35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 3 | 20240226 | 184400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 4 | 20240226 | 184300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 5 | 20240226 | 184200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 6 | 20240226 | 184100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 7 | 20240226 | 184000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 8 | 20240226 | 183900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 9 | 20240226 | 183800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 10 | 20240226 | 183700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 11 | 20240226 | 183600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 12 | 20240226 | 183500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 13 | 20240226 | 183400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 14 | 20240226 | 183300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 15 | 20240226 | 183200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 16 | 20240226 | 183100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 17 | 20240226 | 183000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 18 | 20240226 | 182900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 19 | 20240226 | 182800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 20 | 20240226 | 182700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 21 | 20240226 | 182600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 22 | 20240226 | 182500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 23 | 20240226 | 182400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 24 | 20240226 | 182300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 25 | 20240226 | 182200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 26 | 20240226 | 182100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 27 | 20240226 | 182000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 28 | 20240226 | 181900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 29 | 20240226 | 181800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 30 | 20240226 | 181700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 31 | 20240226 | 181600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 32 | 20240226 | 181500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 33 | 20240226 | 181400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 34 | 20240226 | 181300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 35 | 20240226 | 181200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 36 | 20240226 | 181100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 37 | 20240226 | 181000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 38 | 20240226 | 180900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 39 | 20240226 | 180800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 40 | 20240226 | 180700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 41 | 20240226 | 180600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 42 | 20240226 | 180500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 43 | 20240226 | 180400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 44 | 20240226 | 180300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 45 | 20240226 | 180200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 46 | 20240226 | 180100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 47 | 20240226 | 180000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 48 | 20240226 | 175900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 49 | 20240226 | 175800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 50 | 20240226 | 175700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 51 | 20240226 | 175600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 52 | 20240226 | 175500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 53 | 20240226 | 175400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 54 | 20240226 | 175300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 55 | 20240226 | 175200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 56 | 20240226 | 175100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 57 | 20240226 | 175000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 58 | 20240226 | 174900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 59 | 20240226 | 174800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 60 | 20240226 | 174700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 61 | 20240226 | 174600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 62 | 20240226 | 174500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 63 | 20240226 | 174400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 64 | 20240226 | 174300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 65 | 20240226 | 174200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 66 | 20240226 | 174100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 67 | 20240226 | 174000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 68 | 20240226 | 173900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 69 | 20240226 | 173800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 70 | 20240226 | 173700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 71 | 20240226 | 173600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 72 | 20240226 | 173500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 73 | 20240226 | 173400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 74 | 20240226 | 173300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 75 | 20240226 | 173200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 76 | 20240226 | 173100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 77 | 20240226 | 173000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 78 | 20240226 | 172900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 79 | 20240226 | 172800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 80 | 20240226 | 172700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 81 | 20240226 | 172600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 82 | 20240226 | 172500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 83 | 20240226 | 172400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 84 | 20240226 | 172300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 85 | 20240226 | 172200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 86 | 20240226 | 172100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 87 | 20240226 | 172000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 88 | 20240226 | 171900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 89 | 20240226 | 171800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 90 | 20240226 | 171700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 91 | 20240226 | 171600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 92 | 20240226 | 171500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 93 | 20240226 | 171400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 94 | 20240226 | 171300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 95 | 20240226 | 171200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 96 | 20240226 | 171100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 97 | 20240226 | 171000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 98 | 20240226 | 170900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 99 | 20240226 | 170800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 100 | 20240226 | 170700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 101 | 20240226 | 170600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 102 | 20240226 | 170500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 103 | 20240226 | 170400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 104 | 20240226 | 170300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 105 | 20240226 | 170200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 106 | 20240226 | 170100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 107 | 20240226 | 170000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 108 | 20240226 | 165900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 109 | 20240226 | 165800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 110 | 20240226 | 165700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 111 | 20240226 | 165600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 112 | 20240226 | 165500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 113 | 20240226 | 165400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 114 | 20240226 | 165300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 115 | 20240226 | 165200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 116 | 20240226 | 165100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 117 | 20240226 | 165000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 118 | 20240226 | 164900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 119 | 20240226 | 164800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 120 | 20240226 | 164700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 121 | 20240226 | 164600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 122 | 20240226 | 164500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 123 | 20240226 | 164400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 124 | 20240226 | 164300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 125 | 20240226 | 164200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 126 | 20240226 | 164100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 127 | 20240226 | 164000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 128 | 20240226 | 163900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 129 | 20240226 | 163800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 130 | 20240226 | 163700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 131 | 20240226 | 163600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 132 | 20240226 | 163500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 133 | 20240226 | 163400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 134 | 20240226 | 163300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 135 | 20240226 | 163200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 136 | 20240226 | 163100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 137 | 20240226 | 163000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 138 | 20240226 | 162900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 139 | 20240226 | 162800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 140 | 20240226 | 162700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 141 | 20240226 | 162600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 142 | 20240226 | 162500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 143 | 20240226 | 162400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 144 | 20240226 | 162300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 145 | 20240226 | 162200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 146 | 20240226 | 162100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 147 | 20240226 | 162000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 148 | 20240226 | 161900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 149 | 20240226 | 161800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 150 | 20240226 | 161700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 151 | 20240226 | 161600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 152 | 20240226 | 161500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 153 | 20240226 | 161400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 154 | 20240226 | 161300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 155 | 20240226 | 161200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 156 | 20240226 | 161100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 157 | 20240226 | 161000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 158 | 20240226 | 160900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 159 | 20240226 | 160800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 160 | 20240226 | 160700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 161 | 20240226 | 160600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 162 | 20240226 | 160500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 163 | 20240226 | 160400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 164 | 20240226 | 160300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 165 | 20240226 | 160200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 166 | 20240226 | 160100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 167 | 20240226 | 160000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 168 | 20240226 | 155900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 169 | 20240226 | 155800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 170 | 20240226 | 155700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 171 | 20240226 | 155600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 172 | 20240226 | 155500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 173 | 20240226 | 155400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 174 | 20240226 | 155300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 175 | 20240226 | 155200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 176 | 20240226 | 155100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 177 | 20240226 | 155000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 178 | 20240226 | 154900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 179 | 20240226 | 154800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 180 | 20240226 | 154700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 181 | 20240226 | 154600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 182 | 20240226 | 154500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 183 | 20240226 | 154400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 184 | 20240226 | 154300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 185 | 20240226 | 154200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 186 | 20240226 | 154100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 187 | 20240226 | 154000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 188 | 20240226 | 153900 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 189 | 20240226 | 153800 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 190 | 20240226 | 153700 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 191 | 20240226 | 153600 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 192 | 20240226 | 153500 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 193 | 20240226 | 153400 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 194 | 20240226 | 153300 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 195 | 20240226 | 153200 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 196 | 20240226 | 153100 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 197 | 20240226 | 153000 | 172106961500 | 432500 | 432500 | 432500 | 432500 | 13238 |
| 198 | 20240226 | 152900 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 199 | 20240226 | 152800 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 200 | 20240226 | 152700 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 201 | 20240226 | 152600 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 202 | 20240226 | 152500 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 203 | 20240226 | 152400 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 204 | 20240226 | 152300 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 205 | 20240226 | 152200 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 206 | 20240226 | 152100 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 207 | 20240226 | 152000 | 166381526500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 208 | 20240226 | 151900 | 166381526500 | 432500 | 433000 | 433000 | 432500 | 1106 |
| 209 | 20240226 | 151800 | 165902871500 | 433000 | 432500 | 433000 | 432500 | 2029 |
| 210 | 20240226 | 151700 | 165024945000 | 432500 | 432500 | 433000 | 432500 | 650 |
| 211 | 20240226 | 151600 | 164743675000 | 432500 | 433000 | 433000 | 432500 | 1696 |
| 212 | 20240226 | 151500 | 164009884500 | 433000 | 433000 | 433500 | 432500 | 1225 |
| 213 | 20240226 | 151400 | 163479401500 | 433000 | 432500 | 433500 | 432500 | 936 |
| 214 | 20240226 | 151300 | 163074102500 | 432500 | 433000 | 433000 | 432500 | 555 |
| 215 | 20240226 | 151200 | 162833833500 | 433000 | 433000 | 433500 | 432500 | 1046 |
| 216 | 20240226 | 151100 | 162380924000 | 433000 | 433000 | 433500 | 432500 | 1709 |
| 217 | 20240226 | 151000 | 161640939000 | 433000 | 432500 | 433000 | 432500 | 2402 |
| 218 | 20240226 | 150900 | 160600912500 | 433000 | 432500 | 433000 | 432500 | 411 |
| 219 | 20240226 | 150800 | 160423107500 | 432500 | 432500 | 433000 | 432500 | 563 |
| 220 | 20240226 | 150700 | 160179488000 | 432500 | 432500 | 433000 | 432500 | 378 |
| 221 | 20240226 | 150600 | 160015962000 | 432500 | 432500 | 433000 | 432500 | 447 |
| 222 | 20240226 | 150500 | 159822627500 | 432500 | 432500 | 432500 | 432000 | 1449 |
| 223 | 20240226 | 150400 | 159195974000 | 432500 | 432000 | 432500 | 432000 | 570 |
| 224 | 20240226 | 150300 | 158949509000 | 432500 | 432500 | 432500 | 432000 | 619 |
| 225 | 20240226 | 150200 | 158681841000 | 432000 | 432000 | 432500 | 432000 | 1315 |
| 226 | 20240226 | 150100 | 158113199500 | 432500 | 432500 | 432500 | 432000 | 473 |
| 227 | 20240226 | 150000 | 157908721000 | 432000 | 432000 | 432500 | 432000 | 1686 |
| 228 | 20240226 | 145900 | 157179610000 | 432000 | 432000 | 432500 | 432000 | 1651 |
| 229 | 20240226 | 145800 | 156466299000 | 432500 | 432500 | 432500 | 432000 | 1291 |
| 230 | 20240226 | 145700 | 155908419500 | 432500 | 432500 | 433000 | 432000 | 1148 |
| 231 | 20240226 | 145600 | 155411929000 | 432500 | 432500 | 433000 | 432000 | 1138 |
| 232 | 20240226 | 145500 | 154919794000 | 432500 | 432000 | 432500 | 432000 | 1048 |
| 233 | 20240226 | 145400 | 154466719000 | 432500 | 432500 | 433000 | 432000 | 3019 |
| 234 | 20240226 | 145300 | 153161041500 | 433000 | 433000 | 433000 | 432500 | 1086 |
| 235 | 20240226 | 145200 | 152691302000 | 433000 | 433000 | 433000 | 432500 | 996 |
| 236 | 20240226 | 145100 | 152260151500 | 433000 | 432500 | 433000 | 432500 | 670 |
| 237 | 20240226 | 145000 | 151970130000 | 433000 | 433000 | 433000 | 432500 | 752 |
| 238 | 20240226 | 144900 | 151644826000 | 432500 | 433000 | 433500 | 432500 | 1499 |
| 239 | 20240226 | 144800 | 150995740500 | 433000 | 433000 | 433500 | 433000 | 4745 |
| 240 | 20240226 | 144700 | 148940845000 | 433500 | 433500 | 433500 | 433000 | 2756 |
| 241 | 20240226 | 144600 | 147747446000 | 433000 | 433500 | 433500 | 433000 | 1660 |
| 242 | 20240226 | 144500 | 147028525500 | 433500 | 433500 | 433500 | 433000 | 552 |
| 243 | 20240226 | 144400 | 146789395500 | 433000 | 433500 | 434000 | 433000 | 5355 |
| 244 | 20240226 | 144300 | 144467761000 | 434000 | 433500 | 434000 | 433500 | 1463 |
| 245 | 20240226 | 144200 | 143833547000 | 434000 | 433500 | 434000 | 433500 | 279 |
| 246 | 20240226 | 144100 | 143712541000 | 433500 | 433500 | 434000 | 433500 | 1519 |
| 247 | 20240226 | 144000 | 143053824000 | 433500 | 433500 | 434000 | 433500 | 1216 |
| 248 | 20240226 | 143900 | 142526158500 | 434000 | 434000 | 434000 | 433500 | 905 |
| 249 | 20240226 | 143800 | 142133713500 | 433500 | 434000 | 434000 | 433500 | 547 |
| 250 | 20240226 | 143700 | 141896583500 | 433500 | 434000 | 434000 | 433500 | 2826 |
| 251 | 20240226 | 143600 | 140671427500 | 434000 | 434000 | 434000 | 433500 | 574 |
| 252 | 20240226 | 143500 | 140422556500 | 433500 | 433500 | 434000 | 433500 | 606 |
| 253 | 20240226 | 143400 | 140159749500 | 433500 | 433500 | 434000 | 433500 | 2124 |
| 254 | 20240226 | 143300 | 139238072500 | 433500 | 434000 | 434500 | 433500 | 8322 |
| 255 | 20240226 | 143200 | 135626385000 | 434500 | 434000 | 434500 | 434000 | 1476 |
| 256 | 20240226 | 143100 | 134985780500 | 434000 | 434000 | 434500 | 434000 | 161 |
| 257 | 20240226 | 143000 | 134915892000 | 434000 | 434000 | 434500 | 434000 | 503 |
| 258 | 20240226 | 142900 | 134697417500 | 434000 | 434000 | 434500 | 434000 | 631 |
| 259 | 20240226 | 142800 | 134423550000 | 434000 | 434500 | 434500 | 434000 | 1298 |
| 260 | 20240226 | 142700 | 133860175500 | 434500 | 434000 | 434500 | 434000 | 515 |
| 261 | 20240226 | 142600 | 133636614500 | 434000 | 434500 | 434500 | 434000 | 2099 |
| 262 | 20240226 | 142500 | 132724900500 | 434500 | 434500 | 435000 | 434500 | 313 |
| 263 | 20240226 | 142400 | 132588857500 | 434500 | 434500 | 435000 | 434500 | 230 |
| 264 | 20240226 | 142300 | 132488920000 | 434500 | 435000 | 435000 | 434500 | 351 |
| 265 | 20240226 | 142200 | 132336366500 | 434500 | 434500 | 435000 | 434500 | 99 |
| 266 | 20240226 | 142100 | 132293340000 | 434500 | 434500 | 435000 | 434500 | 460 |
| 267 | 20240226 | 142000 | 132093456000 | 434500 | 434500 | 435000 | 434500 | 198 |
| 268 | 20240226 | 141900 | 132007416500 | 434500 | 434500 | 434500 | 434000 | 310 |
| 269 | 20240226 | 141800 | 131872729000 | 434500 | 434500 | 434500 | 434000 | 1008 |
| 270 | 20240226 | 141700 | 131434804500 | 434500 | 434500 | 435000 | 434500 | 190 |
| 271 | 20240226 | 141600 | 131352248000 | 435000 | 434500 | 435000 | 434500 | 356 |
| 272 | 20240226 | 141500 | 131197555500 | 434500 | 435000 | 435000 | 434500 | 159 |
| 273 | 20240226 | 141400 | 131128466500 | 435000 | 434500 | 435000 | 434500 | 521 |
| 274 | 20240226 | 141300 | 130902086500 | 434500 | 434500 | 435000 | 434500 | 710 |
| 275 | 20240226 | 141200 | 130593589000 | 434500 | 434500 | 435000 | 434500 | 211 |
| 276 | 20240226 | 141100 | 130501888500 | 434500 | 434500 | 435000 | 434500 | 73 |
| 277 | 20240226 | 141000 | 130470152000 | 434500 | 434500 | 435000 | 434000 | 683 |
| 278 | 20240226 | 140900 | 130173329000 | 434500 | 434000 | 434500 | 434000 | 373 |
| 279 | 20240226 | 140800 | 130011299000 | 434500 | 434500 | 434500 | 434000 | 276 |
| 280 | 20240226 | 140700 | 129891417000 | 434500 | 434000 | 434500 | 434000 | 544 |
| 281 | 20240226 | 140600 | 129655093500 | 434000 | 434000 | 434500 | 434000 | 350 |
| 282 | 20240226 | 140500 | 129503144000 | 434500 | 434000 | 434500 | 434000 | 810 |
| 283 | 20240226 | 140400 | 129151259500 | 434000 | 434000 | 434500 | 434000 | 248 |
| 284 | 20240226 | 140300 | 129043599500 | 434000 | 434000 | 434500 | 434000 | 373 |
| 285 | 20240226 | 140200 | 128881634000 | 434000 | 434000 | 434500 | 434000 | 359 |
| 286 | 20240226 | 140100 | 128725772500 | 434500 | 434500 | 434500 | 434000 | 1167 |
| 287 | 20240226 | 140000 | 128219065000 | 434500 | 435000 | 435000 | 434500 | 2165 |
| 288 | 20240226 | 135900 | 127278325500 | 434500 | 435000 | 435000 | 434500 | 376 |
| 289 | 20240226 | 135800 | 127114787000 | 434500 | 434500 | 435000 | 434000 | 637 |
| 290 | 20240226 | 135700 | 126838023000 | 434500 | 434500 | 434500 | 434000 | 721 |
| 291 | 20240226 | 135600 | 126524766000 | 434000 | 434500 | 434500 | 434000 | 881 |
| 292 | 20240226 | 135500 | 126142011000 | 434000 | 434500 | 434500 | 434000 | 417 |
| 293 | 20240226 | 135400 | 125960847500 | 434500 | 434500 | 434500 | 434000 | 485 |
| 294 | 20240226 | 135300 | 125750228500 | 434500 | 434500 | 434500 | 434000 | 400 |
| 295 | 20240226 | 135200 | 125576604000 | 434500 | 434500 | 434500 | 434000 | 552 |
| 296 | 20240226 | 135100 | 125336833500 | 434000 | 434500 | 435000 | 434000 | 474 |
| 297 | 20240226 | 135000 | 125130909500 | 434500 | 434000 | 434500 | 434000 | 1270 |
| 298 | 20240226 | 134900 | 124579176500 | 434500 | 434000 | 434500 | 434000 | 384 |
| 299 | 20240226 | 134800 | 124412355000 | 434500 | 434500 | 434500 | 434000 | 253 |
| 300 | 20240226 | 134700 | 124302531500 | 434000 | 434000 | 434500 | 434000 | 517 |
| 301 | 20240226 | 134600 | 124077975500 | 434500 | 434500 | 434500 | 434000 | 3103 |
| 302 | 20240226 | 134500 | 122729756000 | 434500 | 435000 | 435000 | 434500 | 319 |
| 303 | 20240226 | 134400 | 122591102000 | 434500 | 435000 | 435000 | 434500 | 119 |
| 304 | 20240226 | 134300 | 122539363000 | 435000 | 434500 | 435000 | 434500 | 302 |
| 305 | 20240226 | 134200 | 122408059500 | 434500 | 434500 | 435000 | 434500 | 429 |
| 306 | 20240226 | 134100 | 122221502000 | 434500 | 435000 | 435000 | 434500 | 393 |
| 307 | 20240226 | 134000 | 122050733000 | 435000 | 434500 | 435000 | 434500 | 76 |
| 308 | 20240226 | 133900 | 122017698000 | 434500 | 435000 | 435000 | 434500 | 134 |
| 309 | 20240226 | 133800 | 121959462500 | 434500 | 434500 | 435000 | 434500 | 1574 |
| 310 | 20240226 | 133700 | 121275486500 | 435000 | 434500 | 435000 | 434500 | 510 |
| 311 | 20240226 | 133600 | 121053706500 | 434500 | 435000 | 435000 | 434500 | 425 |
| 312 | 20240226 | 133500 | 120868977500 | 435000 | 434500 | 435000 | 434500 | 382 |
| 313 | 20240226 | 133400 | 120702897000 | 434500 | 434500 | 435000 | 434500 | 285 |
| 314 | 20240226 | 133300 | 120578928000 | 434500 | 435000 | 435000 | 434500 | 268 |
| 315 | 20240226 | 133200 | 120462436000 | 435000 | 435000 | 435000 | 434500 | 352 |
| 316 | 20240226 | 133100 | 120309328000 | 434500 | 435000 | 435000 | 434500 | 379 |
| 317 | 20240226 | 133000 | 120144572500 | 435000 | 434500 | 435000 | 434500 | 599 |
| 318 | 20240226 | 132900 | 119884175500 | 434500 | 435500 | 435500 | 434500 | 1801 |
| 319 | 20240226 | 132800 | 119100782500 | 435000 | 435500 | 435500 | 435000 | 318 |
| 320 | 20240226 | 132700 | 118962410000 | 435000 | 435000 | 435500 | 435000 | 898 |
| 321 | 20240226 | 132600 | 118571723000 | 435000 | 435500 | 435500 | 435000 | 340 |
| 322 | 20240226 | 132500 | 118423801500 | 435500 | 435500 | 435500 | 435000 | 167 |
| 323 | 20240226 | 132400 | 118351092500 | 435000 | 435000 | 435500 | 435000 | 180 |
| 324 | 20240226 | 132300 | 118272785500 | 435000 | 435000 | 435500 | 435000 | 225 |
| 325 | 20240226 | 132200 | 118174887000 | 435000 | 435000 | 435500 | 435000 | 309 |
| 326 | 20240226 | 132100 | 118040471500 | 435000 | 435500 | 435500 | 435000 | 121 |
| 327 | 20240226 | 132000 | 117987792000 | 435000 | 435000 | 435500 | 435000 | 141 |
| 328 | 20240226 | 131900 | 117926422000 | 435000 | 435000 | 435500 | 435000 | 126 |
| 329 | 20240226 | 131800 | 117871611500 | 435500 | 435000 | 435500 | 434500 | 937 |
| 330 | 20240226 | 131700 | 117464021000 | 435000 | 435000 | 435000 | 434500 | 187 |
| 331 | 20240226 | 131600 | 117382722500 | 435000 | 434500 | 435000 | 434500 | 155 |
| 332 | 20240226 | 131500 | 117315330500 | 435000 | 435000 | 435500 | 434500 | 367 |
| 333 | 20240226 | 131400 | 117155738500 | 435000 | 435000 | 435000 | 435000 | 470 |
| 334 | 20240226 | 131300 | 116951288500 | 435500 | 435000 | 435500 | 434500 | 846 |
| 335 | 20240226 | 131200 | 116583277500 | 434500 | 434000 | 435000 | 434000 | 2070 |
| 336 | 20240226 | 131100 | 115683656000 | 434000 | 434500 | 434500 | 434000 | 214 |
| 337 | 20240226 | 131000 | 115590727500 | 434500 | 434500 | 434500 | 434000 | 402 |
| 338 | 20240226 | 130900 | 115416106000 | 434500 | 434500 | 434500 | 434000 | 2459 |
| 339 | 20240226 | 130800 | 114347798000 | 434500 | 435000 | 435000 | 434500 | 251 |
| 340 | 20240226 | 130700 | 114238669000 | 435000 | 435000 | 435000 | 434500 | 449 |
| 341 | 20240226 | 130600 | 114043541500 | 435000 | 435000 | 435000 | 434500 | 120 |
| 342 | 20240226 | 130500 | 113991357000 | 435000 | 435000 | 435000 | 434500 | 287 |
| 343 | 20240226 | 130400 | 113866529000 | 435000 | 434500 | 435000 | 434500 | 248 |
| 344 | 20240226 | 130300 | 113758681000 | 435000 | 435000 | 435500 | 434500 | 881 |
| 345 | 20240226 | 130200 | 113375551500 | 435500 | 435000 | 435500 | 435000 | 193 |
| 346 | 20240226 | 130100 | 113291583000 | 435500 | 435000 | 435500 | 435000 | 652 |
| 347 | 20240226 | 130000 | 113007844000 | 435000 | 435000 | 435000 | 434500 | 626 |
| 348 | 20240226 | 125900 | 112735557000 | 435000 | 435000 | 435000 | 434500 | 1609 |
| 349 | 20240226 | 125800 | 112036386500 | 435000 | 435500 | 436000 | 434500 | 4455 |
| 350 | 20240226 | 125700 | 110097728500 | 436000 | 435500 | 436000 | 435500 | 171 |
| 351 | 20240226 | 125600 | 110023244000 | 436000 | 436000 | 436000 | 435500 | 59 |
| 352 | 20240226 | 125500 | 109997536000 | 436000 | 435500 | 436000 | 435500 | 151 |
| 353 | 20240226 | 125400 | 109931738000 | 435500 | 436000 | 436000 | 435500 | 127 |
| 354 | 20240226 | 125300 | 109876408000 | 436000 | 435500 | 436000 | 435500 | 242 |
| 355 | 20240226 | 125200 | 109770949500 | 435500 | 435500 | 436000 | 435500 | 293 |
| 356 | 20240226 | 125100 | 109643334500 | 435500 | 435500 | 436000 | 435500 | 132 |
| 357 | 20240226 | 125000 | 109585827000 | 435500 | 435500 | 436000 | 435500 | 225 |
| 358 | 20240226 | 124900 | 109487831000 | 435500 | 435000 | 436000 | 435000 | 1266 |
| 359 | 20240226 | 124800 | 108936513500 | 435000 | 435000 | 435500 | 435000 | 552 |
| 360 | 20240226 | 124700 | 108696160500 | 435000 | 435000 | 435500 | 435000 | 745 |
| 361 | 20240226 | 124600 | 108372021000 | 435500 | 435000 | 435500 | 435000 | 167 |
| 362 | 20240226 | 124500 | 108299358500 | 435500 | 435500 | 436000 | 435000 | 3105 |
| 363 | 20240226 | 124400 | 106947444500 | 435500 | 436000 | 436000 | 435500 | 638 |
| 364 | 20240226 | 124300 | 106669337000 | 435500 | 435500 | 436000 | 435500 | 152 |
| 365 | 20240226 | 124200 | 106603116500 | 435500 | 435500 | 436000 | 435500 | 86 |
| 366 | 20240226 | 124100 | 106565653000 | 435500 | 435500 | 436000 | 435500 | 137 |
| 367 | 20240226 | 124000 | 106505976000 | 436000 | 435500 | 436000 | 435500 | 267 |
| 368 | 20240226 | 123900 | 106389617500 | 435500 | 435500 | 436000 | 435500 | 305 |
| 369 | 20240226 | 123800 | 106256749000 | 436000 | 435500 | 436000 | 435500 | 71 |
| 370 | 20240226 | 123700 | 106225814000 | 436000 | 435500 | 436000 | 435500 | 275 |
| 371 | 20240226 | 123600 | 106106033000 | 435500 | 436000 | 436000 | 435500 | 109 |
| 372 | 20240226 | 123500 | 106058556500 | 435500 | 436000 | 436500 | 435500 | 410 |
| 373 | 20240226 | 123400 | 105879808000 | 436500 | 436500 | 436500 | 436000 | 231 |
| 374 | 20240226 | 123300 | 105779081500 | 436500 | 436500 | 437000 | 436000 | 898 |
| 375 | 20240226 | 123200 | 105387371000 | 437000 | 436000 | 437000 | 436000 | 942 |
| 376 | 20240226 | 123100 | 104976275000 | 436000 | 435500 | 436000 | 435500 | 823 |
| 377 | 20240226 | 123000 | 104617486500 | 436000 | 435500 | 436000 | 435500 | 57 |
| 378 | 20240226 | 122900 | 104592648500 | 435500 | 436000 | 436000 | 435500 | 136 |
| 379 | 20240226 | 122800 | 104533410500 | 436000 | 435500 | 436000 | 435500 | 140 |
| 380 | 20240226 | 122700 | 104472403000 | 435500 | 435500 | 436000 | 435500 | 148 |
| 381 | 20240226 | 122600 | 104407930000 | 436000 | 436000 | 436000 | 435500 | 286 |
| 382 | 20240226 | 122500 | 104283269500 | 436000 | 435500 | 436000 | 435500 | 136 |
| 383 | 20240226 | 122400 | 104224013000 | 436000 | 436000 | 436000 | 435500 | 432 |
| 384 | 20240226 | 122300 | 104035687500 | 436000 | 435500 | 436000 | 435500 | 927 |
| 385 | 20240226 | 122200 | 103631899500 | 435500 | 435500 | 436000 | 435500 | 250 |
| 386 | 20240226 | 122100 | 103523003500 | 436000 | 435500 | 436000 | 435500 | 223 |
| 387 | 20240226 | 122000 | 103425856000 | 435500 | 436000 | 436000 | 435500 | 1270 |
| 388 | 20240226 | 121900 | 102872657000 | 435500 | 436000 | 436500 | 435500 | 2906 |
| 389 | 20240226 | 121800 | 101605417500 | 436000 | 436000 | 436500 | 436000 | 557 |
| 390 | 20240226 | 121700 | 101362549000 | 436000 | 436500 | 436500 | 436000 | 126 |
| 391 | 20240226 | 121600 | 101307592500 | 436000 | 436500 | 436500 | 436000 | 780 |
| 392 | 20240226 | 121500 | 100967157000 | 436500 | 436000 | 436500 | 436000 | 525 |
| 393 | 20240226 | 121400 | 100738011000 | 436000 | 436000 | 436500 | 436000 | 441 |
| 394 | 20240226 | 121300 | 100545722000 | 436000 | 436000 | 436500 | 436000 | 162 |
| 395 | 20240226 | 121200 | 100475088500 | 436000 | 436000 | 436500 | 436000 | 152 |
| 396 | 20240226 | 121100 | 100408797000 | 436000 | 436500 | 437000 | 436000 | 1041 |
| 397 | 20240226 | 121000 | 99954402500 | 436500 | 436500 | 437000 | 436500 | 240 |
| 398 | 20240226 | 120900 | 99849639000 | 436500 | 436500 | 437000 | 436500 | 129 |
| 399 | 20240226 | 120800 | 99793326500 | 436500 | 436500 | 437000 | 436500 | 183 |
| 400 | 20240226 | 120700 | 99713379500 | 437000 | 436500 | 437000 | 436500 | 152 |
| 401 | 20240226 | 120600 | 99647017500 | 436500 | 436500 | 437000 | 436500 | 141 |
| 402 | 20240226 | 120500 | 99585465000 | 437000 | 436500 | 437000 | 436500 | 277 |
| 403 | 20240226 | 120400 | 99464509500 | 436500 | 436500 | 437000 | 436500 | 207 |
| 404 | 20240226 | 120300 | 99374081500 | 436500 | 436500 | 437000 | 436500 | 318 |
| 405 | 20240226 | 120200 | 99235146500 | 436500 | 436500 | 437000 | 436500 | 99 |
| 406 | 20240226 | 120100 | 99191924500 | 436500 | 436500 | 437000 | 436500 | 312 |
| 407 | 20240226 | 120000 | 99055672000 | 436500 | 437000 | 437000 | 436500 | 202 |
| 408 | 20240226 | 115900 | 98967418000 | 436500 | 436500 | 437000 | 436500 | 223 |
| 409 | 20240226 | 115800 | 98870070000 | 436500 | 436500 | 437000 | 436500 | 224 |
| 410 | 20240226 | 115700 | 98772260500 | 436500 | 436500 | 437000 | 436500 | 121 |
| 411 | 20240226 | 115600 | 98719416000 | 436500 | 436500 | 437000 | 436500 | 204 |
| 412 | 20240226 | 115500 | 98630303000 | 436500 | 436500 | 437000 | 436500 | 244 |
| 413 | 20240226 | 115400 | 98523714000 | 436500 | 436500 | 437000 | 436500 | 111 |
| 414 | 20240226 | 115300 | 98475253500 | 436500 | 436500 | 436500 | 436000 | 914 |
| 415 | 20240226 | 115200 | 98076341000 | 436500 | 436000 | 436500 | 436000 | 203 |
| 416 | 20240226 | 115100 | 97987756000 | 436000 | 437000 | 437000 | 436000 | 1924 |
| 417 | 20240226 | 115000 | 97147930000 | 436500 | 436500 | 437000 | 436500 | 377 |
| 418 | 20240226 | 114900 | 96983289500 | 437000 | 437000 | 437000 | 436500 | 95 |
| 419 | 20240226 | 114800 | 96941806500 | 437000 | 436500 | 437000 | 436500 | 578 |
| 420 | 20240226 | 114700 | 96689285500 | 437000 | 436500 | 437000 | 436500 | 207 |
| 421 | 20240226 | 114600 | 96598877500 | 437000 | 437000 | 437000 | 436500 | 84 |
| 422 | 20240226 | 114500 | 96562186000 | 436500 | 437500 | 437500 | 436500 | 1907 |
| 423 | 20240226 | 114400 | 95728943500 | 437000 | 437000 | 437500 | 437000 | 96 |
| 424 | 20240226 | 114300 | 95686979500 | 437500 | 437000 | 437500 | 437000 | 370 |
| 425 | 20240226 | 114200 | 95525175500 | 437000 | 437000 | 437500 | 436500 | 370 |
| 426 | 20240226 | 114100 | 95363480500 | 437000 | 436500 | 437000 | 436500 | 1592 |
| 427 | 20240226 | 114000 | 94667794000 | 436500 | 436500 | 437000 | 436500 | 328 |
| 428 | 20240226 | 113900 | 94524605000 | 437000 | 436500 | 437000 | 436500 | 167 |
| 429 | 20240226 | 113800 | 94451680000 | 436500 | 436500 | 437000 | 436500 | 165 |
| 430 | 20240226 | 113700 | 94379645500 | 436500 | 437000 | 437000 | 436500 | 95 |
| 431 | 20240226 | 113600 | 94338160000 | 437000 | 437000 | 437000 | 436500 | 249 |
| 432 | 20240226 | 113500 | 94229441500 | 436500 | 436500 | 437000 | 436500 | 232 |
| 433 | 20240226 | 113400 | 94128156500 | 436500 | 437000 | 437000 | 436500 | 442 |
| 434 | 20240226 | 113300 | 93935137000 | 436500 | 437000 | 437000 | 436500 | 159 |
| 435 | 20240226 | 113200 | 93865681000 | 436500 | 437000 | 437000 | 436500 | 220 |
| 436 | 20240226 | 113100 | 93769579500 | 437000 | 437000 | 437000 | 436500 | 217 |
| 437 | 20240226 | 113000 | 93674772000 | 436500 | 436500 | 437000 | 436500 | 226 |
| 438 | 20240226 | 112900 | 93576081000 | 437000 | 436500 | 437000 | 436500 | 64 |
| 439 | 20240226 | 112800 | 93548120500 | 436500 | 437000 | 437500 | 436500 | 420 |
| 440 | 20240226 | 112700 | 93364559500 | 437000 | 437000 | 437500 | 437000 | 343 |
| 441 | 20240226 | 112600 | 93214668000 | 437000 | 437000 | 437000 | 436500 | 1162 |
| 442 | 20240226 | 112500 | 92706948500 | 436500 | 436500 | 437000 | 436500 | 523 |
| 443 | 20240226 | 112400 | 92478438500 | 436500 | 436500 | 437000 | 436500 | 160 |
| 444 | 20240226 | 112300 | 92408598000 | 436500 | 436500 | 437000 | 436500 | 626 |
| 445 | 20240226 | 112200 | 92135339000 | 437000 | 436500 | 437000 | 436500 | 147 |
| 446 | 20240226 | 112100 | 92071169500 | 437000 | 437000 | 437000 | 436500 | 525 |
| 447 | 20240226 | 112000 | 91841986500 | 437000 | 436500 | 437000 | 436500 | 503 |
| 448 | 20240226 | 111900 | 91622411500 | 436500 | 436500 | 437000 | 436500 | 370 |
| 449 | 20240226 | 111800 | 91460898000 | 436500 | 437000 | 437000 | 436500 | 120 |
| 450 | 20240226 | 111700 | 91408501000 | 436500 | 436500 | 437000 | 436500 | 188 |
| 451 | 20240226 | 111600 | 91326434500 | 437000 | 436500 | 437000 | 436500 | 197 |
| 452 | 20240226 | 111500 | 91240420500 | 437000 | 436000 | 437000 | 436000 | 1660 |
| 453 | 20240226 | 111400 | 90515887500 | 436500 | 436000 | 436500 | 436000 | 165 |
| 454 | 20240226 | 111300 | 90443930000 | 436000 | 436500 | 436500 | 436000 | 280 |
| 455 | 20240226 | 111200 | 90321824500 | 436500 | 436000 | 436500 | 436000 | 124 |
| 456 | 20240226 | 111100 | 90267740000 | 436000 | 436000 | 436500 | 436000 | 446 |
| 457 | 20240226 | 111000 | 90073198500 | 436000 | 436000 | 436500 | 436000 | 199 |
| 458 | 20240226 | 110900 | 89986373500 | 436000 | 436000 | 436500 | 436000 | 243 |
| 459 | 20240226 | 110800 | 89880404000 | 436000 | 436000 | 436500 | 436000 | 178 |
| 460 | 20240226 | 110700 | 89802789500 | 436000 | 436000 | 436500 | 436000 | 108 |
| 461 | 20240226 | 110600 | 89755691500 | 436000 | 436000 | 436500 | 436000 | 358 |
| 462 | 20240226 | 110500 | 89599597500 | 436000 | 436000 | 436500 | 436000 | 282 |
| 463 | 20240226 | 110400 | 89476637500 | 436000 | 436000 | 436500 | 436000 | 394 |
| 464 | 20240226 | 110300 | 89304841500 | 436000 | 436000 | 436500 | 436000 | 746 |
| 465 | 20240226 | 110200 | 88979583500 | 436000 | 436000 | 436500 | 436000 | 518 |
| 466 | 20240226 | 110100 | 88753726000 | 436000 | 436000 | 436500 | 436000 | 64 |
| 467 | 20240226 | 110000 | 88725810000 | 436000 | 436500 | 436500 | 436000 | 166 |
| 468 | 20240226 | 105900 | 88653414000 | 436500 | 436000 | 436500 | 436000 | 1028 |
| 469 | 20240226 | 105800 | 88205051500 | 436500 | 436500 | 436500 | 436000 | 457 |
| 470 | 20240226 | 105700 | 88005621500 | 436500 | 436000 | 436500 | 436000 | 256 |
| 471 | 20240226 | 105600 | 87894001000 | 436000 | 436500 | 436500 | 436000 | 90 |
| 472 | 20240226 | 105500 | 87854740000 | 436500 | 436500 | 437000 | 436000 | 535 |
| 473 | 20240226 | 105400 | 87621218000 | 436500 | 436500 | 437000 | 436500 | 573 |
| 474 | 20240226 | 105300 | 87371098500 | 436000 | 437000 | 437000 | 436000 | 1856 |
| 475 | 20240226 | 105200 | 86560936500 | 436500 | 437000 | 437000 | 436500 | 469 |
| 476 | 20240226 | 105100 | 86356017000 | 437000 | 436500 | 437000 | 436500 | 75 |
| 477 | 20240226 | 105000 | 86323255500 | 437000 | 437000 | 437500 | 436500 | 463 |
| 478 | 20240226 | 104900 | 86120930000 | 436500 | 437000 | 437500 | 436500 | 698 |
| 479 | 20240226 | 104800 | 85816187500 | 437000 | 436500 | 437000 | 436500 | 1484 |
| 480 | 20240226 | 104700 | 85167774000 | 436500 | 437000 | 437000 | 436500 | 91 |
| 481 | 20240226 | 104600 | 85128050500 | 437000 | 437000 | 437000 | 436500 | 407 |
| 482 | 20240226 | 104500 | 84950366500 | 436500 | 437000 | 437000 | 436500 | 180 |
| 483 | 20240226 | 104400 | 84871749000 | 437000 | 437000 | 437000 | 436500 | 794 |
| 484 | 20240226 | 104300 | 84524942000 | 437000 | 437500 | 437500 | 437000 | 525 |
| 485 | 20240226 | 104200 | 84295445500 | 437000 | 437500 | 438000 | 437000 | 805 |
| 486 | 20240226 | 104100 | 83943270000 | 438000 | 437500 | 438000 | 437500 | 172 |
| 487 | 20240226 | 104000 | 83867997000 | 437500 | 438000 | 438500 | 437500 | 1036 |
| 488 | 20240226 | 103900 | 83414294500 | 438000 | 438000 | 438000 | 437500 | 968 |
| 489 | 20240226 | 103800 | 82990391000 | 437500 | 437500 | 438000 | 437500 | 540 |
| 490 | 20240226 | 103700 | 82753934000 | 437500 | 437000 | 438000 | 437000 | 1257 |
| 491 | 20240226 | 103600 | 82204041000 | 437000 | 436500 | 437500 | 436500 | 1979 |
| 492 | 20240226 | 103500 | 81339772500 | 436500 | 436500 | 436500 | 436000 | 153 |
| 493 | 20240226 | 103400 | 81273027000 | 436500 | 436500 | 436500 | 436000 | 743 |
| 494 | 20240226 | 103300 | 80948771000 | 436500 | 436500 | 436500 | 436000 | 668 |
| 495 | 20240226 | 103200 | 80657435000 | 436500 | 436000 | 436500 | 436000 | 240 |
| 496 | 20240226 | 103100 | 80552762000 | 436500 | 437000 | 437500 | 436000 | 1584 |
| 497 | 20240226 | 103000 | 79860594500 | 437000 | 436000 | 437500 | 436000 | 2037 |
| 498 | 20240226 | 102900 | 78970988000 | 435500 | 436000 | 436500 | 435500 | 1338 |
| 499 | 20240226 | 102800 | 78387535500 | 436500 | 435500 | 436500 | 435500 | 657 |
| 500 | 20240226 | 102700 | 78101037500 | 436000 | 435000 | 436000 | 434500 | 3254 |
| 501 | 20240226 | 102600 | 76684964500 | 434500 | 434500 | 435000 | 434500 | 1433 |
| 502 | 20240226 | 102500 | 76062319500 | 435000 | 434000 | 435000 | 434000 | 522 |
| 503 | 20240226 | 102400 | 75835519500 | 434000 | 434000 | 434500 | 434000 | 997 |
| 504 | 20240226 | 102300 | 75402376500 | 434500 | 434500 | 434500 | 434000 | 772 |
| 505 | 20240226 | 102200 | 75067014500 | 434500 | 434000 | 434500 | 434000 | 864 |
| 506 | 20240226 | 102100 | 74691986500 | 434000 | 434000 | 434500 | 433500 | 332 |
| 507 | 20240226 | 102000 | 74547894500 | 434500 | 434000 | 434500 | 433500 | 2051 |
| 508 | 20240226 | 101900 | 73658041000 | 433500 | 434500 | 434500 | 433500 | 4440 |
| 509 | 20240226 | 101800 | 71730996500 | 434500 | 434000 | 434500 | 434000 | 742 |
| 510 | 20240226 | 101700 | 71408869000 | 434500 | 434000 | 434500 | 434000 | 414 |
| 511 | 20240226 | 101600 | 71229131000 | 434000 | 434500 | 435500 | 434000 | 3774 |
| 512 | 20240226 | 101500 | 69588766500 | 434500 | 434500 | 435000 | 434500 | 732 |
| 513 | 20240226 | 101400 | 69270679500 | 435000 | 435000 | 435000 | 434500 | 712 |
| 514 | 20240226 | 101300 | 68961148500 | 435000 | 434500 | 435000 | 434500 | 682 |
| 515 | 20240226 | 101200 | 68664758000 | 435000 | 435000 | 435000 | 434500 | 3645 |
| 516 | 20240226 | 101100 | 67079476000 | 435000 | 435500 | 435500 | 435000 | 2745 |
| 517 | 20240226 | 101000 | 65885147000 | 435500 | 435000 | 435500 | 435000 | 1064 |
| 518 | 20240226 | 100900 | 65421910000 | 435500 | 435500 | 435500 | 435000 | 723 |
| 519 | 20240226 | 100800 | 65107203500 | 435500 | 435500 | 435500 | 435000 | 672 |
| 520 | 20240226 | 100700 | 64814718500 | 435000 | 435500 | 436000 | 435000 | 1237 |
| 521 | 20240226 | 100600 | 64275968000 | 436000 | 435500 | 436000 | 435500 | 525 |
| 522 | 20240226 | 100500 | 64047313500 | 436000 | 435500 | 436000 | 435000 | 1078 |
| 523 | 20240226 | 100400 | 63577791500 | 435500 | 436000 | 436000 | 435500 | 1414 |
| 524 | 20240226 | 100300 | 62961838500 | 436000 | 435500 | 436000 | 435000 | 2889 |
| 525 | 20240226 | 100200 | 61703497500 | 435500 | 435500 | 436000 | 435500 | 491 |
| 526 | 20240226 | 100100 | 61489618500 | 436000 | 436000 | 436000 | 435500 | 376 |
| 527 | 20240226 | 100000 | 61325710500 | 435500 | 436000 | 436000 | 435500 | 584 |
| 528 | 20240226 | 095900 | 61071320500 | 436000 | 435500 | 436500 | 435500 | 510 |
| 529 | 20240226 | 095800 | 60849032500 | 436500 | 435500 | 436500 | 435500 | 1242 |
| 530 | 20240226 | 095700 | 60307454000 | 435500 | 435500 | 436000 | 435500 | 838 |
| 531 | 20240226 | 095600 | 59942462000 | 435500 | 435500 | 435500 | 435000 | 607 |
| 532 | 20240226 | 095500 | 59678132000 | 435500 | 435500 | 436000 | 435000 | 1727 |
| 533 | 20240226 | 095400 | 58926143500 | 435500 | 436000 | 436500 | 435500 | 5607 |
| 534 | 20240226 | 095300 | 56483645500 | 436500 | 436000 | 436500 | 436000 | 1010 |
| 535 | 20240226 | 095200 | 56043179500 | 436500 | 436000 | 436500 | 436000 | 255 |
| 536 | 20240226 | 095100 | 55931939500 | 436000 | 437000 | 437000 | 436000 | 1289 |
| 537 | 20240226 | 095000 | 55369611000 | 437000 | 437000 | 437000 | 436500 | 664 |
| 538 | 20240226 | 094900 | 55079730500 | 437000 | 436500 | 437000 | 436500 | 622 |
| 539 | 20240226 | 094800 | 54808183500 | 436500 | 437000 | 437000 | 436500 | 419 |
| 540 | 20240226 | 094700 | 54625245500 | 437000 | 436500 | 437000 | 436000 | 712 |
| 541 | 20240226 | 094600 | 54314561500 | 436500 | 436000 | 437000 | 436000 | 851 |
| 542 | 20240226 | 094500 | 53943235000 | 436000 | 436500 | 436500 | 436000 | 980 |
| 543 | 20240226 | 094400 | 53515568500 | 436000 | 436500 | 436500 | 436000 | 539 |
| 544 | 20240226 | 094300 | 53280336000 | 436500 | 436500 | 436500 | 436000 | 890 |
| 545 | 20240226 | 094200 | 52891893500 | 436500 | 436500 | 436500 | 436000 | 420 |
| 546 | 20240226 | 094100 | 52708674000 | 436500 | 436000 | 436500 | 436000 | 342 |
| 547 | 20240226 | 094000 | 52559501000 | 436500 | 435500 | 436500 | 435500 | 813 |
| 548 | 20240226 | 093900 | 52204976000 | 436000 | 436500 | 436500 | 435500 | 567 |
| 549 | 20240226 | 093800 | 51957761500 | 436000 | 436500 | 436500 | 435500 | 2193 |
| 550 | 20240226 | 093700 | 51001427000 | 437000 | 437000 | 437000 | 436500 | 568 |
| 551 | 20240226 | 093600 | 50753440500 | 436500 | 438000 | 438000 | 436500 | 2124 |
| 552 | 20240226 | 093500 | 49825267500 | 438000 | 437500 | 438000 | 437000 | 969 |
| 553 | 20240226 | 093400 | 49401379000 | 437000 | 437500 | 437500 | 437000 | 556 |
| 554 | 20240226 | 093300 | 49158163500 | 437000 | 437000 | 437500 | 436500 | 1606 |
| 555 | 20240226 | 093200 | 48455975500 | 437000 | 436500 | 437000 | 436000 | 260 |
| 556 | 20240226 | 093100 | 48342435000 | 436500 | 436000 | 436500 | 435500 | 1336 |
| 557 | 20240226 | 093000 | 47759729500 | 436000 | 436000 | 436000 | 435500 | 1596 |
| 558 | 20240226 | 092900 | 47064130500 | 436000 | 435500 | 436000 | 435500 | 1080 |
| 559 | 20240226 | 092800 | 46593406000 | 436000 | 436500 | 437000 | 435500 | 2038 |
| 560 | 20240226 | 092700 | 45704600500 | 436500 | 436500 | 437000 | 436000 | 1854 |
| 561 | 20240226 | 092600 | 44895754500 | 436500 | 436500 | 436500 | 436000 | 1106 |
| 562 | 20240226 | 092500 | 44413398000 | 436500 | 436000 | 436500 | 436000 | 669 |
| 563 | 20240226 | 092400 | 44121511500 | 436000 | 436000 | 436500 | 436000 | 1225 |
| 564 | 20240226 | 092300 | 43587180500 | 436000 | 437000 | 437500 | 436000 | 2790 |
| 565 | 20240226 | 092200 | 42368951000 | 437000 | 436500 | 437500 | 436500 | 1596 |
| 566 | 20240226 | 092100 | 41671604000 | 436500 | 436500 | 437000 | 436500 | 1204 |
| 567 | 20240226 | 092000 | 41145757000 | 436500 | 437000 | 437000 | 436000 | 2668 |
| 568 | 20240226 | 091900 | 39981253000 | 436500 | 437000 | 437500 | 436500 | 2259 |
| 569 | 20240226 | 091800 | 38994314500 | 437500 | 438500 | 439000 | 437000 | 3572 |
| 570 | 20240226 | 091700 | 37429245000 | 438500 | 440000 | 440000 | 438500 | 2223 |
| 571 | 20240226 | 091600 | 36452839000 | 439500 | 439500 | 440000 | 439500 | 1355 |
| 572 | 20240226 | 091500 | 35857171000 | 439000 | 439000 | 439500 | 438500 | 1635 |
| 573 | 20240226 | 091400 | 35139543000 | 439000 | 439000 | 439500 | 439000 | 2920 |
| 574 | 20240226 | 091300 | 33857487500 | 439000 | 439000 | 440000 | 439000 | 1171 |
| 575 | 20240226 | 091200 | 33343053000 | 439500 | 440500 | 441000 | 439000 | 5046 |
| 576 | 20240226 | 091100 | 31122648000 | 441000 | 440500 | 441000 | 440000 | 2218 |
| 577 | 20240226 | 091000 | 30145426000 | 440500 | 440500 | 441000 | 440000 | 3385 |
| 578 | 20240226 | 090900 | 28654589500 | 440000 | 440000 | 440500 | 439500 | 3747 |
| 579 | 20240226 | 090800 | 27005998500 | 440000 | 440000 | 440500 | 439500 | 4065 |
| 580 | 20240226 | 090700 | 25217054000 | 440000 | 439000 | 440000 | 438500 | 4253 |
| 581 | 20240226 | 090600 | 23347698500 | 439000 | 439000 | 440000 | 438500 | 3695 |
| 582 | 20240226 | 090500 | 21725099000 | 439500 | 440000 | 440000 | 439000 | 3493 |
| 583 | 20240226 | 090400 | 20190184500 | 440000 | 441000 | 441000 | 439500 | 3860 |
| 584 | 20240226 | 090300 | 18490855000 | 441500 | 442000 | 442500 | 440000 | 10814 |
| 585 | 20240226 | 090200 | 13720602500 | 442000 | 439500 | 443000 | 439500 | 12266 |
| 586 | 20240226 | 090100 | 8304740000 | 440000 | 437500 | 440000 | 437000 | 7091 |
| 587 | 20240226 | 090000 | 5193817500 | 437000 | 435500 | 438000 | 435500 | 11692 |