34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 3 | 20240221 | 184600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 4 | 20240221 | 184500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 5 | 20240221 | 184400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 6 | 20240221 | 184300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 7 | 20240221 | 184200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 8 | 20240221 | 184100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 9 | 20240221 | 184000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 10 | 20240221 | 183900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 11 | 20240221 | 183800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 12 | 20240221 | 183700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 13 | 20240221 | 183600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 14 | 20240221 | 183500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 15 | 20240221 | 183400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 16 | 20240221 | 183300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 17 | 20240221 | 183200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 18 | 20240221 | 183100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 19 | 20240221 | 183000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 20 | 20240221 | 182900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 21 | 20240221 | 182800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 22 | 20240221 | 182700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 23 | 20240221 | 182600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 24 | 20240221 | 182500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 25 | 20240221 | 182400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 26 | 20240221 | 182300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 27 | 20240221 | 182200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 28 | 20240221 | 182100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 29 | 20240221 | 182000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 30 | 20240221 | 181900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 31 | 20240221 | 181800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 32 | 20240221 | 181700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 33 | 20240221 | 181600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 34 | 20240221 | 181500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 35 | 20240221 | 181400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 36 | 20240221 | 181300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 37 | 20240221 | 181200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 38 | 20240221 | 181100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 39 | 20240221 | 181000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 40 | 20240221 | 180900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 41 | 20240221 | 180800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 42 | 20240221 | 180700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 43 | 20240221 | 180600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 44 | 20240221 | 180500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 45 | 20240221 | 180400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 46 | 20240221 | 180300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 47 | 20240221 | 180200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 48 | 20240221 | 180100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 49 | 20240221 | 180000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 50 | 20240221 | 175900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 51 | 20240221 | 175800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 52 | 20240221 | 175700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 53 | 20240221 | 175600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 54 | 20240221 | 175500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 55 | 20240221 | 175400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 56 | 20240221 | 175300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 57 | 20240221 | 175200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 58 | 20240221 | 175100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 59 | 20240221 | 175000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 60 | 20240221 | 174900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 61 | 20240221 | 174800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 62 | 20240221 | 174700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 63 | 20240221 | 174600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 64 | 20240221 | 174500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 65 | 20240221 | 174400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 66 | 20240221 | 174300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 67 | 20240221 | 174200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 68 | 20240221 | 174100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 69 | 20240221 | 174000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 70 | 20240221 | 173900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 71 | 20240221 | 173800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 72 | 20240221 | 173700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 73 | 20240221 | 173600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 74 | 20240221 | 173500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 75 | 20240221 | 173400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 76 | 20240221 | 173300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 77 | 20240221 | 173200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 78 | 20240221 | 173100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 79 | 20240221 | 173000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 80 | 20240221 | 172900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 81 | 20240221 | 172800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 82 | 20240221 | 172700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 83 | 20240221 | 172600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 84 | 20240221 | 172500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 85 | 20240221 | 172400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 86 | 20240221 | 172300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 87 | 20240221 | 172200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 88 | 20240221 | 172100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 89 | 20240221 | 172000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 90 | 20240221 | 171900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 91 | 20240221 | 171800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 92 | 20240221 | 171700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 93 | 20240221 | 171600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 94 | 20240221 | 171500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 95 | 20240221 | 171400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 96 | 20240221 | 171300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 97 | 20240221 | 171200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 98 | 20240221 | 171100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 99 | 20240221 | 171000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 100 | 20240221 | 170900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 101 | 20240221 | 170800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 102 | 20240221 | 170700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 103 | 20240221 | 170600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 104 | 20240221 | 170500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 105 | 20240221 | 170400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 106 | 20240221 | 170300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 107 | 20240221 | 170200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 108 | 20240221 | 170100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 109 | 20240221 | 170000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 110 | 20240221 | 165900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 111 | 20240221 | 165800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 112 | 20240221 | 165700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 113 | 20240221 | 165600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 114 | 20240221 | 165500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 115 | 20240221 | 165400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 116 | 20240221 | 165300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 117 | 20240221 | 165200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 118 | 20240221 | 165100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 119 | 20240221 | 165000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 120 | 20240221 | 164900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 121 | 20240221 | 164800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 122 | 20240221 | 164700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 123 | 20240221 | 164600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 124 | 20240221 | 164500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 125 | 20240221 | 164400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 126 | 20240221 | 164300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 127 | 20240221 | 164200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 128 | 20240221 | 164100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 129 | 20240221 | 164000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 130 | 20240221 | 163900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 131 | 20240221 | 163800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 132 | 20240221 | 163700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 133 | 20240221 | 163600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 134 | 20240221 | 163500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 135 | 20240221 | 163400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 136 | 20240221 | 163300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 137 | 20240221 | 163200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 138 | 20240221 | 163100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 139 | 20240221 | 163000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 140 | 20240221 | 162900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 141 | 20240221 | 162800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 142 | 20240221 | 162700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 143 | 20240221 | 162600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 144 | 20240221 | 162500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 145 | 20240221 | 162400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 146 | 20240221 | 162300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 147 | 20240221 | 162200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 148 | 20240221 | 162100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 149 | 20240221 | 162000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 150 | 20240221 | 161900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 151 | 20240221 | 161800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 152 | 20240221 | 161700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 153 | 20240221 | 161600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 154 | 20240221 | 161500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 155 | 20240221 | 161400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 156 | 20240221 | 161300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 157 | 20240221 | 161200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 158 | 20240221 | 161100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 159 | 20240221 | 161000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 160 | 20240221 | 160900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 161 | 20240221 | 160800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 162 | 20240221 | 160700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 163 | 20240221 | 160600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 164 | 20240221 | 160500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 165 | 20240221 | 160400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 166 | 20240221 | 160300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 167 | 20240221 | 160200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 168 | 20240221 | 160100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 169 | 20240221 | 160000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 170 | 20240221 | 155900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 171 | 20240221 | 155800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 172 | 20240221 | 155700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 173 | 20240221 | 155600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 174 | 20240221 | 155500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 175 | 20240221 | 155400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 176 | 20240221 | 155300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 177 | 20240221 | 155200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 178 | 20240221 | 155100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 179 | 20240221 | 155000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 180 | 20240221 | 154900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 181 | 20240221 | 154800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 182 | 20240221 | 154700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 183 | 20240221 | 154600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 184 | 20240221 | 154500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 185 | 20240221 | 154400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 186 | 20240221 | 154300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 187 | 20240221 | 154200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 188 | 20240221 | 154100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 189 | 20240221 | 154000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 190 | 20240221 | 153900 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 191 | 20240221 | 153800 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 192 | 20240221 | 153700 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 193 | 20240221 | 153600 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 194 | 20240221 | 153500 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 195 | 20240221 | 153400 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 196 | 20240221 | 153300 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 197 | 20240221 | 153200 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 198 | 20240221 | 153100 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 199 | 20240221 | 153000 | 70108596000 | 400000 | 400000 | 400000 | 400000 | 12517 |
| 200 | 20240221 | 152900 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 201 | 20240221 | 152800 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 202 | 20240221 | 152700 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 203 | 20240221 | 152600 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 204 | 20240221 | 152500 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 205 | 20240221 | 152400 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 206 | 20240221 | 152300 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 207 | 20240221 | 152200 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 208 | 20240221 | 152100 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 209 | 20240221 | 152000 | 65101796000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 210 | 20240221 | 151900 | 65101796000 | 400000 | 399500 | 400000 | 399000 | 708 |
| 211 | 20240221 | 151800 | 64818905000 | 399500 | 399000 | 400000 | 399000 | 422 |
| 212 | 20240221 | 151700 | 64650358500 | 399500 | 400000 | 400000 | 399000 | 1121 |
| 213 | 20240221 | 151600 | 64202364500 | 399500 | 399500 | 400500 | 399500 | 926 |
| 214 | 20240221 | 151500 | 63832106500 | 399500 | 400000 | 400500 | 399500 | 728 |
| 215 | 20240221 | 151400 | 63540980500 | 399500 | 400000 | 401000 | 399500 | 4299 |
| 216 | 20240221 | 151300 | 61820732500 | 400000 | 400000 | 400500 | 400000 | 796 |
| 217 | 20240221 | 151200 | 61502050500 | 400500 | 400000 | 401000 | 400000 | 945 |
| 218 | 20240221 | 151100 | 61123636000 | 400500 | 400000 | 400500 | 400000 | 1082 |
| 219 | 20240221 | 151000 | 60690381000 | 400000 | 400000 | 401000 | 400000 | 2208 |
| 220 | 20240221 | 150900 | 59806142500 | 400000 | 400500 | 400500 | 400000 | 614 |
| 221 | 20240221 | 150800 | 59560320500 | 400000 | 400000 | 400500 | 399500 | 1588 |
| 222 | 20240221 | 150700 | 58924808500 | 400000 | 400000 | 400500 | 399500 | 619 |
| 223 | 20240221 | 150600 | 58677237000 | 399500 | 400000 | 400500 | 399500 | 1725 |
| 224 | 20240221 | 150500 | 57987422500 | 400000 | 400000 | 400000 | 399500 | 821 |
| 225 | 20240221 | 150400 | 57659179000 | 399500 | 400500 | 400500 | 399000 | 2603 |
| 226 | 20240221 | 150300 | 56618326500 | 400500 | 400000 | 400500 | 399500 | 3487 |
| 227 | 20240221 | 150200 | 55223255000 | 400000 | 399500 | 400000 | 399000 | 1389 |
| 228 | 20240221 | 150100 | 54667998500 | 399000 | 399500 | 399500 | 399000 | 682 |
| 229 | 20240221 | 150000 | 54395560000 | 399000 | 399500 | 399500 | 399000 | 2337 |
| 230 | 20240221 | 145900 | 53462041000 | 399000 | 399500 | 399500 | 399000 | 614 |
| 231 | 20240221 | 145800 | 53216877000 | 399500 | 398500 | 399500 | 398500 | 521 |
| 232 | 20240221 | 145700 | 53009023500 | 399000 | 398500 | 399000 | 398500 | 1314 |
| 233 | 20240221 | 145600 | 52484766500 | 398500 | 398500 | 399000 | 398000 | 926 |
| 234 | 20240221 | 145500 | 52115809500 | 398500 | 398000 | 398500 | 398000 | 841 |
| 235 | 20240221 | 145400 | 51780846500 | 398500 | 398500 | 398500 | 398000 | 1087 |
| 236 | 20240221 | 145300 | 51347760000 | 398500 | 398500 | 399000 | 398000 | 970 |
| 237 | 20240221 | 145200 | 50961111500 | 398000 | 398500 | 399000 | 398000 | 1795 |
| 238 | 20240221 | 145100 | 50245773000 | 398500 | 398500 | 399000 | 398500 | 1301 |
| 239 | 20240221 | 145000 | 49726741000 | 398500 | 399000 | 399000 | 398500 | 432 |
| 240 | 20240221 | 144900 | 49554456500 | 399000 | 398000 | 399000 | 398000 | 706 |
| 241 | 20240221 | 144800 | 49272993500 | 398000 | 398000 | 398500 | 398000 | 166 |
| 242 | 20240221 | 144700 | 49206864000 | 398000 | 398500 | 398500 | 398000 | 442 |
| 243 | 20240221 | 144600 | 49030840500 | 398000 | 398500 | 398500 | 398000 | 772 |
| 244 | 20240221 | 144500 | 48723365000 | 398500 | 398500 | 399000 | 398000 | 1900 |
| 245 | 20240221 | 144400 | 47966209000 | 399000 | 398500 | 399000 | 398500 | 1187 |
| 246 | 20240221 | 144300 | 47492639000 | 399000 | 398500 | 399000 | 398500 | 242 |
| 247 | 20240221 | 144200 | 47396138000 | 399000 | 399000 | 399000 | 398500 | 399 |
| 248 | 20240221 | 144100 | 47237043500 | 399000 | 399000 | 399000 | 398500 | 363 |
| 249 | 20240221 | 144000 | 47092262000 | 399000 | 399000 | 399500 | 399000 | 658 |
| 250 | 20240221 | 143900 | 46829648500 | 399000 | 399000 | 399500 | 398500 | 2648 |
| 251 | 20240221 | 143800 | 45773100500 | 399000 | 398500 | 399000 | 398500 | 339 |
| 252 | 20240221 | 143700 | 45637920000 | 398500 | 397500 | 399000 | 397500 | 3596 |
| 253 | 20240221 | 143600 | 44206136500 | 398000 | 397000 | 398000 | 397000 | 1918 |
| 254 | 20240221 | 143500 | 43443724000 | 397000 | 397500 | 397500 | 397000 | 343 |
| 255 | 20240221 | 143400 | 43307507500 | 397500 | 397000 | 397500 | 397000 | 344 |
| 256 | 20240221 | 143300 | 43170803000 | 397000 | 397500 | 397500 | 397000 | 151 |
| 257 | 20240221 | 143200 | 43110818000 | 397000 | 397000 | 397500 | 397000 | 212 |
| 258 | 20240221 | 143100 | 43026604000 | 397500 | 397000 | 397500 | 396500 | 757 |
| 259 | 20240221 | 143000 | 42726064500 | 396500 | 397000 | 397000 | 396500 | 304 |
| 260 | 20240221 | 142900 | 42605430500 | 397000 | 396500 | 397000 | 396500 | 943 |
| 261 | 20240221 | 142800 | 42231084500 | 396500 | 396500 | 397000 | 396500 | 179 |
| 262 | 20240221 | 142700 | 42160063500 | 396500 | 396500 | 397000 | 396500 | 236 |
| 263 | 20240221 | 142600 | 42066438500 | 396500 | 396500 | 397000 | 396000 | 776 |
| 264 | 20240221 | 142500 | 41758760500 | 397000 | 396500 | 397000 | 396500 | 282 |
| 265 | 20240221 | 142400 | 41646860000 | 396500 | 397000 | 397000 | 396500 | 228 |
| 266 | 20240221 | 142300 | 41556394000 | 397000 | 396500 | 397000 | 396500 | 459 |
| 267 | 20240221 | 142200 | 41374246000 | 396500 | 396500 | 397000 | 396500 | 250 |
| 268 | 20240221 | 142100 | 41275097000 | 396500 | 396000 | 397000 | 396000 | 306 |
| 269 | 20240221 | 142000 | 41153783500 | 396000 | 396500 | 397000 | 396000 | 170 |
| 270 | 20240221 | 141900 | 41086405000 | 397000 | 396500 | 397000 | 396500 | 285 |
| 271 | 20240221 | 141800 | 40973309500 | 396500 | 396500 | 397000 | 396000 | 532 |
| 272 | 20240221 | 141700 | 40762375500 | 396000 | 396500 | 396500 | 396000 | 145 |
| 273 | 20240221 | 141600 | 40704914500 | 396500 | 396000 | 396500 | 396000 | 112 |
| 274 | 20240221 | 141500 | 40660524000 | 396000 | 396000 | 396500 | 396000 | 197 |
| 275 | 20240221 | 141400 | 40582487500 | 396000 | 396500 | 397000 | 396000 | 122 |
| 276 | 20240221 | 141300 | 40534123000 | 396500 | 396500 | 397000 | 396000 | 328 |
| 277 | 20240221 | 141200 | 40403957500 | 396500 | 396000 | 396500 | 396000 | 220 |
| 278 | 20240221 | 141100 | 40316765500 | 396000 | 396000 | 397000 | 396000 | 189 |
| 279 | 20240221 | 141000 | 40241851000 | 396500 | 396500 | 397000 | 396000 | 309 |
| 280 | 20240221 | 140900 | 40119391000 | 396500 | 396500 | 397000 | 396000 | 247 |
| 281 | 20240221 | 140800 | 40021471000 | 396500 | 396500 | 397000 | 396500 | 387 |
| 282 | 20240221 | 140700 | 39867987500 | 396500 | 396500 | 397000 | 396500 | 102 |
| 283 | 20240221 | 140600 | 39827508500 | 396500 | 397000 | 397000 | 396000 | 228 |
| 284 | 20240221 | 140500 | 39737067500 | 397000 | 396500 | 397000 | 396000 | 346 |
| 285 | 20240221 | 140400 | 39599912000 | 396500 | 396500 | 397000 | 396500 | 686 |
| 286 | 20240221 | 140300 | 39327857000 | 397000 | 397000 | 397000 | 396500 | 144 |
| 287 | 20240221 | 140200 | 39270717000 | 397000 | 396000 | 397000 | 396000 | 345 |
| 288 | 20240221 | 140100 | 39133875500 | 396000 | 396500 | 396500 | 396000 | 481 |
| 289 | 20240221 | 140000 | 38943264500 | 396500 | 397000 | 397500 | 396000 | 714 |
| 290 | 20240221 | 135900 | 38660078500 | 397000 | 397000 | 397000 | 396500 | 504 |
| 291 | 20240221 | 135800 | 38460048500 | 396500 | 397000 | 397500 | 396500 | 319 |
| 292 | 20240221 | 135700 | 38333404500 | 397000 | 397000 | 397500 | 396500 | 1250 |
| 293 | 20240221 | 135600 | 37837109000 | 397000 | 396000 | 397000 | 396000 | 1890 |
| 294 | 20240221 | 135500 | 37087664000 | 396500 | 396000 | 396500 | 396000 | 276 |
| 295 | 20240221 | 135400 | 36978302000 | 396000 | 395500 | 396500 | 395500 | 536 |
| 296 | 20240221 | 135300 | 36766076500 | 395500 | 396500 | 396500 | 395500 | 382 |
| 297 | 20240221 | 135200 | 36614751000 | 396000 | 396000 | 396500 | 395500 | 451 |
| 298 | 20240221 | 135100 | 36436176000 | 396000 | 396000 | 396000 | 395500 | 277 |
| 299 | 20240221 | 135000 | 36326502000 | 395500 | 396000 | 396000 | 395500 | 128 |
| 300 | 20240221 | 134900 | 36275851500 | 396000 | 395500 | 396000 | 395500 | 158 |
| 301 | 20240221 | 134800 | 36213322500 | 396000 | 396000 | 396000 | 395000 | 222 |
| 302 | 20240221 | 134700 | 36125529500 | 395500 | 395500 | 396000 | 395000 | 217 |
| 303 | 20240221 | 134600 | 36039693500 | 396000 | 395500 | 396000 | 395500 | 318 |
| 304 | 20240221 | 134500 | 35913888000 | 395500 | 395500 | 396000 | 395500 | 183 |
| 305 | 20240221 | 134400 | 35841471000 | 395500 | 395500 | 396000 | 395500 | 104 |
| 306 | 20240221 | 134300 | 35800308500 | 395500 | 395500 | 396000 | 395000 | 418 |
| 307 | 20240221 | 134200 | 35634985500 | 395500 | 395500 | 395500 | 395000 | 402 |
| 308 | 20240221 | 134100 | 35476020500 | 395500 | 395500 | 395500 | 395000 | 157 |
| 309 | 20240221 | 134000 | 35413980000 | 395000 | 395000 | 395500 | 395000 | 328 |
| 310 | 20240221 | 133900 | 35284310500 | 395500 | 395500 | 395500 | 395000 | 123 |
| 311 | 20240221 | 133800 | 35235675500 | 395000 | 395500 | 395500 | 395000 | 114 |
| 312 | 20240221 | 133700 | 35190616000 | 395500 | 395500 | 395500 | 395000 | 60 |
| 313 | 20240221 | 133600 | 35166907500 | 395500 | 395500 | 395500 | 395000 | 180 |
| 314 | 20240221 | 133500 | 35095769500 | 395000 | 395500 | 395500 | 395000 | 166 |
| 315 | 20240221 | 133400 | 35030178500 | 395500 | 395500 | 396000 | 395500 | 424 |
| 316 | 20240221 | 133300 | 34862468000 | 396000 | 395500 | 396000 | 395500 | 154 |
| 317 | 20240221 | 133200 | 34801514000 | 395500 | 395500 | 396000 | 395500 | 194 |
| 318 | 20240221 | 133100 | 34724742000 | 396000 | 396000 | 396000 | 395500 | 106 |
| 319 | 20240221 | 133000 | 34682812500 | 396000 | 396000 | 396000 | 395500 | 248 |
| 320 | 20240221 | 132900 | 34584686500 | 395500 | 395500 | 396000 | 395500 | 108 |
| 321 | 20240221 | 132800 | 34541966000 | 396000 | 396000 | 396000 | 395500 | 36 |
| 322 | 20240221 | 132700 | 34527720500 | 396000 | 396000 | 396000 | 395500 | 83 |
| 323 | 20240221 | 132600 | 34494882000 | 395500 | 395000 | 395500 | 395000 | 214 |
| 324 | 20240221 | 132500 | 34410278500 | 395500 | 395500 | 395500 | 395000 | 103 |
| 325 | 20240221 | 132400 | 34369566500 | 395500 | 395500 | 396000 | 395000 | 127 |
| 326 | 20240221 | 132300 | 34319357500 | 395000 | 395500 | 395500 | 395000 | 76 |
| 327 | 20240221 | 132200 | 34289326000 | 395000 | 396000 | 396000 | 395000 | 98 |
| 328 | 20240221 | 132100 | 34250564500 | 395500 | 395500 | 395500 | 395000 | 379 |
| 329 | 20240221 | 132000 | 34100680500 | 395500 | 395500 | 395500 | 395000 | 82 |
| 330 | 20240221 | 131900 | 34068263500 | 395000 | 395500 | 395500 | 395000 | 172 |
| 331 | 20240221 | 131800 | 34000265000 | 395000 | 395500 | 395500 | 395000 | 62 |
| 332 | 20240221 | 131700 | 33975768500 | 395000 | 395000 | 395500 | 395000 | 256 |
| 333 | 20240221 | 131600 | 33874571500 | 395500 | 395500 | 395500 | 395000 | 79 |
| 334 | 20240221 | 131500 | 33843338500 | 395500 | 395500 | 395500 | 395000 | 63 |
| 335 | 20240221 | 131400 | 33818432000 | 395000 | 395000 | 395500 | 395000 | 85 |
| 336 | 20240221 | 131300 | 33784849500 | 395000 | 395500 | 395500 | 395000 | 135 |
| 337 | 20240221 | 131200 | 33731514000 | 395000 | 395500 | 395500 | 395000 | 32 |
| 338 | 20240221 | 131100 | 33718862000 | 395500 | 395000 | 395500 | 395000 | 95 |
| 339 | 20240221 | 131000 | 33681302000 | 395500 | 395000 | 395500 | 395000 | 49 |
| 340 | 20240221 | 130900 | 33661931000 | 395500 | 395500 | 395500 | 395000 | 61 |
| 341 | 20240221 | 130800 | 33637828000 | 395500 | 396000 | 396000 | 395500 | 71 |
| 342 | 20240221 | 130700 | 33609740000 | 395500 | 395500 | 396000 | 395000 | 122 |
| 343 | 20240221 | 130600 | 33561500000 | 395000 | 395500 | 396000 | 395000 | 686 |
| 344 | 20240221 | 130500 | 33290303000 | 395500 | 395000 | 395500 | 395000 | 76 |
| 345 | 20240221 | 130400 | 33260260000 | 395000 | 395500 | 395500 | 395000 | 110 |
| 346 | 20240221 | 130300 | 33216797000 | 395500 | 395000 | 395500 | 395000 | 59 |
| 347 | 20240221 | 130200 | 33193473500 | 395000 | 395500 | 396000 | 395000 | 44 |
| 348 | 20240221 | 130100 | 33176073000 | 395500 | 396000 | 396000 | 395000 | 90 |
| 349 | 20240221 | 130000 | 33140472000 | 396000 | 396000 | 396000 | 395500 | 50 |
| 350 | 20240221 | 125900 | 33120686000 | 395500 | 396000 | 396000 | 395500 | 60 |
| 351 | 20240221 | 125800 | 33096949500 | 395500 | 395500 | 396000 | 395500 | 29 |
| 352 | 20240221 | 125700 | 33085478000 | 395500 | 395500 | 396000 | 395500 | 111 |
| 353 | 20240221 | 125600 | 33041561500 | 395500 | 395500 | 396000 | 395000 | 181 |
| 354 | 20240221 | 125500 | 32969979000 | 396000 | 395500 | 396000 | 395500 | 73 |
| 355 | 20240221 | 125400 | 32941097000 | 396000 | 395000 | 396000 | 395000 | 53 |
| 356 | 20240221 | 125300 | 32920141000 | 395500 | 395500 | 395500 | 395000 | 60 |
| 357 | 20240221 | 125200 | 32896414000 | 395000 | 395500 | 396000 | 395000 | 315 |
| 358 | 20240221 | 125100 | 32771710500 | 395500 | 396000 | 396000 | 395500 | 590 |
| 359 | 20240221 | 125000 | 32538357500 | 396000 | 396000 | 396000 | 395500 | 30 |
| 360 | 20240221 | 124900 | 32526483500 | 396000 | 395500 | 396000 | 395500 | 44 |
| 361 | 20240221 | 124800 | 32509071000 | 395500 | 395500 | 396000 | 395500 | 256 |
| 362 | 20240221 | 124700 | 32407807000 | 395000 | 395000 | 395500 | 395000 | 46 |
| 363 | 20240221 | 124600 | 32389615500 | 395000 | 395000 | 395500 | 395000 | 57 |
| 364 | 20240221 | 124500 | 32367088500 | 395500 | 395000 | 395500 | 395000 | 157 |
| 365 | 20240221 | 124400 | 32305039000 | 395000 | 396000 | 396000 | 395000 | 375 |
| 366 | 20240221 | 124300 | 32156723500 | 396000 | 395500 | 396000 | 395500 | 37 |
| 367 | 20240221 | 124200 | 32142078000 | 395500 | 396000 | 396000 | 395500 | 175 |
| 368 | 20240221 | 124100 | 32072852500 | 396000 | 395500 | 396000 | 395500 | 41 |
| 369 | 20240221 | 124000 | 32056632500 | 396000 | 395500 | 396000 | 395500 | 118 |
| 370 | 20240221 | 123900 | 32009954500 | 396000 | 395500 | 396000 | 395500 | 34 |
| 371 | 20240221 | 123800 | 31996503500 | 395500 | 395500 | 396000 | 395500 | 30 |
| 372 | 20240221 | 123700 | 31984632000 | 395500 | 395500 | 396000 | 395500 | 42 |
| 373 | 20240221 | 123600 | 31968016000 | 396000 | 395500 | 396000 | 395500 | 24 |
| 374 | 20240221 | 123500 | 31958518500 | 395500 | 395500 | 396000 | 395500 | 90 |
| 375 | 20240221 | 123400 | 31922912000 | 396000 | 395500 | 396000 | 395500 | 58 |
| 376 | 20240221 | 123300 | 31899962500 | 395500 | 395500 | 395500 | 395000 | 112 |
| 377 | 20240221 | 123200 | 31855668000 | 395500 | 395500 | 396000 | 395500 | 256 |
| 378 | 20240221 | 123100 | 31754414000 | 395500 | 395500 | 395500 | 395000 | 143 |
| 379 | 20240221 | 123000 | 31697869500 | 395000 | 395000 | 395500 | 395000 | 48 |
| 380 | 20240221 | 122900 | 31678894000 | 395500 | 395000 | 395500 | 395000 | 140 |
| 381 | 20240221 | 122800 | 31623592000 | 395000 | 395000 | 395500 | 395000 | 71 |
| 382 | 20240221 | 122700 | 31595534000 | 395000 | 395000 | 395500 | 395000 | 50 |
| 383 | 20240221 | 122600 | 31575783000 | 395000 | 395000 | 395500 | 394500 | 221 |
| 384 | 20240221 | 122500 | 31488489500 | 395000 | 394500 | 395000 | 394500 | 137 |
| 385 | 20240221 | 122400 | 31434398000 | 394500 | 395000 | 395000 | 394500 | 286 |
| 386 | 20240221 | 122300 | 31321495500 | 395000 | 394500 | 395000 | 394500 | 61 |
| 387 | 20240221 | 122200 | 31297423500 | 394500 | 394500 | 395000 | 394500 | 466 |
| 388 | 20240221 | 122100 | 31113579500 | 394000 | 394500 | 394500 | 394000 | 278 |
| 389 | 20240221 | 122000 | 31003916500 | 394500 | 394000 | 394500 | 394000 | 50 |
| 390 | 20240221 | 121900 | 30984204500 | 394000 | 394500 | 394500 | 394000 | 369 |
| 391 | 20240221 | 121800 | 30838636000 | 394500 | 394500 | 394500 | 394000 | 604 |
| 392 | 20240221 | 121700 | 30600396000 | 394500 | 395000 | 395000 | 394000 | 378 |
| 393 | 20240221 | 121600 | 30451270500 | 395000 | 394500 | 395000 | 394500 | 83 |
| 394 | 20240221 | 121500 | 30418520000 | 394500 | 394500 | 394500 | 394000 | 337 |
| 395 | 20240221 | 121400 | 30285587500 | 394500 | 395000 | 395000 | 394000 | 2193 |
| 396 | 20240221 | 121300 | 29420637000 | 395000 | 395000 | 395000 | 394500 | 101 |
| 397 | 20240221 | 121200 | 29380767500 | 395000 | 395000 | 395000 | 394500 | 178 |
| 398 | 20240221 | 121100 | 29310481500 | 395000 | 395000 | 395000 | 394500 | 174 |
| 399 | 20240221 | 121000 | 29241778500 | 395000 | 395000 | 395000 | 394500 | 237 |
| 400 | 20240221 | 120900 | 29148170000 | 395000 | 395000 | 395000 | 394500 | 147 |
| 401 | 20240221 | 120800 | 29090129000 | 395000 | 394500 | 395000 | 394500 | 70 |
| 402 | 20240221 | 120700 | 29062507000 | 394500 | 395000 | 395000 | 394500 | 125 |
| 403 | 20240221 | 120600 | 29013144000 | 395000 | 394500 | 395000 | 394500 | 84 |
| 404 | 20240221 | 120500 | 28979987500 | 394500 | 395000 | 395000 | 394500 | 247 |
| 405 | 20240221 | 120400 | 28882486000 | 395000 | 394500 | 395000 | 394500 | 82 |
| 406 | 20240221 | 120300 | 28850123500 | 394500 | 395000 | 395500 | 394500 | 2459 |
| 407 | 20240221 | 120200 | 27878887000 | 395500 | 395500 | 395500 | 395000 | 384 |
| 408 | 20240221 | 120100 | 27727186000 | 395500 | 395500 | 395500 | 395000 | 199 |
| 409 | 20240221 | 120000 | 27648552500 | 395000 | 395500 | 395500 | 395000 | 132 |
| 410 | 20240221 | 115900 | 27596380000 | 395500 | 395500 | 395500 | 395000 | 97 |
| 411 | 20240221 | 115800 | 27558039000 | 395500 | 395500 | 395500 | 395000 | 79 |
| 412 | 20240221 | 115700 | 27526821000 | 395000 | 395000 | 395500 | 395000 | 68 |
| 413 | 20240221 | 115600 | 27499937500 | 395000 | 395500 | 395500 | 395000 | 606 |
| 414 | 20240221 | 115500 | 27260347000 | 396000 | 395500 | 396000 | 395500 | 99 |
| 415 | 20240221 | 115400 | 27221185000 | 395500 | 396000 | 396000 | 395500 | 15 |
| 416 | 20240221 | 115300 | 27215249500 | 396000 | 396000 | 396000 | 395500 | 37 |
| 417 | 20240221 | 115200 | 27200606500 | 396000 | 395500 | 396000 | 395500 | 22 |
| 418 | 20240221 | 115100 | 27191898000 | 396000 | 396000 | 396000 | 395500 | 84 |
| 419 | 20240221 | 115000 | 27158671000 | 395500 | 396000 | 396000 | 395500 | 51 |
| 420 | 20240221 | 114900 | 27138487000 | 396000 | 395500 | 396000 | 395500 | 29 |
| 421 | 20240221 | 114800 | 27127009000 | 396000 | 395500 | 396000 | 395500 | 23 |
| 422 | 20240221 | 114700 | 27117911500 | 396000 | 396000 | 396000 | 395500 | 115 |
| 423 | 20240221 | 114600 | 27072393500 | 395500 | 396000 | 396000 | 395500 | 87 |
| 424 | 20240221 | 114500 | 27037978000 | 395500 | 395500 | 396000 | 395500 | 39 |
| 425 | 20240221 | 114400 | 27022538000 | 395500 | 396000 | 396000 | 395500 | 110 |
| 426 | 20240221 | 114300 | 26979014500 | 395500 | 396000 | 396000 | 395500 | 99 |
| 427 | 20240221 | 114200 | 26939850500 | 395500 | 396000 | 396000 | 395500 | 41 |
| 428 | 20240221 | 114100 | 26923618500 | 395500 | 395500 | 396000 | 395500 | 51 |
| 429 | 20240221 | 114000 | 26903442500 | 396000 | 396500 | 396500 | 396000 | 167 |
| 430 | 20240221 | 113900 | 26837277000 | 396000 | 396000 | 396500 | 396000 | 142 |
| 431 | 20240221 | 113800 | 26781043000 | 396000 | 396500 | 396500 | 396000 | 58 |
| 432 | 20240221 | 113700 | 26758058500 | 396500 | 395500 | 396500 | 395500 | 166 |
| 433 | 20240221 | 113600 | 26692279000 | 395500 | 396000 | 396000 | 395500 | 182 |
| 434 | 20240221 | 113500 | 26620245500 | 396000 | 396000 | 396000 | 395500 | 895 |
| 435 | 20240221 | 113400 | 26265964500 | 395500 | 396000 | 396000 | 395500 | 126 |
| 436 | 20240221 | 113300 | 26216096000 | 395500 | 396000 | 396500 | 395500 | 168 |
| 437 | 20240221 | 113200 | 26149565000 | 396500 | 396000 | 396500 | 395500 | 460 |
| 438 | 20240221 | 113100 | 25967345000 | 396000 | 395500 | 396000 | 395500 | 140 |
| 439 | 20240221 | 113000 | 25911972500 | 395500 | 395500 | 396000 | 395500 | 83 |
| 440 | 20240221 | 112900 | 25879128000 | 395500 | 395500 | 396000 | 395500 | 71 |
| 441 | 20240221 | 112800 | 25851041500 | 395500 | 396000 | 396000 | 395500 | 47 |
| 442 | 20240221 | 112700 | 25832446500 | 395500 | 395500 | 396000 | 395500 | 84 |
| 443 | 20240221 | 112600 | 25799186000 | 395500 | 396000 | 396000 | 395500 | 89 |
| 444 | 20240221 | 112500 | 25763980500 | 396000 | 396000 | 396000 | 395500 | 22 |
| 445 | 20240221 | 112400 | 25755269000 | 395500 | 395500 | 396000 | 395500 | 52 |
| 446 | 20240221 | 112300 | 25734694000 | 395500 | 395500 | 396000 | 395500 | 26 |
| 447 | 20240221 | 112200 | 25724405000 | 395500 | 395000 | 396000 | 395000 | 48 |
| 448 | 20240221 | 112100 | 25705417500 | 395500 | 395500 | 395500 | 395000 | 190 |
| 449 | 20240221 | 112000 | 25630284000 | 395500 | 395500 | 395500 | 395000 | 88 |
| 450 | 20240221 | 111900 | 25595487000 | 395500 | 395500 | 395500 | 395000 | 122 |
| 451 | 20240221 | 111800 | 25547268000 | 395500 | 395000 | 395500 | 395000 | 149 |
| 452 | 20240221 | 111700 | 25488356000 | 395000 | 395000 | 395500 | 395000 | 30 |
| 453 | 20240221 | 111600 | 25476500500 | 395000 | 395000 | 395500 | 395000 | 59 |
| 454 | 20240221 | 111500 | 25453185000 | 395000 | 395500 | 395500 | 395000 | 52 |
| 455 | 20240221 | 111400 | 25432633500 | 395500 | 395500 | 396000 | 395000 | 287 |
| 456 | 20240221 | 111300 | 25319154500 | 395500 | 395500 | 396500 | 395000 | 110 |
| 457 | 20240221 | 111200 | 25275634500 | 395500 | 396000 | 396000 | 395500 | 108 |
| 458 | 20240221 | 111100 | 25232898500 | 396000 | 395000 | 396000 | 395000 | 1054 |
| 459 | 20240221 | 111000 | 24815695000 | 395000 | 395500 | 395500 | 395000 | 564 |
| 460 | 20240221 | 110900 | 24592907500 | 395000 | 395500 | 395500 | 395000 | 190 |
| 461 | 20240221 | 110800 | 24517831000 | 395000 | 395500 | 395500 | 395000 | 59 |
| 462 | 20240221 | 110700 | 24494506000 | 395000 | 395500 | 395500 | 395000 | 93 |
| 463 | 20240221 | 110600 | 24457760500 | 395500 | 395500 | 395500 | 395000 | 103 |
| 464 | 20240221 | 110500 | 24417061000 | 395500 | 396000 | 396000 | 395000 | 763 |
| 465 | 20240221 | 110400 | 24115327500 | 395500 | 395500 | 395500 | 395500 | 86 |
| 466 | 20240221 | 110300 | 24081314500 | 396000 | 395500 | 396000 | 395500 | 125 |
| 467 | 20240221 | 110200 | 24031866500 | 396000 | 396000 | 396000 | 395500 | 126 |
| 468 | 20240221 | 110100 | 23982005000 | 396000 | 395500 | 396000 | 395500 | 72 |
| 469 | 20240221 | 110000 | 23953507500 | 395500 | 396000 | 396500 | 395500 | 180 |
| 470 | 20240221 | 105900 | 23882254500 | 396000 | 396000 | 396000 | 395500 | 940 |
| 471 | 20240221 | 105800 | 23510101500 | 395500 | 396000 | 396000 | 395500 | 74 |
| 472 | 20240221 | 105700 | 23480813000 | 395500 | 395500 | 396000 | 395500 | 78 |
| 473 | 20240221 | 105600 | 23449958500 | 396000 | 396000 | 396000 | 395500 | 24 |
| 474 | 20240221 | 105500 | 23440464000 | 395500 | 396000 | 396000 | 395500 | 40 |
| 475 | 20240221 | 105400 | 23424633500 | 396000 | 396000 | 396000 | 395500 | 63 |
| 476 | 20240221 | 105300 | 23399694500 | 395500 | 395000 | 396000 | 395000 | 57 |
| 477 | 20240221 | 105200 | 23377155000 | 395000 | 395000 | 395500 | 395000 | 157 |
| 478 | 20240221 | 105100 | 23315121500 | 395500 | 395500 | 395500 | 395000 | 87 |
| 479 | 20240221 | 105000 | 23280741500 | 395500 | 396000 | 396000 | 395000 | 427 |
| 480 | 20240221 | 104900 | 23111863500 | 395500 | 396000 | 396000 | 395500 | 100 |
| 481 | 20240221 | 104800 | 23072266500 | 395500 | 395500 | 396000 | 395500 | 41 |
| 482 | 20240221 | 104700 | 23056040000 | 395500 | 395500 | 396000 | 395500 | 37 |
| 483 | 20240221 | 104600 | 23041402000 | 395500 | 395500 | 396000 | 395500 | 214 |
| 484 | 20240221 | 104500 | 22956660500 | 395500 | 395000 | 395500 | 395000 | 562 |
| 485 | 20240221 | 104400 | 22734412000 | 395000 | 395500 | 395500 | 395000 | 485 |
| 486 | 20240221 | 104300 | 22542823000 | 395500 | 395000 | 395500 | 395000 | 216 |
| 487 | 20240221 | 104200 | 22457471000 | 395000 | 395500 | 395500 | 395000 | 71 |
| 488 | 20240221 | 104100 | 22429408000 | 395500 | 395000 | 395500 | 395000 | 216 |
| 489 | 20240221 | 104000 | 22343991000 | 395000 | 395500 | 395500 | 395000 | 738 |
| 490 | 20240221 | 103900 | 22052115000 | 396000 | 395500 | 396000 | 395500 | 125 |
| 491 | 20240221 | 103800 | 22002646500 | 396000 | 395500 | 396000 | 395500 | 38 |
| 492 | 20240221 | 103700 | 21987606000 | 395500 | 396500 | 396500 | 395500 | 516 |
| 493 | 20240221 | 103600 | 21783272500 | 396500 | 396000 | 396500 | 396000 | 113 |
| 494 | 20240221 | 103500 | 21738504000 | 396500 | 396500 | 397000 | 396000 | 710 |
| 495 | 20240221 | 103400 | 21456957000 | 396500 | 396500 | 397000 | 396500 | 12 |
| 496 | 20240221 | 103300 | 21452197000 | 396500 | 396500 | 397000 | 396500 | 101 |
| 497 | 20240221 | 103200 | 21412117500 | 396500 | 396500 | 397500 | 396500 | 96 |
| 498 | 20240221 | 103100 | 21374035500 | 396500 | 397000 | 397500 | 396500 | 479 |
| 499 | 20240221 | 103000 | 21183875000 | 397500 | 397500 | 397500 | 397000 | 105 |
| 500 | 20240221 | 102900 | 21142180000 | 397500 | 397000 | 397500 | 397000 | 166 |
| 501 | 20240221 | 102800 | 21076272500 | 397500 | 397000 | 397500 | 397000 | 40 |
| 502 | 20240221 | 102700 | 21060382500 | 397000 | 397500 | 397500 | 397000 | 32 |
| 503 | 20240221 | 102600 | 21047667500 | 397500 | 397000 | 397500 | 397000 | 518 |
| 504 | 20240221 | 102500 | 20841765500 | 397500 | 397000 | 397500 | 397000 | 365 |
| 505 | 20240221 | 102400 | 20696730000 | 397500 | 397000 | 397500 | 397000 | 28 |
| 506 | 20240221 | 102300 | 20685607000 | 397500 | 396500 | 397500 | 396500 | 388 |
| 507 | 20240221 | 102200 | 20531595500 | 396500 | 396500 | 396500 | 396000 | 334 |
| 508 | 20240221 | 102100 | 20399313500 | 396500 | 397000 | 397000 | 396000 | 203 |
| 509 | 20240221 | 102000 | 20318821500 | 397000 | 397500 | 397500 | 396500 | 259 |
| 510 | 20240221 | 101900 | 20215999000 | 397500 | 397000 | 397500 | 397000 | 241 |
| 511 | 20240221 | 101800 | 20120243500 | 397500 | 397000 | 397500 | 397000 | 2353 |
| 512 | 20240221 | 101700 | 19185519500 | 396500 | 396000 | 397000 | 396000 | 865 |
| 513 | 20240221 | 101600 | 18842547000 | 396000 | 396000 | 396500 | 396000 | 30 |
| 514 | 20240221 | 101500 | 18830663000 | 396000 | 396500 | 396500 | 396000 | 188 |
| 515 | 20240221 | 101400 | 18756138000 | 396000 | 395500 | 396000 | 395500 | 483 |
| 516 | 20240221 | 101300 | 18564873500 | 396000 | 396000 | 396000 | 395500 | 156 |
| 517 | 20240221 | 101200 | 18503162000 | 395500 | 396000 | 396500 | 395500 | 321 |
| 518 | 20240221 | 101100 | 18376057000 | 396000 | 396000 | 396500 | 396000 | 12 |
| 519 | 20240221 | 101000 | 18371302500 | 396000 | 396000 | 396500 | 396000 | 147 |
| 520 | 20240221 | 100900 | 18313079000 | 396000 | 396000 | 396500 | 396000 | 111 |
| 521 | 20240221 | 100800 | 18269093500 | 396500 | 396000 | 396500 | 396000 | 24 |
| 522 | 20240221 | 100700 | 18259587500 | 396000 | 396000 | 396500 | 396000 | 168 |
| 523 | 20240221 | 100600 | 18193051000 | 396500 | 396000 | 396500 | 395500 | 88 |
| 524 | 20240221 | 100500 | 18158208500 | 396000 | 396000 | 396500 | 395500 | 416 |
| 525 | 20240221 | 100400 | 17993515000 | 395500 | 395500 | 396000 | 395500 | 404 |
| 526 | 20240221 | 100300 | 17833676500 | 395500 | 395500 | 396000 | 395500 | 137 |
| 527 | 20240221 | 100200 | 17779466500 | 395500 | 396000 | 396000 | 395500 | 77 |
| 528 | 20240221 | 100100 | 17749009500 | 396000 | 396000 | 396000 | 395500 | 611 |
| 529 | 20240221 | 100000 | 17507054500 | 396000 | 396000 | 396500 | 396000 | 122 |
| 530 | 20240221 | 095900 | 17458733000 | 396000 | 396500 | 397000 | 396000 | 1223 |
| 531 | 20240221 | 095800 | 16973818500 | 397000 | 397000 | 397000 | 396500 | 379 |
| 532 | 20240221 | 095700 | 16823381000 | 397000 | 396500 | 397000 | 396500 | 259 |
| 533 | 20240221 | 095600 | 16720609000 | 396500 | 396000 | 397000 | 396000 | 767 |
| 534 | 20240221 | 095500 | 16416535500 | 396000 | 396500 | 396500 | 396000 | 247 |
| 535 | 20240221 | 095400 | 16318648500 | 396000 | 396000 | 396500 | 395500 | 1328 |
| 536 | 20240221 | 095300 | 15792735000 | 396000 | 395500 | 396000 | 395500 | 174 |
| 537 | 20240221 | 095200 | 15723914000 | 395500 | 396000 | 396000 | 395500 | 45 |
| 538 | 20240221 | 095100 | 15706105000 | 395500 | 395500 | 396000 | 395000 | 232 |
| 539 | 20240221 | 095000 | 15614355000 | 395500 | 395500 | 395500 | 395000 | 61 |
| 540 | 20240221 | 094900 | 15590234000 | 395000 | 395000 | 395500 | 395000 | 233 |
| 541 | 20240221 | 094800 | 15498170000 | 395000 | 395000 | 395500 | 394500 | 99 |
| 542 | 20240221 | 094700 | 15459066500 | 394500 | 394500 | 395000 | 394500 | 196 |
| 543 | 20240221 | 094600 | 15381663500 | 394500 | 393500 | 395000 | 393500 | 154 |
| 544 | 20240221 | 094500 | 15320971000 | 394000 | 395500 | 395500 | 394000 | 809 |
| 545 | 20240221 | 094400 | 15001722500 | 395500 | 396000 | 396000 | 395500 | 93 |
| 546 | 20240221 | 094300 | 14964916000 | 396000 | 395500 | 396000 | 395000 | 207 |
| 547 | 20240221 | 094200 | 14883039500 | 396000 | 393500 | 396000 | 393500 | 488 |
| 548 | 20240221 | 094100 | 14690295500 | 393500 | 393500 | 394000 | 393500 | 504 |
| 549 | 20240221 | 094000 | 14491965000 | 393500 | 394000 | 394000 | 393500 | 233 |
| 550 | 20240221 | 093900 | 14400273500 | 394000 | 394000 | 394500 | 394000 | 318 |
| 551 | 20240221 | 093800 | 14274970500 | 394500 | 394000 | 394500 | 393500 | 1176 |
| 552 | 20240221 | 093700 | 13811727500 | 394000 | 394500 | 394500 | 394000 | 445 |
| 553 | 20240221 | 093600 | 13636355500 | 394000 | 394500 | 394500 | 394000 | 208 |
| 554 | 20240221 | 093500 | 13554367500 | 394500 | 394500 | 395000 | 394000 | 373 |
| 555 | 20240221 | 093400 | 13407214000 | 394500 | 395000 | 395500 | 394500 | 1361 |
| 556 | 20240221 | 093300 | 12869802000 | 395000 | 396000 | 396000 | 395000 | 835 |
| 557 | 20240221 | 093200 | 12539714000 | 395500 | 395500 | 396000 | 395500 | 57 |
| 558 | 20240221 | 093100 | 12517161500 | 395500 | 396000 | 396000 | 395500 | 651 |
| 559 | 20240221 | 093000 | 12259644500 | 396000 | 396500 | 396500 | 395500 | 150 |
| 560 | 20240221 | 092900 | 12200256500 | 396000 | 396500 | 396500 | 396000 | 193 |
| 561 | 20240221 | 092800 | 12123822000 | 396000 | 396000 | 396500 | 396000 | 710 |
| 562 | 20240221 | 092700 | 11842526000 | 396000 | 396500 | 397000 | 395500 | 1612 |
| 563 | 20240221 | 092600 | 11203580000 | 396500 | 396000 | 397000 | 396000 | 581 |
| 564 | 20240221 | 092500 | 10973151000 | 396000 | 396500 | 396500 | 396000 | 291 |
| 565 | 20240221 | 092400 | 10857912500 | 396000 | 397000 | 397000 | 396000 | 868 |
| 566 | 20240221 | 092300 | 10513739000 | 397000 | 396000 | 397000 | 396000 | 286 |
| 567 | 20240221 | 092200 | 10400408500 | 396000 | 397000 | 397000 | 396000 | 524 |
| 568 | 20240221 | 092100 | 10192610000 | 396500 | 397000 | 397000 | 396500 | 1140 |
| 569 | 20240221 | 092000 | 9740207000 | 397000 | 397500 | 398000 | 397000 | 1394 |
| 570 | 20240221 | 091900 | 9186256500 | 398000 | 398000 | 398000 | 397500 | 605 |
| 571 | 20240221 | 091800 | 8945665000 | 398000 | 396500 | 398000 | 396500 | 1568 |
| 572 | 20240221 | 091700 | 8322598000 | 397000 | 397000 | 397000 | 396500 | 344 |
| 573 | 20240221 | 091600 | 8186051500 | 397000 | 396500 | 397000 | 396500 | 236 |
| 574 | 20240221 | 091500 | 8092361500 | 397000 | 396500 | 397000 | 395500 | 1121 |
| 575 | 20240221 | 091400 | 7648125500 | 396500 | 396000 | 397000 | 396000 | 404 |
| 576 | 20240221 | 091300 | 7488062000 | 396000 | 397500 | 397500 | 395500 | 1632 |
| 577 | 20240221 | 091200 | 6840890500 | 397000 | 396500 | 397000 | 396000 | 849 |
| 578 | 20240221 | 091100 | 6503992500 | 396500 | 396000 | 397000 | 396000 | 1277 |
| 579 | 20240221 | 091000 | 5998035500 | 396000 | 395500 | 396000 | 395000 | 1259 |
| 580 | 20240221 | 090900 | 5499812500 | 395500 | 395500 | 395500 | 395000 | 527 |
| 581 | 20240221 | 090800 | 5291596000 | 395500 | 395000 | 395500 | 394500 | 516 |
| 582 | 20240221 | 090700 | 5087750500 | 395000 | 394000 | 395000 | 393500 | 730 |
| 583 | 20240221 | 090600 | 4799865000 | 393500 | 393000 | 393500 | 392500 | 298 |
| 584 | 20240221 | 090500 | 4682764500 | 392500 | 392000 | 392500 | 392000 | 404 |
| 585 | 20240221 | 090400 | 4524285000 | 392500 | 392000 | 393500 | 391500 | 1253 |
| 586 | 20240221 | 090300 | 4032549500 | 392000 | 393500 | 393500 | 391000 | 2869 |
| 587 | 20240221 | 090200 | 2908676500 | 393500 | 393500 | 394000 | 391500 | 2885 |
| 588 | 20240221 | 090100 | 1775415000 | 394000 | 394500 | 395000 | 393500 | 359 |
| 589 | 20240221 | 090000 | 1633913000 | 395000 | 393000 | 395000 | 393000 | 4127 |