 | 438000 | 438000 | 438000 | 437500 | 303 |
| 438 | 20240222 | 112900 | 65751091500 | 437500 | 437500 | 438000 | 437500 | 476 |
| 439 | 20240222 | 112800 | 65542830500 | 438000 | 437500 | 438000 | 437500 | 179 |
| 440 | 20240222 | 112700 | 65464478500 | 438000 | 438000 | 438000 | 437500 | 354 |
| 441 | 20240222 | 112600 | 65309473000 | 438000 | 438500 | 438500 | 437500 | 360 |
| 442 | 20240222 | 112500 | 65151833000 | 438000 | 438000 | 438000 | 437500 | 1230 |
| 443 | 20240222 | 112400 | 64613117000 | 438000 | 437500 | 438000 | 437500 | 247 |
| 444 | 20240222 | 112300 | 64504981000 | 437500 | 438000 | 438000 | 437500 | 267 |
| 445 | 20240222 | 112200 | 64388085000 | 438000 | 437500 | 438000 | 437500 | 189 |
| 446 | 20240222 | 112100 | 64305360500 | 438000 | 438000 | 438000 | 437500 | 218 |
| 447 | 20240222 | 112000 | 64209964500 | 438000 | 438000 | 438000 | 437500 | 759 |
| 448 | 20240222 | 111900 | 63877799500 | 438000 | 438000 | 438000 | 437500 | 141 |
| 449 | 20240222 | 111800 | 63816053500 | 437500 | 437500 | 438000 | 437500 | 221 |
| 450 | 20240222 | 111700 | 63719286500 | 438000 | 437500 | 438000 | 437500 | 780 |
| 451 | 20240222 | 111600 | 63377927500 | 438000 | 438000 | 438000 | 437500 | 97 |
| 452 | 20240222 | 111500 | 63335455500 | 437500 | 437500 | 438000 | 437500 | 205 |
| 453 | 20240222 | 111400 | 63245729500 | 437500 | 438000 | 438000 | 437500 | 121 |
| 454 | 20240222 | 111300 | 63192780500 | 438000 | 437500 | 438000 | 437000 | 695 |
| 455 | 20240222 | 111200 | 62888738000 | 437500 | 438500 | 438500 | 437000 | 4557 |
| 456 | 20240222 | 111100 | 60894317500 | 438500 | 438500 | 438500 | 438000 | 56 |
| 457 | 20240222 | 111000 | 60869771000 | 438000 | 438000 | 438500 | 438000 | 298 |
| 458 | 20240222 | 110900 | 60739213000 | 438500 | 438500 | 438500 | 438000 | 376 |
| 459 | 20240222 | 110800 | 60574509000 | 438500 | 438500 | 438500 | 438000 | 340 |
| 460 | 20240222 | 110700 | 60425447500 | 438000 | 438000 | 438500 | 438000 | 26 |
| 461 | 20240222 | 110600 | 60414057000 | 438500 | 438500 | 439000 | 438000 | 348 |
| 462 | 20240222 | 110500 | 60261452500 | 438500 | 439000 | 439000 | 438500 | 1360 |
| 463 | 20240222 | 110400 | 59665071000 | 438500 | 438500 | 439000 | 438500 | 230 |
| 464 | 20240222 | 110300 | 59564146000 | 439000 | 439000 | 439000 | 438500 | 268 |
| 465 | 20240222 | 110200 | 59446589500 | 438500 | 438000 | 439000 | 438000 | 1482 |
| 466 | 20240222 | 110100 | 58796759500 | 438500 | 438500 | 438500 | 438000 | 341 |
| 467 | 20240222 | 110000 | 58647361000 | 438500 | 438000 | 438500 | 438000 | 185 |
| 468 | 20240222 | 105900 | 58566279500 | 438500 | 438500 | 438500 | 438000 | 335 |
| 469 | 20240222 | 105800 | 58419402500 | 438500 | 438500 | 438500 | 438000 | 171 |
| 470 | 20240222 | 105700 | 58344437000 | 438500 | 438000 | 438500 | 438000 | 353 |
| 471 | 20240222 | 105600 | 58189700000 | 438500 | 438500 | 439000 | 438000 | 1191 |
| 472 | 20240222 | 105500 | 57667722500 | 438500 | 438000 | 439000 | 438000 | 868 |
| 473 | 20240222 | 105400 | 57287099500 | 438000 | 438500 | 438500 | 438000 | 192 |
| 474 | 20240222 | 105300 | 57202984500 | 438500 | 438500 | 438500 | 438000 | 406 |
| 475 | 20240222 | 105200 | 57024971500 | 438500 | 438500 | 438500 | 438000 | 79 |
| 476 | 20240222 | 105100 | 56990346000 | 438000 | 438500 | 438500 | 438000 | 414 |
| 477 | 20240222 | 105000 | 56808987500 | 438000 | 438000 | 438500 | 438000 | 426 |
| 478 | 20240222 | 104900 | 56622394500 | 438500 | 438500 | 438500 | 438000 | 274 |
| 479 | 20240222 | 104800 | 56502293500 | 438500 | 438000 | 438500 | 438000 | 217 |
| 480 | 20240222 | 104700 | 56407192500 | 438000 | 437500 | 438500 | 437500 | 2314 |
| 481 | 20240222 | 104600 | 55393188000 | 438000 | 437500 | 438000 | 437500 | 113 |
| 482 | 20240222 | 104500 | 55343718500 | 438000 | 438000 | 438000 | 437500 | 300 |
| 483 | 20240222 | 104400 | 55212454500 | 438000 | 437500 | 438000 | 437500 | 651 |
| 484 | 20240222 | 104300 | 54927593500 | 437500 | 437500 | 437500 | 437000 | 3031 |
| 485 | 20240222 | 104200 | 53601596500 | 437500 | 437500 | 438000 | 437500 | 403 |
| 486 | 20240222 | 104100 | 53425266000 | 437500 | 438000 | 438000 | 437500 | 904 |
| 487 | 20240222 | 104000 | 53029760500 | 438000 | 438500 | 438500 | 438000 | 3613 |
| 488 | 20240222 | 103900 | 51447243000 | 438500 | 438000 | 438500 | 438000 | 406 |
| 489 | 20240222 | 103800 | 51269395500 | 438500 | 438500 | 439000 | 438000 | 3576 |
| 490 | 20240222 | 103700 | 49701334000 | 439000 | 439000 | 439000 | 438500 | 212 |
| 491 | 20240222 | 103600 | 49608307000 | 438500 | 439500 | 439500 | 438500 | 1980 |
| 492 | 20240222 | 103500 | 48739034500 | 439000 | 439500 | 439500 | 439000 | 122 |
| 493 | 20240222 | 103400 | 48685456500 | 439000 | 439500 | 439500 | 439000 | 203 |
| 494 | 20240222 | 103300 | 48596258500 | 439500 | 438500 | 439500 | 438500 | 502 |
| 495 | 20240222 | 103200 | 48375910500 | 438500 | 439000 | 439000 | 438500 | 414 |
| 496 | 20240222 | 103100 | 48194203000 | 439000 | 439500 | 439500 | 438500 | 657 |
| 497 | 20240222 | 103000 | 47905837500 | 439500 | 439000 | 439500 | 438500 | 614 |
| 498 | 20240222 | 102900 | 47636356000 | 438500 | 438500 | 439000 | 438500 | 113 |
| 499 | 20240222 | 102800 | 47586766500 | 439000 | 439000 | 439000 | 438500 | 78 |
| 500 | 20240222 | 102700 | 47552536000 | 439000 | 438500 | 439000 | 438500 | 976 |
| 501 | 20240222 | 102600 | 47124195000 | 439000 | 439000 | 439000 | 438500 | 682 |
| 502 | 20240222 | 102500 | 46824953500 | 439000 | 439500 | 439500 | 438500 | 2597 |
| 503 | 20240222 | 102400 | 45684296500 | 439500 | 440000 | 440000 | 439500 | 232 |
| 504 | 20240222 | 102300 | 45582267000 | 439500 | 439500 | 440000 | 439500 | 460 |
| 505 | 20240222 | 102200 | 45380065000 | 440000 | 439500 | 440000 | 439000 | 496 |
| 506 | 20240222 | 102100 | 45162069000 | 439000 | 439500 | 440000 | 439000 | 954 |
| 507 | 20240222 | 102000 | 44742765500 | 440000 | 439500 | 440000 | 439500 | 635 |
| 508 | 20240222 | 101900 | 44463670000 | 440000 | 439000 | 440000 | 439000 | 671 |
| 509 | 20240222 | 101800 | 44168762000 | 439000 | 439500 | 439500 | 439000 | 304 |
| 510 | 20240222 | 101700 | 44035194000 | 439000 | 439500 | 439500 | 439000 | 208 |
| 511 | 20240222 | 101600 | 43943824500 | 439000 | 439500 | 439500 | 439000 | 275 |
| 512 | 20240222 | 101500 | 43823022000 | 439500 | 439500 | 439500 | 439000 | 66 |
| 513 | 20240222 | 101400 | 43794018500 | 439000 | 439500 | 439500 | 439000 | 157 |
| 514 | 20240222 | 101300 | 43725040500 | 439500 | 439500 | 439500 | 439000 | 202 |
| 515 | 20240222 | 101200 | 43636305000 | 439500 | 439500 | 439500 | 439000 | 457 |
| 516 | 20240222 | 101100 | 43435472500 | 439000 | 439500 | 439500 | 439000 | 476 |
| 517 | 20240222 | 101000 | 43226274000 | 439500 | 438500 | 439500 | 438500 | 519 |
| 518 | 20240222 | 100900 | 42998431000 | 439000 | 439000 | 439000 | 438500 | 697 |
| 519 | 20240222 | 100800 | 42692464000 | 438500 | 438500 | 439000 | 438500 | 137 |
| 520 | 20240222 | 100700 | 42632360500 | 438500 | 438500 | 439000 | 438500 | 746 |
| 521 | 20240222 | 100600 | 42305209500 | 439000 | 438500 | 439000 | 438500 | 363 |
| 522 | 20240222 | 100500 | 42146025500 | 438500 | 438000 | 438500 | 438000 | 776 |
| 523 | 20240222 | 100400 | 41805862500 | 438000 | 439000 | 439000 | 438000 | 2219 |
| 524 | 20240222 | 100300 | 40833033500 | 439000 | 438500 | 439000 | 438500 | 680 |
| 525 | 20240222 | 100200 | 40534614500 | 438500 | 438500 | 439000 | 438500 | 689 |
| 526 | 20240222 | 100100 | 40232385500 | 439000 | 439000 | 439500 | 438500 | 1435 |
| 527 | 20240222 | 100000 | 39602451500 | 439000 | 439500 | 440000 | 439000 | 848 |
| 528 | 20240222 | 095900 | 39229781500 | 439500 | 440000 | 440000 | 439000 | 458 |
| 529 | 20240222 | 095800 | 39028536500 | 439500 | 439000 | 440000 | 439000 | 640 |
| 530 | 20240222 | 095700 | 38747285500 | 439500 | 439500 | 439500 | 439000 | 310 |
| 531 | 20240222 | 095600 | 38611130000 | 439500 | 439500 | 440000 | 439500 | 550 |
| 532 | 20240222 | 095500 | 38369391500 | 440000 | 439500 | 440000 | 439500 | 731 |
| 533 | 20240222 | 095400 | 38047995500 | 439500 | 439500 | 440000 | 439000 | 437 |
| 534 | 20240222 | 095300 | 37856027000 | 439500 | 438500 | 439500 | 438500 | 1612 |
| 535 | 20240222 | 095200 | 37148975500 | 438500 | 438500 | 439000 | 438500 | 735 |
| 536 | 20240222 | 095100 | 36826598000 | 438500 | 439000 | 439500 | 438500 | 1622 |
| 537 | 20240222 | 095000 | 36114754000 | 439000 | 439500 | 439500 | 439000 | 661 |
| 538 | 20240222 | 094900 | 35824504000 | 439500 | 440500 | 440500 | 439500 | 1657 |
| 539 | 20240222 | 094800 | 35095739000 | 440000 | 440500 | 440500 | 440000 | 975 |
| 540 | 20240222 | 094700 | 34666723000 | 440500 | 440000 | 440500 | 440000 | 624 |
| 541 | 20240222 | 094600 | 34392132000 | 440500 | 441000 | 441000 | 440000 | 2565 |
| 542 | 20240222 | 094500 | 33262898000 | 440500 | 441000 | 441000 | 440500 | 1359 |
| 543 | 20240222 | 094400 | 32663714500 | 441000 | 441500 | 441500 | 440500 | 1009 |
| 544 | 20240222 | 094300 | 32218913000 | 441000 | 440500 | 441000 | 440500 | 1804 |
| 545 | 20240222 | 094200 | 31423495500 | 441000 | 440000 | 441000 | 439500 | 1876 |
| 546 | 20240222 | 094100 | 30597103000 | 440000 | 439500 | 440000 | 439500 | 435 |
| 547 | 20240222 | 094000 | 30405731500 | 440000 | 440000 | 440000 | 439500 | 283 |
| 548 | 20240222 | 093900 | 30281257500 | 440000 | 439500 | 440000 | 439500 | 498 |
| 549 | 20240222 | 093800 | 30062178000 | 439500 | 439500 | 440000 | 439500 | 625 |
| 550 | 20240222 | 093700 | 29787241000 | 439500 | 439000 | 440000 | 439000 | 1536 |
| 551 | 20240222 | 093600 | 29112747500 | 438500 | 438500 | 439000 | 438500 | 480 |
| 552 | 20240222 | 093500 | 28902225500 | 438500 | 438500 | 439000 | 438500 | 369 |
| 553 | 20240222 | 093400 | 28740389000 | 438500 | 438000 | 439000 | 438000 | 622 |
| 554 | 20240222 | 093300 | 28467738000 | 438000 | 438000 | 438500 | 438000 | 1186 |
| 555 | 20240222 | 093200 | 27948248500 | 438000 | 438000 | 438500 | 438000 | 1343 |
| 556 | 20240222 | 093100 | 27359788500 | 438000 | 438000 | 438500 | 438000 | 771 |
| 557 | 20240222 | 093000 | 27022022000 | 438000 | 438500 | 438500 | 438000 | 1635 |
| 558 | 20240222 | 092900 | 26305628000 | 438000 | 438500 | 439000 | 438000 | 1264 |
| 559 | 20240222 | 092800 | 25751368000 | 438500 | 438500 | 439000 | 438500 | 862 |
| 560 | 20240222 | 092700 | 25373333000 | 439000 | 439500 | 439500 | 438500 | 1744 |
| 561 | 20240222 | 092600 | 24607973500 | 439500 | 440000 | 440000 | 439000 | 642 |
| 562 | 20240222 | 092500 | 24325800000 | 440000 | 439500 | 440500 | 439500 | 823 |
| 563 | 20240222 | 092400 | 23963793500 | 440000 | 439500 | 440000 | 439500 | 2251 |
| 564 | 20240222 | 092300 | 22974045500 | 439000 | 439000 | 439000 | 438500 | 1076 |
| 565 | 20240222 | 092200 | 22502042500 | 439000 | 439000 | 439500 | 438500 | 588 |
| 566 | 20240222 | 092100 | 22243977500 | 438500 | 439000 | 439500 | 438500 | 820 |
| 567 | 20240222 | 092000 | 21883978000 | 439000 | 439000 | 439500 | 439000 | 504 |
| 568 | 20240222 | 091900 | 21662661000 | 439500 | 439000 | 439500 | 438500 | 1117 |
| 569 | 20240222 | 091800 | 21172053500 | 439000 | 439000 | 439500 | 438500 | 1566 |
| 570 | 20240222 | 091700 | 20484435000 | 439000 | 439000 | 439500 | 439000 | 1281 |
| 571 | 20240222 | 091600 | 19921977000 | 439000 | 439000 | 440000 | 439000 | 1454 |
| 572 | 20240222 | 091500 | 19282988000 | 439000 | 440000 | 440000 | 439000 | 2221 |
| 573 | 20240222 | 091400 | 18306489000 | 440000 | 440000 | 440500 | 439500 | 1769 |
| 574 | 20240222 | 091300 | 17528189500 | 440000 | 440500 | 440500 | 439500 | 1054 |
| 575 | 20240222 | 091200 | 17064424000 | 440000 | 441000 | 441000 | 439500 | 1755 |
| 576 | 20240222 | 091100 | 16291708000 | 441000 | 440000 | 441000 | 439500 | 1872 |
| 577 | 20240222 | 091000 | 15468156500 | 440000 | 439500 | 440000 | 439000 | 394 |
| 578 | 20240222 | 090900 | 15295026000 | 439000 | 439000 | 439500 | 438500 | 1444 |
| 579 | 20240222 | 090800 | 14661134000 | 439000 | 439500 | 439500 | 438500 | 1196 |
| 580 | 20240222 | 090700 | 14136066500 | 439500 | 440500 | 440500 | 439000 | 806 |
| 581 | 20240222 | 090600 | 13781693500 | 439500 | 438500 | 440500 | 438500 | 4370 |
| 582 | 20240222 | 090500 | 11860256500 | 438500 | 440500 | 440500 | 438500 | 2491 |
| 583 | 20240222 | 090400 | 10764908000 | 440500 | 439000 | 441000 | 439000 | 3088 |
| 584 | 20240222 | 090300 | 9405836500 | 439000 | 437500 | 439500 | 437500 | 2134 |
| 585 | 20240222 | 090200 | 8469894500 | 437500 | 439000 | 439000 | 437000 | 5817 |
| 586 | 20240222 | 090100 | 5921770500 | 439000 | 439000 | 439500 | 438500 | 2745 |
| 587 | 20240222 | 090000 | 4716634500 | 439500 | 441500 | 442500 | 439000 | 10268 |