35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 3 | 20240223 | 184400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 4 | 20240223 | 184300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 5 | 20240223 | 184200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 6 | 20240223 | 184100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 7 | 20240223 | 184000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 8 | 20240223 | 183900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 9 | 20240223 | 183800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 10 | 20240223 | 183700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 11 | 20240223 | 183600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 12 | 20240223 | 183500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 13 | 20240223 | 183400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 14 | 20240223 | 183300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 15 | 20240223 | 183200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 16 | 20240223 | 183100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 17 | 20240223 | 183000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 18 | 20240223 | 182900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 19 | 20240223 | 182800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 20 | 20240223 | 182700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 21 | 20240223 | 182600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 22 | 20240223 | 182500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 23 | 20240223 | 182400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 24 | 20240223 | 182300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 25 | 20240223 | 182200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 26 | 20240223 | 182100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 27 | 20240223 | 182000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 28 | 20240223 | 181900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 29 | 20240223 | 181800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 30 | 20240223 | 181700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 31 | 20240223 | 181600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 32 | 20240223 | 181500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 33 | 20240223 | 181400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 34 | 20240223 | 181300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 35 | 20240223 | 181200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 36 | 20240223 | 181100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 37 | 20240223 | 181000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 38 | 20240223 | 180900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 39 | 20240223 | 180800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 40 | 20240223 | 180700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 41 | 20240223 | 180600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 42 | 20240223 | 180500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 43 | 20240223 | 180400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 44 | 20240223 | 180300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 45 | 20240223 | 180200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 46 | 20240223 | 180100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 47 | 20240223 | 180000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 48 | 20240223 | 175900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 49 | 20240223 | 175800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 50 | 20240223 | 175700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 51 | 20240223 | 175600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 52 | 20240223 | 175500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 53 | 20240223 | 175400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 54 | 20240223 | 175300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 55 | 20240223 | 175200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 56 | 20240223 | 175100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 57 | 20240223 | 175000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 58 | 20240223 | 174900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 59 | 20240223 | 174800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 60 | 20240223 | 174700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 61 | 20240223 | 174600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 62 | 20240223 | 174500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 63 | 20240223 | 174400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 64 | 20240223 | 174300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 65 | 20240223 | 174200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 66 | 20240223 | 174100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 67 | 20240223 | 174000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 68 | 20240223 | 173900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 69 | 20240223 | 173800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 70 | 20240223 | 173700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 71 | 20240223 | 173600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 72 | 20240223 | 173500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 73 | 20240223 | 173400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 74 | 20240223 | 173300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 75 | 20240223 | 173200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 76 | 20240223 | 173100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 77 | 20240223 | 173000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 78 | 20240223 | 172900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 79 | 20240223 | 172800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 80 | 20240223 | 172700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 81 | 20240223 | 172600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 82 | 20240223 | 172500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 83 | 20240223 | 172400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 84 | 20240223 | 172300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 85 | 20240223 | 172200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 86 | 20240223 | 172100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 87 | 20240223 | 172000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 88 | 20240223 | 171900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 89 | 20240223 | 171800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 90 | 20240223 | 171700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 91 | 20240223 | 171600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 92 | 20240223 | 171500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 93 | 20240223 | 171400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 94 | 20240223 | 171300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 95 | 20240223 | 171200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 96 | 20240223 | 171100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 97 | 20240223 | 171000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 98 | 20240223 | 170900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 99 | 20240223 | 170800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 100 | 20240223 | 170700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 101 | 20240223 | 170600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 102 | 20240223 | 170500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 103 | 20240223 | 170400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 104 | 20240223 | 170300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 105 | 20240223 | 170200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 106 | 20240223 | 170100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 107 | 20240223 | 170000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 108 | 20240223 | 165900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 109 | 20240223 | 165800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 110 | 20240223 | 165700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 111 | 20240223 | 165600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 112 | 20240223 | 165500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 113 | 20240223 | 165400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 114 | 20240223 | 165300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 115 | 20240223 | 165200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 116 | 20240223 | 165100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 117 | 20240223 | 165000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 118 | 20240223 | 164900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 119 | 20240223 | 164800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 120 | 20240223 | 164700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 121 | 20240223 | 164600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 122 | 20240223 | 164500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 123 | 20240223 | 164400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 124 | 20240223 | 164300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 125 | 20240223 | 164200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 126 | 20240223 | 164100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 127 | 20240223 | 164000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 128 | 20240223 | 163900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 129 | 20240223 | 163800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 130 | 20240223 | 163700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 131 | 20240223 | 163600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 132 | 20240223 | 163500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 133 | 20240223 | 163400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 134 | 20240223 | 163300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 135 | 20240223 | 163200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 136 | 20240223 | 163100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 137 | 20240223 | 163000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 138 | 20240223 | 162900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 139 | 20240223 | 162800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 140 | 20240223 | 162700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 141 | 20240223 | 162600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 142 | 20240223 | 162500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 143 | 20240223 | 162400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 144 | 20240223 | 162300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 145 | 20240223 | 162200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 146 | 20240223 | 162100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 147 | 20240223 | 162000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 148 | 20240223 | 161900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 149 | 20240223 | 161800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 150 | 20240223 | 161700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 151 | 20240223 | 161600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 152 | 20240223 | 161500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 153 | 20240223 | 161400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 154 | 20240223 | 161300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 155 | 20240223 | 161200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 156 | 20240223 | 161100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 157 | 20240223 | 161000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 158 | 20240223 | 160900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 159 | 20240223 | 160800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 160 | 20240223 | 160700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 161 | 20240223 | 160600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 162 | 20240223 | 160500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 163 | 20240223 | 160400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 164 | 20240223 | 160300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 165 | 20240223 | 160200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 166 | 20240223 | 160100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 167 | 20240223 | 160000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 168 | 20240223 | 155900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 169 | 20240223 | 155800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 170 | 20240223 | 155700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 171 | 20240223 | 155600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 172 | 20240223 | 155500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 173 | 20240223 | 155400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 174 | 20240223 | 155300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 175 | 20240223 | 155200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 176 | 20240223 | 155100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 177 | 20240223 | 155000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 178 | 20240223 | 154900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 179 | 20240223 | 154800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 180 | 20240223 | 154700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 181 | 20240223 | 154600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 182 | 20240223 | 154500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 183 | 20240223 | 154400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 184 | 20240223 | 154300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 185 | 20240223 | 154200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 186 | 20240223 | 154100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 187 | 20240223 | 154000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 188 | 20240223 | 153900 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 189 | 20240223 | 153800 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 190 | 20240223 | 153700 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 191 | 20240223 | 153600 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 192 | 20240223 | 153500 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 193 | 20240223 | 153400 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 194 | 20240223 | 153300 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 195 | 20240223 | 153200 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 196 | 20240223 | 153100 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 197 | 20240223 | 153000 | 159195995000 | 435500 | 435500 | 435500 | 435500 | 8875 |
| 198 | 20240223 | 152900 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 199 | 20240223 | 152800 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 200 | 20240223 | 152700 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 201 | 20240223 | 152600 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 202 | 20240223 | 152500 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 203 | 20240223 | 152400 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 204 | 20240223 | 152300 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 205 | 20240223 | 152200 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 206 | 20240223 | 152100 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 207 | 20240223 | 152000 | 155330932500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 208 | 20240223 | 151900 | 155330932500 | 436000 | 435500 | 436000 | 435000 | 1205 |
| 209 | 20240223 | 151800 | 154806123500 | 435500 | 435500 | 436000 | 435000 | 2479 |
| 210 | 20240223 | 151700 | 153727032000 | 435500 | 436000 | 436000 | 435500 | 969 |
| 211 | 20240223 | 151600 | 153304910000 | 436000 | 436000 | 436000 | 435500 | 563 |
| 212 | 20240223 | 151500 | 153059696000 | 435500 | 435500 | 436000 | 435500 | 498 |
| 213 | 20240223 | 151400 | 152842809000 | 435500 | 436000 | 436000 | 435000 | 657 |
| 214 | 20240223 | 151300 | 152556665500 | 435500 | 435500 | 436000 | 435000 | 582 |
| 215 | 20240223 | 151200 | 152303237500 | 435000 | 435500 | 436000 | 435000 | 2369 |
| 216 | 20240223 | 151100 | 151271665500 | 435000 | 435500 | 435500 | 435000 | 741 |
| 217 | 20240223 | 151000 | 150949069500 | 435500 | 435500 | 435500 | 435000 | 1513 |
| 218 | 20240223 | 150900 | 150290706000 | 435500 | 435500 | 435500 | 435000 | 812 |
| 219 | 20240223 | 150800 | 149937347500 | 435500 | 435500 | 435500 | 435000 | 481 |
| 220 | 20240223 | 150700 | 149727995000 | 435500 | 435500 | 435500 | 435000 | 278 |
| 221 | 20240223 | 150600 | 149606977500 | 435500 | 435500 | 435500 | 435000 | 429 |
| 222 | 20240223 | 150500 | 149420310500 | 435000 | 435500 | 435500 | 435000 | 419 |
| 223 | 20240223 | 150400 | 149237874000 | 435500 | 435500 | 435500 | 435000 | 655 |
| 224 | 20240223 | 150300 | 148952894000 | 435500 | 435500 | 435500 | 435000 | 370 |
| 225 | 20240223 | 150200 | 148791914000 | 435000 | 435500 | 435500 | 435000 | 163 |
| 226 | 20240223 | 150100 | 148720955000 | 435000 | 435500 | 435500 | 435000 | 319 |
| 227 | 20240223 | 150000 | 148582174000 | 435500 | 435000 | 435500 | 434500 | 1324 |
| 228 | 20240223 | 145900 | 148006122000 | 434500 | 435000 | 435500 | 434500 | 1293 |
| 229 | 20240223 | 145800 | 147443632500 | 435500 | 435500 | 435500 | 435000 | 167 |
| 230 | 20240223 | 145700 | 147370959000 | 435000 | 435000 | 435500 | 434500 | 1586 |
| 231 | 20240223 | 145600 | 146681051500 | 434500 | 435000 | 435000 | 434500 | 529 |
| 232 | 20240223 | 145500 | 146451102500 | 435000 | 435500 | 435500 | 434500 | 478 |
| 233 | 20240223 | 145400 | 146243260500 | 435500 | 435500 | 435500 | 435000 | 1569 |
| 234 | 20240223 | 145300 | 145560655000 | 435500 | 435500 | 435500 | 435000 | 791 |
| 235 | 20240223 | 145200 | 145216484500 | 435500 | 435500 | 435500 | 435000 | 2405 |
| 236 | 20240223 | 145100 | 144170234500 | 435500 | 436000 | 436000 | 435000 | 3567 |
| 237 | 20240223 | 145000 | 142617635500 | 435500 | 436000 | 436000 | 435500 | 435 |
| 238 | 20240223 | 144900 | 142428074000 | 435500 | 435500 | 436000 | 435500 | 215 |
| 239 | 20240223 | 144800 | 142334411500 | 436000 | 435500 | 436000 | 435000 | 2275 |
| 240 | 20240223 | 144700 | 141343556000 | 435500 | 435000 | 435500 | 435000 | 540 |
| 241 | 20240223 | 144600 | 141108463500 | 435000 | 435500 | 435500 | 435000 | 400 |
| 242 | 20240223 | 144500 | 140934427500 | 435000 | 435500 | 435500 | 435000 | 161 |
| 243 | 20240223 | 144400 | 140864355000 | 435500 | 435000 | 435500 | 435000 | 606 |
| 244 | 20240223 | 144300 | 140600723500 | 435000 | 435000 | 435500 | 435000 | 2411 |
| 245 | 20240223 | 144200 | 139551758000 | 435000 | 435500 | 435500 | 435000 | 765 |
| 246 | 20240223 | 144100 | 139218679500 | 435500 | 435000 | 435500 | 435000 | 643 |
| 247 | 20240223 | 144000 | 138938894000 | 435000 | 435000 | 435500 | 435000 | 362 |
| 248 | 20240223 | 143900 | 138781369000 | 435000 | 435000 | 435500 | 435000 | 666 |
| 249 | 20240223 | 143800 | 138491601500 | 435000 | 435500 | 435500 | 435000 | 574 |
| 250 | 20240223 | 143700 | 138241856500 | 435000 | 435000 | 435500 | 435000 | 240 |
| 251 | 20240223 | 143600 | 138137379500 | 435000 | 435000 | 435500 | 435000 | 205 |
| 252 | 20240223 | 143500 | 138048170000 | 435000 | 435000 | 435500 | 435000 | 875 |
| 253 | 20240223 | 143400 | 137667514000 | 435000 | 435500 | 435500 | 435000 | 262 |
| 254 | 20240223 | 143300 | 137553447500 | 435500 | 435500 | 436000 | 435000 | 3187 |
| 255 | 20240223 | 143200 | 136165498000 | 435500 | 435500 | 436000 | 435500 | 756 |
| 256 | 20240223 | 143100 | 135836232000 | 435500 | 435500 | 436000 | 435500 | 1119 |
| 257 | 20240223 | 143000 | 135348843500 | 435500 | 435500 | 436000 | 435500 | 540 |
| 258 | 20240223 | 142900 | 135113630000 | 436000 | 435500 | 436000 | 435500 | 276 |
| 259 | 20240223 | 142800 | 134993351500 | 436000 | 435500 | 436000 | 435500 | 800 |
| 260 | 20240223 | 142700 | 134644746000 | 436000 | 436500 | 436500 | 435500 | 1450 |
| 261 | 20240223 | 142600 | 134012578500 | 436000 | 436000 | 436500 | 436000 | 330 |
| 262 | 20240223 | 142500 | 133868675500 | 436500 | 436000 | 436500 | 436000 | 395 |
| 263 | 20240223 | 142400 | 133696422000 | 436500 | 436500 | 436500 | 436000 | 401 |
| 264 | 20240223 | 142300 | 133521540000 | 436000 | 436000 | 436500 | 436000 | 146 |
| 265 | 20240223 | 142200 | 133457867500 | 436500 | 435500 | 436500 | 435500 | 673 |
| 266 | 20240223 | 142100 | 133164446000 | 436000 | 435500 | 436000 | 435500 | 946 |
| 267 | 20240223 | 142000 | 132752157500 | 435500 | 436000 | 436000 | 435500 | 250 |
| 268 | 20240223 | 141900 | 132643208000 | 435500 | 436000 | 436000 | 435500 | 268 |
| 269 | 20240223 | 141800 | 132526460500 | 436000 | 436000 | 436000 | 435500 | 192 |
| 270 | 20240223 | 141700 | 132442820500 | 435500 | 435500 | 436000 | 435500 | 241 |
| 271 | 20240223 | 141600 | 132337823500 | 436000 | 436500 | 436500 | 435500 | 613 |
| 272 | 20240223 | 141500 | 132070554000 | 436500 | 436000 | 436500 | 435500 | 1029 |
| 273 | 20240223 | 141400 | 131621859000 | 436000 | 436000 | 436500 | 436000 | 367 |
| 274 | 20240223 | 141300 | 131461838500 | 436000 | 436000 | 436500 | 436000 | 317 |
| 275 | 20240223 | 141200 | 131323593500 | 436500 | 436000 | 436500 | 436000 | 212 |
| 276 | 20240223 | 141100 | 131231145500 | 436500 | 436500 | 436500 | 436000 | 463 |
| 277 | 20240223 | 141000 | 131029142500 | 437000 | 436000 | 437000 | 435500 | 2208 |
| 278 | 20240223 | 140900 | 130065989500 | 435500 | 435500 | 436000 | 435500 | 1123 |
| 279 | 20240223 | 140800 | 129576887000 | 436000 | 436000 | 436000 | 435500 | 255 |
| 280 | 20240223 | 140700 | 129465782500 | 436000 | 435500 | 436000 | 435500 | 268 |
| 281 | 20240223 | 140600 | 129348959500 | 436000 | 435500 | 436000 | 435500 | 704 |
| 282 | 20240223 | 140500 | 129042146500 | 436000 | 435500 | 436000 | 435500 | 607 |
| 283 | 20240223 | 140400 | 128777640000 | 435500 | 436000 | 436000 | 435500 | 3929 |
| 284 | 20240223 | 140300 | 127064697500 | 436000 | 436500 | 436500 | 436000 | 1795 |
| 285 | 20240223 | 140200 | 126281219000 | 436500 | 436500 | 437000 | 436500 | 826 |
| 286 | 20240223 | 140100 | 125920660000 | 436500 | 437000 | 437000 | 436500 | 552 |
| 287 | 20240223 | 140000 | 125679583000 | 437000 | 436500 | 437000 | 436500 | 196 |
| 288 | 20240223 | 135900 | 125593994500 | 436500 | 436500 | 437000 | 436500 | 107 |
| 289 | 20240223 | 135800 | 125547286500 | 436500 | 437000 | 437500 | 436500 | 596 |
| 290 | 20240223 | 135700 | 125286872000 | 437500 | 437500 | 437500 | 437000 | 313 |
| 291 | 20240223 | 135600 | 125150072500 | 437500 | 437000 | 437500 | 437000 | 113 |
| 292 | 20240223 | 135500 | 125100682000 | 437000 | 436500 | 437000 | 436500 | 559 |
| 293 | 20240223 | 135400 | 124856427500 | 437000 | 437000 | 437000 | 436500 | 209 |
| 294 | 20240223 | 135300 | 124765128500 | 437000 | 436500 | 437000 | 436500 | 145 |
| 295 | 20240223 | 135200 | 124701790000 | 437000 | 437000 | 437000 | 436500 | 454 |
| 296 | 20240223 | 135100 | 124503413500 | 437000 | 437000 | 437000 | 436500 | 252 |
| 297 | 20240223 | 135000 | 124393343000 | 437000 | 437000 | 437000 | 436500 | 492 |
| 298 | 20240223 | 134900 | 124178362500 | 437000 | 436500 | 437000 | 436500 | 466 |
| 299 | 20240223 | 134800 | 123974752000 | 436500 | 437000 | 437000 | 436500 | 298 |
| 300 | 20240223 | 134700 | 123844668000 | 437000 | 436500 | 437000 | 436500 | 344 |
| 301 | 20240223 | 134600 | 123694506500 | 436500 | 436500 | 437000 | 436500 | 335 |
| 302 | 20240223 | 134500 | 123548226500 | 437000 | 436500 | 437000 | 436500 | 214 |
| 303 | 20240223 | 134400 | 123454805500 | 436500 | 437000 | 437500 | 436500 | 3011 |
| 304 | 20240223 | 134300 | 122139195000 | 437000 | 437000 | 437000 | 437000 | 130 |
| 305 | 20240223 | 134200 | 122082385000 | 437000 | 437000 | 437500 | 437000 | 231 |
| 306 | 20240223 | 134100 | 121981389000 | 437000 | 437000 | 437500 | 437000 | 258 |
| 307 | 20240223 | 134000 | 121868629000 | 437500 | 437000 | 437500 | 437000 | 607 |
| 308 | 20240223 | 133900 | 121603173000 | 437500 | 437000 | 437500 | 437000 | 175 |
| 309 | 20240223 | 133800 | 121526668000 | 437000 | 437000 | 437500 | 437000 | 274 |
| 310 | 20240223 | 133700 | 121406860000 | 437500 | 437500 | 437500 | 437000 | 425 |
| 311 | 20240223 | 133600 | 121220949000 | 437500 | 437000 | 437500 | 437000 | 515 |
| 312 | 20240223 | 133500 | 120995677500 | 437000 | 437000 | 437500 | 437000 | 235 |
| 313 | 20240223 | 133400 | 120892903000 | 437500 | 437000 | 437500 | 437000 | 264 |
| 314 | 20240223 | 133300 | 120777424500 | 437500 | 437500 | 438000 | 437000 | 602 |
| 315 | 20240223 | 133200 | 120514079000 | 437500 | 437500 | 438000 | 437500 | 239 |
| 316 | 20240223 | 133100 | 120409507500 | 437500 | 437500 | 438000 | 437500 | 380 |
| 317 | 20240223 | 133000 | 120243214000 | 438000 | 438000 | 438000 | 437500 | 414 |
| 318 | 20240223 | 132900 | 120062051000 | 437500 | 437500 | 438000 | 437500 | 381 |
| 319 | 20240223 | 132800 | 119895222500 | 437500 | 437500 | 438000 | 437500 | 160 |
| 320 | 20240223 | 132700 | 119825194500 | 437500 | 437500 | 438000 | 437500 | 820 |
| 321 | 20240223 | 132600 | 119466384000 | 437500 | 437500 | 438000 | 437500 | 191 |
| 322 | 20240223 | 132500 | 119382750000 | 437500 | 437500 | 438000 | 437000 | 866 |
| 323 | 20240223 | 132400 | 119003841500 | 437500 | 437000 | 437500 | 437000 | 277 |
| 324 | 20240223 | 132300 | 118882686000 | 437000 | 437500 | 437500 | 437000 | 200 |
| 325 | 20240223 | 132200 | 118795201500 | 437500 | 437000 | 437500 | 437000 | 322 |
| 326 | 20240223 | 132100 | 118654363000 | 437000 | 437000 | 437500 | 437000 | 230 |
| 327 | 20240223 | 132000 | 118553824000 | 437500 | 437500 | 437500 | 437000 | 328 |
| 328 | 20240223 | 131900 | 118410441000 | 437000 | 437500 | 438000 | 437000 | 539 |
| 329 | 20240223 | 131800 | 118174659000 | 438000 | 437500 | 438000 | 437500 | 164 |
| 330 | 20240223 | 131700 | 118102908000 | 437500 | 437500 | 438000 | 437500 | 188 |
| 331 | 20240223 | 131600 | 118020655000 | 437500 | 437500 | 438000 | 437500 | 194 |
| 332 | 20240223 | 131500 | 117935776000 | 437500 | 437500 | 438000 | 437500 | 304 |
| 333 | 20240223 | 131400 | 117802775000 | 437500 | 437500 | 437500 | 437500 | 125 |
| 334 | 20240223 | 131300 | 117748087500 | 437500 | 437500 | 438000 | 437500 | 167 |
| 335 | 20240223 | 131200 | 117675023500 | 438000 | 438000 | 438000 | 437500 | 141 |
| 336 | 20240223 | 131100 | 117613300500 | 438000 | 438000 | 438000 | 437500 | 289 |
| 337 | 20240223 | 131000 | 117486784000 | 437500 | 437500 | 438000 | 437500 | 301 |
| 338 | 20240223 | 130900 | 117355078500 | 437500 | 438000 | 438000 | 437500 | 244 |
| 339 | 20240223 | 130800 | 117248294000 | 438000 | 438000 | 438500 | 437500 | 1144 |
| 340 | 20240223 | 130700 | 116747243000 | 438000 | 438000 | 438500 | 438000 | 220 |
| 341 | 20240223 | 130600 | 116650828500 | 438000 | 438500 | 438500 | 438000 | 290 |
| 342 | 20240223 | 130500 | 116523768000 | 438500 | 438500 | 438500 | 438000 | 433 |
| 343 | 20240223 | 130400 | 116334007500 | 438500 | 438000 | 438500 | 438000 | 464 |
| 344 | 20240223 | 130300 | 116130558000 | 438500 | 438500 | 438500 | 438000 | 173 |
| 345 | 20240223 | 130200 | 116054723000 | 438000 | 438000 | 438500 | 437500 | 1188 |
| 346 | 20240223 | 130100 | 115534380500 | 438000 | 437500 | 438000 | 437500 | 846 |
| 347 | 20240223 | 130000 | 115164179500 | 437000 | 437000 | 437500 | 437000 | 387 |
| 348 | 20240223 | 125900 | 114994976500 | 437500 | 437500 | 437500 | 437000 | 130 |
| 349 | 20240223 | 125800 | 114938124500 | 437000 | 437500 | 437500 | 437000 | 123 |
| 350 | 20240223 | 125700 | 114884347500 | 437500 | 437000 | 437500 | 437000 | 74 |
| 351 | 20240223 | 125600 | 114851996500 | 437000 | 437000 | 437500 | 437000 | 43 |
| 352 | 20240223 | 125500 | 114833195500 | 437000 | 437000 | 437500 | 436500 | 1336 |
| 353 | 20240223 | 125400 | 114249158000 | 437000 | 437000 | 437000 | 436500 | 409 |
| 354 | 20240223 | 125300 | 114070435000 | 437000 | 437000 | 437000 | 436500 | 208 |
| 355 | 20240223 | 125200 | 113979559000 | 437000 | 437000 | 437000 | 436500 | 205 |
| 356 | 20240223 | 125100 | 113889999000 | 437000 | 437000 | 437000 | 436500 | 101 |
| 357 | 20240223 | 125000 | 113845893000 | 437000 | 437000 | 437000 | 436500 | 91 |
| 358 | 20240223 | 124900 | 113806152500 | 437000 | 436500 | 437000 | 436500 | 177 |
| 359 | 20240223 | 124800 | 113728887500 | 436500 | 436500 | 437000 | 436500 | 662 |
| 360 | 20240223 | 124700 | 113439922500 | 436500 | 436500 | 437000 | 436500 | 204 |
| 361 | 20240223 | 124600 | 113350850000 | 437000 | 436500 | 437000 | 436500 | 81 |
| 362 | 20240223 | 124500 | 113315475500 | 437000 | 436500 | 437000 | 436500 | 90 |
| 363 | 20240223 | 124400 | 113276179000 | 436500 | 437500 | 437500 | 436500 | 636 |
| 364 | 20240223 | 124300 | 112998306500 | 437000 | 437500 | 437500 | 437000 | 61 |
| 365 | 20240223 | 124200 | 112971646500 | 437000 | 436500 | 437500 | 436500 | 1557 |
| 366 | 20240223 | 124100 | 112291132500 | 437000 | 436500 | 437000 | 436500 | 132 |
| 367 | 20240223 | 124000 | 112233492500 | 437000 | 437000 | 437000 | 436500 | 1266 |
| 368 | 20240223 | 123900 | 111680784000 | 437000 | 437000 | 437000 | 436500 | 1686 |
| 369 | 20240223 | 123800 | 110944076500 | 437000 | 438000 | 438000 | 437000 | 1804 |
| 370 | 20240223 | 123700 | 110155191500 | 438000 | 437500 | 438000 | 437500 | 287 |
| 371 | 20240223 | 123600 | 110029610000 | 437500 | 437500 | 438000 | 437500 | 40 |
| 372 | 20240223 | 123500 | 110012102000 | 437500 | 438000 | 438000 | 437500 | 148 |
| 373 | 20240223 | 123400 | 109947340500 | 438000 | 437500 | 438000 | 437000 | 231 |
| 374 | 20240223 | 123300 | 109846291000 | 437500 | 437500 | 437500 | 437000 | 1089 |
| 375 | 20240223 | 123200 | 109369913000 | 437500 | 438000 | 438000 | 437000 | 629 |
| 376 | 20240223 | 123100 | 109094747000 | 437500 | 437500 | 438000 | 437500 | 267 |
| 377 | 20240223 | 123000 | 108977889000 | 437500 | 437500 | 438000 | 437000 | 2011 |
| 378 | 20240223 | 122900 | 108098110000 | 437000 | 437000 | 437500 | 437000 | 104 |
| 379 | 20240223 | 122800 | 108052653500 | 437000 | 437000 | 437500 | 437000 | 457 |
| 380 | 20240223 | 122700 | 107852882500 | 437000 | 437000 | 437500 | 437000 | 136 |
| 381 | 20240223 | 122600 | 107793449500 | 437000 | 437000 | 437500 | 437000 | 114 |
| 382 | 20240223 | 122500 | 107743623500 | 437000 | 437000 | 437500 | 437000 | 248 |
| 383 | 20240223 | 122400 | 107635195500 | 437000 | 437000 | 437500 | 437000 | 365 |
| 384 | 20240223 | 122300 | 107475543500 | 437500 | 437000 | 437500 | 437000 | 156 |
| 385 | 20240223 | 122200 | 107407371000 | 437500 | 437500 | 437500 | 437000 | 158 |
| 386 | 20240223 | 122100 | 107338293500 | 437500 | 437000 | 437500 | 437000 | 73 |
| 387 | 20240223 | 122000 | 107306376000 | 437000 | 437500 | 437500 | 437000 | 107 |
| 388 | 20240223 | 121900 | 107259604500 | 437000 | 437500 | 437500 | 437000 | 199 |
| 389 | 20240223 | 121800 | 107172612500 | 437500 | 437500 | 437500 | 437000 | 255 |
| 390 | 20240223 | 121700 | 107061119000 | 437500 | 437000 | 437500 | 437000 | 90 |
| 391 | 20240223 | 121600 | 107021753500 | 437000 | 437000 | 437500 | 437000 | 635 |
| 392 | 20240223 | 121500 | 106744129000 | 437500 | 437500 | 437500 | 437000 | 165 |
| 393 | 20240223 | 121400 | 106672017500 | 437500 | 437500 | 437500 | 437000 | 353 |
| 394 | 20240223 | 121300 | 106517734500 | 437500 | 437000 | 437500 | 437000 | 220 |
| 395 | 20240223 | 121200 | 106421563000 | 437500 | 437000 | 437500 | 437000 | 261 |
| 396 | 20240223 | 121100 | 106307492000 | 437000 | 437000 | 437500 | 437000 | 137 |
| 397 | 20240223 | 121000 | 106247611500 | 437500 | 437500 | 437500 | 437000 | 2165 |
| 398 | 20240223 | 120900 | 105300426000 | 437500 | 437500 | 438000 | 437500 | 211 |
| 399 | 20240223 | 120800 | 105208095000 | 437500 | 438000 | 438000 | 437500 | 44 |
| 400 | 20240223 | 120700 | 105188829500 | 438000 | 437500 | 438000 | 437500 | 115 |
| 401 | 20240223 | 120600 | 105138487000 | 437500 | 437500 | 438000 | 437500 | 212 |
| 402 | 20240223 | 120500 | 105045733000 | 437500 | 438000 | 438000 | 437500 | 214 |
| 403 | 20240223 | 120400 | 104952096000 | 438000 | 437500 | 438000 | 437500 | 63 |
| 404 | 20240223 | 120300 | 104924514000 | 438000 | 437500 | 438000 | 437500 | 78 |
| 405 | 20240223 | 120200 | 104890365000 | 438000 | 438000 | 438000 | 437500 | 238 |
| 406 | 20240223 | 120100 | 104786141500 | 438000 | 438000 | 438000 | 437500 | 177 |
| 407 | 20240223 | 120000 | 104708632000 | 438000 | 437500 | 438000 | 437500 | 71 |
| 408 | 20240223 | 115900 | 104677552500 | 438000 | 438000 | 438000 | 437500 | 137 |
| 409 | 20240223 | 115800 | 104617548000 | 438000 | 438000 | 438500 | 438000 | 188 |
| 410 | 20240223 | 115700 | 104535199000 | 438500 | 438000 | 438500 | 438000 | 328 |
| 411 | 20240223 | 115600 | 104391532000 | 438500 | 438500 | 438500 | 438000 | 126 |
| 412 | 20240223 | 115500 | 104336332000 | 438500 | 438500 | 438500 | 438000 | 131 |
| 413 | 20240223 | 115400 | 104278894000 | 438500 | 438000 | 438500 | 438000 | 150 |
| 414 | 20240223 | 115300 | 104213180500 | 438500 | 438000 | 438500 | 438000 | 107 |
| 415 | 20240223 | 115200 | 104166296000 | 438000 | 438000 | 438500 | 437500 | 620 |
| 416 | 20240223 | 115100 | 103894718500 | 438000 | 437500 | 438000 | 437500 | 239 |
| 417 | 20240223 | 115000 | 103790037500 | 438000 | 437500 | 438000 | 437500 | 694 |
| 418 | 20240223 | 114900 | 103486102000 | 437500 | 437500 | 437500 | 437000 | 640 |
| 419 | 20240223 | 114800 | 103206113500 | 437500 | 437500 | 437500 | 437000 | 23 |
| 420 | 20240223 | 114700 | 103196052000 | 437000 | 437500 | 437500 | 437000 | 196 |
| 421 | 20240223 | 114600 | 103110306500 | 437500 | 437500 | 437500 | 437500 | 466 |
| 422 | 20240223 | 114500 | 102906431500 | 437500 | 437500 | 438000 | 437500 | 276 |
| 423 | 20240223 | 114400 | 102785643000 | 438000 | 437500 | 438000 | 437500 | 529 |
| 424 | 20240223 | 114300 | 102554179000 | 438000 | 438000 | 438000 | 437000 | 923 |
| 425 | 20240223 | 114200 | 102150142500 | 438000 | 438000 | 438500 | 438000 | 72 |
| 426 | 20240223 | 114100 | 102118602000 | 438000 | 438000 | 438500 | 438000 | 158 |
| 427 | 20240223 | 114000 | 102049379500 | 438500 | 438000 | 438500 | 437500 | 325 |
| 428 | 20240223 | 113900 | 101907118500 | 438000 | 438000 | 438000 | 437500 | 1105 |
| 429 | 20240223 | 113800 | 101423640000 | 438000 | 438000 | 438000 | 437500 | 121 |
| 430 | 20240223 | 113700 | 101370644000 | 438000 | 438000 | 438500 | 437500 | 546 |
| 431 | 20240223 | 113600 | 101131499500 | 438000 | 438000 | 438500 | 438000 | 195 |
| 432 | 20240223 | 113500 | 101046061500 | 438000 | 437000 | 438500 | 437000 | 1868 |
| 433 | 20240223 | 113400 | 100228371500 | 437000 | 437000 | 437500 | 437000 | 104 |
| 434 | 20240223 | 113300 | 100182886000 | 437000 | 437000 | 437500 | 437000 | 99 |
| 435 | 20240223 | 113200 | 100139600500 | 437000 | 437000 | 437500 | 437000 | 366 |
| 436 | 20240223 | 113100 | 99979638500 | 437000 | 437000 | 437500 | 437000 | 58 |
| 437 | 20240223 | 113000 | 99954289000 | 437500 | 437500 | 437500 | 437000 | 137 |
| 438 | 20240223 | 112900 | 99894408500 | 437500 | 437500 | 438000 | 437000 | 229 |
| 439 | 20240223 | 112800 | 99794219500 | 438000 | 437500 | 438000 | 437000 | 117 |
| 440 | 20240223 | 112700 | 99743030000 | 437500 | 437500 | 437500 | 437000 | 226 |
| 441 | 20240223 | 112600 | 99644157000 | 437500 | 437500 | 438000 | 437000 | 506 |
| 442 | 20240223 | 112500 | 99422890000 | 437500 | 437000 | 438000 | 437000 | 1213 |
| 443 | 20240223 | 112400 | 98892295500 | 437000 | 437500 | 437500 | 437000 | 478 |
| 444 | 20240223 | 112300 | 98683235000 | 437500 | 437500 | 438000 | 437500 | 1079 |
| 445 | 20240223 | 112200 | 98211165000 | 438000 | 438000 | 438000 | 437500 | 77 |
| 446 | 20240223 | 112100 | 98177465500 | 438000 | 438000 | 438000 | 437500 | 216 |
| 447 | 20240223 | 112000 | 98082912500 | 438000 | 437500 | 438000 | 437500 | 211 |
| 448 | 20240223 | 111900 | 97990587500 | 438000 | 437500 | 438000 | 437500 | 130 |
| 449 | 20240223 | 111800 | 97933676500 | 437500 | 437500 | 438000 | 437500 | 152 |
| 450 | 20240223 | 111700 | 97867169500 | 437500 | 438000 | 438000 | 437500 | 99 |
| 451 | 20240223 | 111600 | 97823832500 | 438000 | 438500 | 439000 | 437500 | 1060 |
| 452 | 20240223 | 111500 | 97359349500 | 439000 | 439000 | 439000 | 438500 | 223 |
| 453 | 20240223 | 111400 | 97261529000 | 438500 | 438500 | 439000 | 438000 | 179 |
| 454 | 20240223 | 111300 | 97183038500 | 438500 | 438500 | 438500 | 438000 | 431 |
| 455 | 20240223 | 111200 | 96994114500 | 438500 | 438000 | 438500 | 438000 | 734 |
| 456 | 20240223 | 111100 | 96672617000 | 438000 | 438000 | 438000 | 437500 | 98 |
| 457 | 20240223 | 111000 | 96629707000 | 438000 | 438000 | 438000 | 437500 | 172 |
| 458 | 20240223 | 110900 | 96554398500 | 437500 | 438000 | 438500 | 437500 | 1290 |
| 459 | 20240223 | 110800 | 95989628500 | 438000 | 437500 | 438500 | 437000 | 1086 |
| 460 | 20240223 | 110700 | 95514147000 | 437000 | 437000 | 437500 | 437000 | 262 |
| 461 | 20240223 | 110600 | 95399636000 | 437000 | 437500 | 437500 | 437000 | 893 |
| 462 | 20240223 | 110500 | 95009389500 | 437500 | 437500 | 438000 | 437000 | 947 |
| 463 | 20240223 | 110400 | 94595182000 | 438000 | 437500 | 438000 | 437000 | 573 |
| 464 | 20240223 | 110300 | 94344503500 | 437500 | 438000 | 438000 | 437500 | 1033 |
| 465 | 20240223 | 110200 | 93892534500 | 438000 | 438500 | 439000 | 437500 | 3222 |
| 466 | 20240223 | 110100 | 92481015500 | 438500 | 438500 | 439000 | 438500 | 415 |
| 467 | 20240223 | 110000 | 92299019500 | 438500 | 439000 | 439500 | 438500 | 606 |
| 468 | 20240223 | 105900 | 92033022500 | 439000 | 439000 | 439500 | 439000 | 337 |
| 469 | 20240223 | 105800 | 91885059500 | 439500 | 438500 | 439500 | 438000 | 1929 |
| 470 | 20240223 | 105700 | 91039081500 | 438500 | 439000 | 439000 | 438500 | 372 |
| 471 | 20240223 | 105600 | 90875934000 | 438500 | 438500 | 439000 | 438500 | 235 |
| 472 | 20240223 | 105500 | 90772834500 | 439000 | 439500 | 440000 | 438500 | 2027 |
| 473 | 20240223 | 105400 | 89882142000 | 440000 | 439500 | 440000 | 439500 | 372 |
| 474 | 20240223 | 105300 | 89718627500 | 439500 | 439000 | 440000 | 438500 | 624 |
| 475 | 20240223 | 105200 | 89444737000 | 439000 | 439500 | 440000 | 438500 | 1809 |
| 476 | 20240223 | 105100 | 88650254500 | 439500 | 439500 | 440000 | 439500 | 481 |
| 477 | 20240223 | 105000 | 88438825000 | 439500 | 439500 | 440000 | 439000 | 1351 |
| 478 | 20240223 | 104900 | 87845039500 | 440000 | 439500 | 440000 | 439500 | 710 |
| 479 | 20240223 | 104800 | 87532949000 | 439500 | 439500 | 440500 | 439000 | 1176 |
| 480 | 20240223 | 104700 | 87015851000 | 439500 | 440500 | 440500 | 439000 | 2661 |
| 481 | 20240223 | 104600 | 85845310500 | 440500 | 440000 | 440500 | 440000 | 743 |
| 482 | 20240223 | 104500 | 85518268000 | 440000 | 440500 | 440500 | 439500 | 3586 |
| 483 | 20240223 | 104400 | 83939473500 | 440500 | 440000 | 440500 | 439500 | 2574 |
| 484 | 20240223 | 104300 | 82806741000 | 439500 | 439000 | 440000 | 439000 | 7714 |
| 485 | 20240223 | 104200 | 79414436000 | 439500 | 439000 | 439500 | 439000 | 475 |
| 486 | 20240223 | 104100 | 79205868000 | 439000 | 438500 | 439500 | 438500 | 1029 |
| 487 | 20240223 | 104000 | 78754182500 | 438500 | 439000 | 439500 | 438000 | 1812 |
| 488 | 20240223 | 103900 | 77959188000 | 439500 | 439000 | 439500 | 439000 | 821 |
| 489 | 20240223 | 103800 | 77598508500 | 439000 | 439000 | 439500 | 439000 | 2456 |
| 490 | 20240223 | 103700 | 76519142500 | 439000 | 438500 | 439500 | 438500 | 3849 |
| 491 | 20240223 | 103600 | 74829460500 | 438500 | 438500 | 439000 | 438500 | 759 |
| 492 | 20240223 | 103500 | 74496590500 | 438500 | 438500 | 439000 | 438000 | 2975 |
| 493 | 20240223 | 103400 | 73192566000 | 438500 | 438500 | 439000 | 438500 | 856 |
| 494 | 20240223 | 103300 | 72817177500 | 438500 | 438500 | 439000 | 438500 | 1333 |
| 495 | 20240223 | 103200 | 72232479000 | 438500 | 438500 | 439000 | 438500 | 724 |
| 496 | 20240223 | 103100 | 71914750500 | 438500 | 438500 | 439000 | 438000 | 1004 |
| 497 | 20240223 | 103000 | 71474488500 | 438500 | 438500 | 439000 | 437500 | 1958 |
| 498 | 20240223 | 102900 | 70616448500 | 438500 | 438000 | 439000 | 437500 | 5403 |
| 499 | 20240223 | 102800 | 68248452000 | 437500 | 437500 | 438000 | 437500 | 370 |
| 500 | 20240223 | 102700 | 68086544500 | 437500 | 437000 | 438000 | 437000 | 1016 |
| 501 | 20240223 | 102600 | 67642046500 | 437500 | 438000 | 438000 | 437000 | 1040 |
| 502 | 20240223 | 102500 | 67186967000 | 438000 | 437500 | 438000 | 437500 | 302 |
| 503 | 20240223 | 102400 | 67054776000 | 437500 | 438000 | 438000 | 437500 | 805 |
| 504 | 20240223 | 102300 | 66702435000 | 437500 | 437500 | 438000 | 437000 | 1827 |
| 505 | 20240223 | 102200 | 65903123000 | 437500 | 436500 | 437500 | 436500 | 2030 |
| 506 | 20240223 | 102100 | 65016219500 | 436500 | 436000 | 436500 | 436000 | 175 |
| 507 | 20240223 | 102000 | 64939913000 | 436000 | 436500 | 436500 | 435500 | 388 |
| 508 | 20240223 | 101900 | 64770787000 | 436500 | 436500 | 436500 | 436000 | 325 |
| 509 | 20240223 | 101800 | 64629045000 | 436500 | 436000 | 436500 | 435000 | 1147 |
| 510 | 20240223 | 101700 | 64129082500 | 436500 | 435500 | 436500 | 435500 | 823 |
| 511 | 20240223 | 101600 | 63770085000 | 436000 | 435000 | 436000 | 434500 | 1113 |
| 512 | 20240223 | 101500 | 63285742000 | 435000 | 435000 | 435000 | 434500 | 428 |
| 513 | 20240223 | 101400 | 63099631000 | 435000 | 435000 | 435000 | 434500 | 435 |
| 514 | 20240223 | 101300 | 62910473500 | 435000 | 435500 | 435500 | 435000 | 826 |
| 515 | 20240223 | 101200 | 62551044000 | 435500 | 434500 | 436000 | 434500 | 2575 |
| 516 | 20240223 | 101100 | 61430396500 | 435000 | 434500 | 435000 | 434500 | 283 |
| 517 | 20240223 | 101000 | 61307390000 | 434500 | 435000 | 435000 | 434500 | 233 |
| 518 | 20240223 | 100900 | 61206134000 | 435000 | 434500 | 435000 | 434500 | 482 |
| 519 | 20240223 | 100800 | 60996585500 | 435000 | 434500 | 435000 | 434500 | 1872 |
| 520 | 20240223 | 100700 | 60183171000 | 434500 | 434500 | 435000 | 434500 | 456 |
| 521 | 20240223 | 100600 | 59985019500 | 434500 | 434500 | 435000 | 434500 | 134 |
| 522 | 20240223 | 100500 | 59926789500 | 435000 | 435000 | 435500 | 434500 | 1057 |
| 523 | 20240223 | 100400 | 59467053000 | 435000 | 435000 | 435500 | 435000 | 607 |
| 524 | 20240223 | 100300 | 59202879500 | 435500 | 435500 | 435500 | 435000 | 300 |
| 525 | 20240223 | 100200 | 59072263000 | 435500 | 435500 | 436000 | 435000 | 383 |
| 526 | 20240223 | 100100 | 58905446000 | 435500 | 436500 | 436500 | 435000 | 2955 |
| 527 | 20240223 | 100000 | 57619088000 | 436500 | 435000 | 436500 | 435000 | 1981 |
| 528 | 20240223 | 095900 | 56755676000 | 435500 | 435000 | 435500 | 435000 | 684 |
| 529 | 20240223 | 095800 | 56457948500 | 435000 | 435000 | 435500 | 435000 | 527 |
| 530 | 20240223 | 095700 | 56228699500 | 435000 | 435500 | 435500 | 435000 | 798 |
| 531 | 20240223 | 095600 | 55881510500 | 435500 | 435000 | 435500 | 434500 | 2615 |
| 532 | 20240223 | 095500 | 54743809500 | 435000 | 434500 | 435000 | 434500 | 658 |
| 533 | 20240223 | 095400 | 54457832000 | 434500 | 435000 | 435000 | 434500 | 631 |
| 534 | 20240223 | 095300 | 54183605500 | 435000 | 434500 | 435000 | 434500 | 382 |
| 535 | 20240223 | 095200 | 54017579000 | 434500 | 434500 | 435000 | 434500 | 783 |
| 536 | 20240223 | 095100 | 53677362000 | 434500 | 435000 | 435500 | 434500 | 1202 |
| 537 | 20240223 | 095000 | 53154858000 | 435500 | 435000 | 435500 | 435000 | 1036 |
| 538 | 20240223 | 094900 | 52704060000 | 435000 | 435000 | 435500 | 435000 | 803 |
| 539 | 20240223 | 094800 | 52354609000 | 435000 | 435000 | 435500 | 435000 | 1451 |
| 540 | 20240223 | 094700 | 51723374000 | 435500 | 435500 | 435500 | 434500 | 1013 |
| 541 | 20240223 | 094600 | 51282728000 | 435500 | 434500 | 435500 | 434000 | 3208 |
| 542 | 20240223 | 094500 | 49887851000 | 434000 | 434000 | 434500 | 434000 | 393 |
| 543 | 20240223 | 094400 | 49717258000 | 434000 | 434500 | 434500 | 434000 | 2526 |
| 544 | 20240223 | 094300 | 48620850000 | 434500 | 434500 | 435000 | 434000 | 874 |
| 545 | 20240223 | 094200 | 48241082000 | 434500 | 434500 | 435000 | 434000 | 1465 |
| 546 | 20240223 | 094100 | 47604726000 | 434000 | 434500 | 435000 | 434000 | 1790 |
| 547 | 20240223 | 094000 | 46827564500 | 434500 | 434000 | 434500 | 434000 | 2044 |
| 548 | 20240223 | 093900 | 45939805000 | 434500 | 434500 | 435000 | 434000 | 4065 |
| 549 | 20240223 | 093800 | 44173569500 | 434500 | 434500 | 435000 | 434500 | 821 |
| 550 | 20240223 | 093700 | 43816708000 | 434500 | 435000 | 435500 | 434500 | 1522 |
| 551 | 20240223 | 093600 | 43154923000 | 435500 | 434500 | 435500 | 434500 | 2104 |
| 552 | 20240223 | 093500 | 42239772500 | 435000 | 435000 | 435000 | 434500 | 1319 |
| 553 | 20240223 | 093400 | 41666480000 | 435000 | 434500 | 435000 | 434500 | 2313 |
| 554 | 20240223 | 093300 | 40660774000 | 435000 | 435000 | 435500 | 434500 | 2534 |
| 555 | 20240223 | 093200 | 39558486000 | 435500 | 435500 | 436000 | 435000 | 1069 |
| 556 | 20240223 | 093100 | 39092921500 | 435500 | 435000 | 436000 | 435000 | 1021 |
| 557 | 20240223 | 093000 | 38648487500 | 435500 | 435500 | 435500 | 435000 | 2091 |
| 558 | 20240223 | 092900 | 37738347500 | 435500 | 435500 | 436000 | 435500 | 663 |
| 559 | 20240223 | 092800 | 37449602500 | 435500 | 436000 | 436000 | 435500 | 1839 |
| 560 | 20240223 | 092700 | 36648245000 | 435500 | 436500 | 436500 | 435500 | 1876 |
| 561 | 20240223 | 092600 | 35830357000 | 436000 | 436500 | 437000 | 436000 | 1672 |
| 562 | 20240223 | 092500 | 35100538000 | 437000 | 437000 | 437000 | 436500 | 1190 |
| 563 | 20240223 | 092400 | 34580807500 | 436500 | 436500 | 437000 | 436500 | 446 |
| 564 | 20240223 | 092300 | 34386112500 | 436500 | 437000 | 437000 | 436500 | 309 |
| 565 | 20240223 | 092200 | 34251159500 | 437000 | 437000 | 437000 | 436500 | 1226 |
| 566 | 20240223 | 092100 | 33715443000 | 437000 | 436000 | 437000 | 435500 | 1807 |
| 567 | 20240223 | 092000 | 32927293000 | 436500 | 436000 | 436500 | 435500 | 1800 |
| 568 | 20240223 | 091900 | 32142241000 | 436000 | 435500 | 436000 | 435000 | 1156 |
| 569 | 20240223 | 091800 | 31638975000 | 435500 | 435000 | 436000 | 435000 | 2512 |
| 570 | 20240223 | 091700 | 30544658000 | 435000 | 434500 | 436500 | 434500 | 3212 |
| 571 | 20240223 | 091600 | 29146458500 | 434500 | 436000 | 436500 | 434500 | 6417 |
| 572 | 20240223 | 091500 | 26353449500 | 436000 | 436500 | 437500 | 436000 | 2312 |
| 573 | 20240223 | 091400 | 25343777000 | 436500 | 437500 | 438000 | 436000 | 3281 |
| 574 | 20240223 | 091300 | 23910337500 | 438000 | 438000 | 438500 | 437500 | 1736 |
| 575 | 20240223 | 091200 | 23150263500 | 438000 | 438500 | 438500 | 438000 | 1316 |
| 576 | 20240223 | 091100 | 22573666500 | 438000 | 438500 | 438500 | 438000 | 1689 |
| 577 | 20240223 | 091000 | 21833098000 | 438500 | 439000 | 439000 | 438000 | 4224 |
| 578 | 20240223 | 090900 | 19979415500 | 439000 | 439500 | 439500 | 438500 | 2712 |
| 579 | 20240223 | 090800 | 18788388500 | 439500 | 437500 | 439500 | 437500 | 4874 |
| 580 | 20240223 | 090700 | 16650504000 | 437500 | 438000 | 438500 | 437500 | 1515 |
| 581 | 20240223 | 090600 | 15986943000 | 438000 | 438000 | 438500 | 437500 | 5071 |
| 582 | 20240223 | 090500 | 13766574000 | 438000 | 438000 | 438500 | 437500 | 3312 |
| 583 | 20240223 | 090400 | 12315658000 | 437500 | 436500 | 438000 | 436500 | 2673 |
| 584 | 20240223 | 090300 | 11147663500 | 436500 | 435500 | 437000 | 435500 | 1974 |
| 585 | 20240223 | 090200 | 10286347500 | 435500 | 435000 | 436500 | 434500 | 2727 |
| 586 | 20240223 | 090100 | 9098304500 | 435000 | 435000 | 436500 | 434000 | 4623 |
| 587 | 20240223 | 090000 | 7087082000 | 435000 | 437000 | 437500 | 434500 | 16164 |