37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 193000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 3 | 20240226 | 192900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 4 | 20240226 | 192800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 5 | 20240226 | 192700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 6 | 20240226 | 192600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 7 | 20240226 | 192500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 8 | 20240226 | 192400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 9 | 20240226 | 192300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 10 | 20240226 | 192200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 11 | 20240226 | 192100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 12 | 20240226 | 192000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 13 | 20240226 | 191900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 14 | 20240226 | 191800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 15 | 20240226 | 191700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 16 | 20240226 | 191600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 17 | 20240226 | 191500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 18 | 20240226 | 191400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 19 | 20240226 | 191300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 20 | 20240226 | 191200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 21 | 20240226 | 191100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 22 | 20240226 | 191000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 23 | 20240226 | 190900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 24 | 20240226 | 190800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 25 | 20240226 | 190700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 26 | 20240226 | 190600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 27 | 20240226 | 190500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 28 | 20240226 | 190400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 29 | 20240226 | 190300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 30 | 20240226 | 190200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 31 | 20240226 | 190100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 32 | 20240226 | 190000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 33 | 20240226 | 185900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 34 | 20240226 | 185800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 35 | 20240226 | 185700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 36 | 20240226 | 185600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 37 | 20240226 | 185500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 38 | 20240226 | 185400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 39 | 20240226 | 185300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 40 | 20240226 | 185200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 41 | 20240226 | 185100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 42 | 20240226 | 185000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 43 | 20240226 | 184900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 44 | 20240226 | 184800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 45 | 20240226 | 184700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 46 | 20240226 | 184600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 47 | 20240226 | 184500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 48 | 20240226 | 184400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 49 | 20240226 | 184300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 50 | 20240226 | 184200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 51 | 20240226 | 184100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 52 | 20240226 | 184000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 53 | 20240226 | 183900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 54 | 20240226 | 183800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 55 | 20240226 | 183700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 56 | 20240226 | 183600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 57 | 20240226 | 183500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 58 | 20240226 | 183400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 59 | 20240226 | 183300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 60 | 20240226 | 183200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 61 | 20240226 | 183100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 62 | 20240226 | 183000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 63 | 20240226 | 182900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 64 | 20240226 | 182800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 65 | 20240226 | 182700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 66 | 20240226 | 182600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 67 | 20240226 | 182500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 68 | 20240226 | 182400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 69 | 20240226 | 182300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 70 | 20240226 | 182200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 71 | 20240226 | 182100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 72 | 20240226 | 182000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 73 | 20240226 | 181900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 74 | 20240226 | 181800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 75 | 20240226 | 181700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 76 | 20240226 | 181600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 77 | 20240226 | 181500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 78 | 20240226 | 181400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 79 | 20240226 | 181300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 80 | 20240226 | 181200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 81 | 20240226 | 181100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 82 | 20240226 | 181000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 83 | 20240226 | 180900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 84 | 20240226 | 180800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 85 | 20240226 | 180700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 86 | 20240226 | 180600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 87 | 20240226 | 180500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 88 | 20240226 | 180400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 89 | 20240226 | 180300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 90 | 20240226 | 180200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 91 | 20240226 | 180100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 92 | 20240226 | 180000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 93 | 20240226 | 175900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 94 | 20240226 | 175800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 95 | 20240226 | 175700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 96 | 20240226 | 175600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 97 | 20240226 | 175500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 98 | 20240226 | 175400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 99 | 20240226 | 175300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 100 | 20240226 | 175200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 101 | 20240226 | 175100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 102 | 20240226 | 175000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 103 | 20240226 | 174900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 104 | 20240226 | 174800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 105 | 20240226 | 174700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 106 | 20240226 | 174600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 107 | 20240226 | 174500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 108 | 20240226 | 174400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 109 | 20240226 | 174300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 110 | 20240226 | 174200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 111 | 20240226 | 174100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 112 | 20240226 | 174000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 113 | 20240226 | 173900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 114 | 20240226 | 173800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 115 | 20240226 | 173700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 116 | 20240226 | 173600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 117 | 20240226 | 173500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 118 | 20240226 | 173400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 119 | 20240226 | 173300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 120 | 20240226 | 173200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 121 | 20240226 | 173100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 122 | 20240226 | 173000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 123 | 20240226 | 172900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 124 | 20240226 | 172800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 125 | 20240226 | 172700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 126 | 20240226 | 172600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 127 | 20240226 | 172500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 128 | 20240226 | 172400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 129 | 20240226 | 172300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 130 | 20240226 | 172200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 131 | 20240226 | 172100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 132 | 20240226 | 172000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 133 | 20240226 | 171900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 134 | 20240226 | 171800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 135 | 20240226 | 171700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 136 | 20240226 | 171600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 137 | 20240226 | 171500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 138 | 20240226 | 171400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 139 | 20240226 | 171300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 140 | 20240226 | 171200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 141 | 20240226 | 171100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 142 | 20240226 | 171000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 143 | 20240226 | 170900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 144 | 20240226 | 170800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 145 | 20240226 | 170700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 146 | 20240226 | 170600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 147 | 20240226 | 170500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 148 | 20240226 | 170400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 149 | 20240226 | 170300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 150 | 20240226 | 170200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 151 | 20240226 | 170100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 152 | 20240226 | 170000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 153 | 20240226 | 165900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 154 | 20240226 | 165800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 155 | 20240226 | 165700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 156 | 20240226 | 165600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 157 | 20240226 | 165500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 158 | 20240226 | 165400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 159 | 20240226 | 165300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 160 | 20240226 | 165200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 161 | 20240226 | 165100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 162 | 20240226 | 165000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 163 | 20240226 | 164900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 164 | 20240226 | 164800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 165 | 20240226 | 164700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 166 | 20240226 | 164600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 167 | 20240226 | 164500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 168 | 20240226 | 164400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 169 | 20240226 | 164300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 170 | 20240226 | 164200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 171 | 20240226 | 164100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 172 | 20240226 | 164000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 173 | 20240226 | 163900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 174 | 20240226 | 163800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 175 | 20240226 | 163700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 176 | 20240226 | 163600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 177 | 20240226 | 163500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 178 | 20240226 | 163400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 179 | 20240226 | 163300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 180 | 20240226 | 163200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 181 | 20240226 | 163100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 182 | 20240226 | 163000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 183 | 20240226 | 162900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 184 | 20240226 | 162800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 185 | 20240226 | 162700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 186 | 20240226 | 162600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 187 | 20240226 | 162500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 188 | 20240226 | 162400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 189 | 20240226 | 162300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 190 | 20240226 | 162200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 191 | 20240226 | 162100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 192 | 20240226 | 162000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 193 | 20240226 | 161900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 194 | 20240226 | 161800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 195 | 20240226 | 161700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 196 | 20240226 | 161600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 197 | 20240226 | 161500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 198 | 20240226 | 161400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 199 | 20240226 | 161300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 200 | 20240226 | 161200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 201 | 20240226 | 161100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 202 | 20240226 | 161000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 203 | 20240226 | 160900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 204 | 20240226 | 160800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 205 | 20240226 | 160700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 206 | 20240226 | 160600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 207 | 20240226 | 160500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 208 | 20240226 | 160400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 209 | 20240226 | 160300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 210 | 20240226 | 160200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 211 | 20240226 | 160100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 212 | 20240226 | 160000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 12642 |
| 213 | 20240226 | 155900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 214 | 20240226 | 155800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 215 | 20240226 | 155700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 216 | 20240226 | 155600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 217 | 20240226 | 155500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 218 | 20240226 | 155400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 219 | 20240226 | 155300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 220 | 20240226 | 155200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 221 | 20240226 | 155100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 222 | 20240226 | 155000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 223 | 20240226 | 154900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 224 | 20240226 | 154800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 225 | 20240226 | 154700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 226 | 20240226 | 154600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 227 | 20240226 | 154500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 228 | 20240226 | 154400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 229 | 20240226 | 154300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 230 | 20240226 | 154200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 231 | 20240226 | 154100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 232 | 20240226 | 154000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 233 | 20240226 | 153900 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 234 | 20240226 | 153800 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 235 | 20240226 | 153700 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 236 | 20240226 | 153600 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 237 | 20240226 | 153500 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 238 | 20240226 | 153400 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 239 | 20240226 | 153300 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 240 | 20240226 | 153200 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 241 | 20240226 | 153100 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 242 | 20240226 | 153000 | 173410425000 | 472500 | 472500 | 472500 | 472500 | 25284 |
| 243 | 20240226 | 152900 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 244 | 20240226 | 152800 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 245 | 20240226 | 152700 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 246 | 20240226 | 152600 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 247 | 20240226 | 152500 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 248 | 20240226 | 152400 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 249 | 20240226 | 152300 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 250 | 20240226 | 152200 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 251 | 20240226 | 152100 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 252 | 20240226 | 152000 | 167437080000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 253 | 20240226 | 151900 | 167437080000 | 474000 | 473500 | 474000 | 473500 | 597 |
| 254 | 20240226 | 151800 | 167154158500 | 474000 | 474000 | 474000 | 473500 | 1316 |
| 255 | 20240226 | 151700 | 166530441000 | 474000 | 474000 | 474000 | 473500 | 1333 |
| 256 | 20240226 | 151600 | 165898656500 | 474000 | 474000 | 474000 | 473500 | 1139 |
| 257 | 20240226 | 151500 | 165358830000 | 474000 | 474000 | 474000 | 473500 | 1429 |
| 258 | 20240226 | 151400 | 164681734500 | 473500 | 473500 | 474000 | 473000 | 1576 |
| 259 | 20240226 | 151300 | 163935254000 | 474000 | 473500 | 474000 | 473000 | 1619 |
| 260 | 20240226 | 151200 | 163168481500 | 473500 | 472500 | 473500 | 472000 | 4711 |
| 261 | 20240226 | 151100 | 160941692500 | 472500 | 472000 | 472500 | 472000 | 803 |
| 262 | 20240226 | 151000 | 160562354500 | 472000 | 472500 | 472500 | 472000 | 1077 |
| 263 | 20240226 | 150900 | 160053643500 | 472000 | 472500 | 472500 | 472000 | 815 |
| 264 | 20240226 | 150800 | 159668717500 | 472500 | 472500 | 472500 | 472000 | 1050 |
| 265 | 20240226 | 150700 | 159172918500 | 472500 | 472500 | 472500 | 472000 | 558 |
| 266 | 20240226 | 150600 | 158909338000 | 472500 | 472500 | 472500 | 472000 | 573 |
| 267 | 20240226 | 150500 | 158638650000 | 472500 | 472500 | 472500 | 472000 | 640 |
| 268 | 20240226 | 150400 | 158336369500 | 472000 | 472500 | 472500 | 472000 | 886 |
| 269 | 20240226 | 150300 | 157917957500 | 472500 | 472000 | 472500 | 472000 | 662 |
| 270 | 20240226 | 150200 | 157605343500 | 472000 | 472000 | 472500 | 472000 | 545 |
| 271 | 20240226 | 150100 | 157347900500 | 472500 | 472500 | 472500 | 472000 | 1146 |
| 272 | 20240226 | 150000 | 156806713500 | 472500 | 472500 | 472500 | 472000 | 491 |
| 273 | 20240226 | 145900 | 156574764500 | 472500 | 472500 | 472500 | 472000 | 450 |
| 274 | 20240226 | 145800 | 156362182000 | 472500 | 472000 | 472500 | 472000 | 600 |
| 275 | 20240226 | 145700 | 156078747000 | 472000 | 472000 | 472500 | 472000 | 331 |
| 276 | 20240226 | 145600 | 155922386000 | 472500 | 472500 | 472500 | 472000 | 531 |
| 277 | 20240226 | 145500 | 155671637500 | 472500 | 472000 | 472500 | 472000 | 2420 |
| 278 | 20240226 | 145400 | 154529280000 | 472500 | 472500 | 472500 | 472000 | 377 |
| 279 | 20240226 | 145300 | 154351175000 | 472500 | 472000 | 472500 | 472000 | 685 |
| 280 | 20240226 | 145200 | 154027524500 | 472500 | 472000 | 472500 | 472000 | 496 |
| 281 | 20240226 | 145100 | 153793245500 | 472500 | 472500 | 472500 | 472000 | 387 |
| 282 | 20240226 | 145000 | 153610433000 | 472500 | 472500 | 472500 | 472000 | 263 |
| 283 | 20240226 | 144900 | 153486204000 | 472500 | 472000 | 472500 | 472000 | 377 |
| 284 | 20240226 | 144800 | 153308103000 | 472500 | 471500 | 472500 | 471500 | 4267 |
| 285 | 20240226 | 144700 | 151293990500 | 472000 | 472000 | 472000 | 471500 | 421 |
| 286 | 20240226 | 144600 | 151095334500 | 472000 | 471500 | 472000 | 471500 | 376 |
| 287 | 20240226 | 144500 | 150917960000 | 472000 | 472000 | 472000 | 471500 | 618 |
| 288 | 20240226 | 144400 | 150626407500 | 472000 | 472000 | 472000 | 471500 | 3658 |
| 289 | 20240226 | 144300 | 148901197000 | 472000 | 472000 | 472000 | 471500 | 622 |
| 290 | 20240226 | 144200 | 148607670000 | 472000 | 472000 | 472000 | 471500 | 424 |
| 291 | 20240226 | 144100 | 148407600500 | 472000 | 472000 | 472000 | 471500 | 715 |
| 292 | 20240226 | 144000 | 148070216000 | 472000 | 471500 | 472000 | 471500 | 360 |
| 293 | 20240226 | 143900 | 147900364500 | 472000 | 472000 | 472000 | 471500 | 419 |
| 294 | 20240226 | 143800 | 147702692500 | 471500 | 472000 | 472000 | 471500 | 413 |
| 295 | 20240226 | 143700 | 147507840000 | 472000 | 472000 | 472000 | 471500 | 192 |
| 296 | 20240226 | 143600 | 147417238500 | 472000 | 471000 | 472000 | 471000 | 2042 |
| 297 | 20240226 | 143500 | 146454140500 | 471000 | 471000 | 471500 | 471000 | 195 |
| 298 | 20240226 | 143400 | 146362234500 | 471000 | 471500 | 471500 | 471000 | 139 |
| 299 | 20240226 | 143300 | 146296715000 | 471500 | 471500 | 471500 | 471000 | 174 |
| 300 | 20240226 | 143200 | 146214703000 | 471000 | 471500 | 471500 | 471000 | 241 |
| 301 | 20240226 | 143100 | 146101124000 | 471500 | 471500 | 471500 | 471000 | 220 |
| 302 | 20240226 | 143000 | 145997469500 | 471000 | 471000 | 471500 | 471000 | 216 |
| 303 | 20240226 | 142900 | 145895695000 | 471500 | 471500 | 471500 | 471000 | 1068 |
| 304 | 20240226 | 142800 | 145392607500 | 471000 | 471500 | 471500 | 471000 | 487 |
| 305 | 20240226 | 142700 | 145163179500 | 471500 | 471500 | 471500 | 471000 | 225 |
| 306 | 20240226 | 142600 | 145057149500 | 471500 | 471000 | 471500 | 471000 | 169 |
| 307 | 20240226 | 142500 | 144977515000 | 471000 | 471000 | 471500 | 471000 | 267 |
| 308 | 20240226 | 142400 | 144851691000 | 471500 | 471500 | 471500 | 471000 | 401 |
| 309 | 20240226 | 142300 | 144662666000 | 471500 | 471500 | 471500 | 471000 | 213 |
| 310 | 20240226 | 142200 | 144562283000 | 471500 | 471000 | 471500 | 470000 | 4457 |
| 311 | 20240226 | 142100 | 142464587000 | 471500 | 471500 | 471500 | 471000 | 299 |
| 312 | 20240226 | 142000 | 142323716000 | 471500 | 471500 | 471500 | 471000 | 478 |
| 313 | 20240226 | 141900 | 142098530000 | 471500 | 471500 | 471500 | 471000 | 278 |
| 314 | 20240226 | 141800 | 141967513500 | 471500 | 471500 | 471500 | 471000 | 338 |
| 315 | 20240226 | 141700 | 141808208000 | 471500 | 471500 | 471500 | 471000 | 179 |
| 316 | 20240226 | 141600 | 141723834500 | 471500 | 471000 | 471500 | 471000 | 613 |
| 317 | 20240226 | 141500 | 141435071000 | 471500 | 471500 | 471500 | 471000 | 251 |
| 318 | 20240226 | 141400 | 141316791500 | 471500 | 471500 | 471500 | 471000 | 101 |
| 319 | 20240226 | 141300 | 141269187500 | 471500 | 471000 | 471500 | 471000 | 529 |
| 320 | 20240226 | 141200 | 141019941000 | 471500 | 471500 | 471500 | 471000 | 243 |
| 321 | 20240226 | 141100 | 140905433500 | 471500 | 471000 | 471500 | 471000 | 148 |
| 322 | 20240226 | 141000 | 140835692500 | 471500 | 471500 | 471500 | 471000 | 535 |
| 323 | 20240226 | 140900 | 140583652000 | 471500 | 471500 | 471500 | 471000 | 163 |
| 324 | 20240226 | 140800 | 140506845000 | 471500 | 471500 | 471500 | 471000 | 143 |
| 325 | 20240226 | 140700 | 140439430000 | 471500 | 470500 | 471500 | 470500 | 1983 |
| 326 | 20240226 | 140600 | 139505249500 | 470500 | 470500 | 471000 | 470500 | 114 |
| 327 | 20240226 | 140500 | 139451586000 | 471000 | 470000 | 471000 | 469500 | 2985 |
| 328 | 20240226 | 140400 | 138048313500 | 470000 | 470000 | 470000 | 469500 | 1472 |
| 329 | 20240226 | 140300 | 137357052000 | 470000 | 469500 | 470000 | 469500 | 271 |
| 330 | 20240226 | 140200 | 137229783500 | 470000 | 470000 | 470000 | 469500 | 288 |
| 331 | 20240226 | 140100 | 137094473000 | 469500 | 469500 | 470000 | 469500 | 2069 |
| 332 | 20240226 | 140000 | 136122222000 | 470000 | 470500 | 471000 | 469500 | 2726 |
| 333 | 20240226 | 135900 | 134840283500 | 471000 | 471000 | 471000 | 470500 | 195 |
| 334 | 20240226 | 135800 | 134748494500 | 471000 | 471000 | 471000 | 470500 | 1176 |
| 335 | 20240226 | 135700 | 134194853500 | 471000 | 471000 | 471000 | 470500 | 146 |
| 336 | 20240226 | 135600 | 134126120000 | 470500 | 470500 | 471000 | 470500 | 122 |
| 337 | 20240226 | 135500 | 134068696500 | 470500 | 471000 | 471000 | 470500 | 124 |
| 338 | 20240226 | 135400 | 134010321000 | 471000 | 471000 | 471000 | 470500 | 833 |
| 339 | 20240226 | 135300 | 133618114000 | 471000 | 470500 | 471000 | 470500 | 279 |
| 340 | 20240226 | 135200 | 133486819000 | 471000 | 470500 | 471000 | 470500 | 731 |
| 341 | 20240226 | 135100 | 133142852500 | 470500 | 471000 | 471000 | 470500 | 562 |
| 342 | 20240226 | 135000 | 132878357000 | 470500 | 471000 | 471500 | 470500 | 1483 |
| 343 | 20240226 | 134900 | 132180077500 | 471500 | 471500 | 471500 | 471000 | 216 |
| 344 | 20240226 | 134800 | 132078310500 | 471500 | 471500 | 471500 | 471000 | 54 |
| 345 | 20240226 | 134700 | 132052855500 | 471500 | 470500 | 471500 | 470000 | 596 |
| 346 | 20240226 | 134600 | 131772302000 | 470500 | 471500 | 472000 | 469500 | 7230 |
| 347 | 20240226 | 134500 | 128369039500 | 472000 | 472000 | 472000 | 471500 | 349 |
| 348 | 20240226 | 134400 | 128204378500 | 472000 | 471500 | 472000 | 471500 | 201 |
| 349 | 20240226 | 134300 | 128109575500 | 472000 | 472000 | 472000 | 471500 | 70 |
| 350 | 20240226 | 134200 | 128076550500 | 472000 | 472000 | 472000 | 471500 | 376 |
| 351 | 20240226 | 134100 | 127899083500 | 472000 | 472000 | 472000 | 471500 | 713 |
| 352 | 20240226 | 134000 | 127562558500 | 472000 | 472000 | 472000 | 471500 | 204 |
| 353 | 20240226 | 133900 | 127466280000 | 472000 | 472000 | 472000 | 471500 | 172 |
| 354 | 20240226 | 133800 | 127385120000 | 472000 | 471500 | 472500 | 471500 | 4388 |
| 355 | 20240226 | 133700 | 125313865500 | 472000 | 471500 | 472000 | 471500 | 140 |
| 356 | 20240226 | 133600 | 125247816000 | 472000 | 472000 | 472000 | 471500 | 367 |
| 357 | 20240226 | 133500 | 125074680500 | 472000 | 471500 | 472000 | 471500 | 237 |
| 358 | 20240226 | 133400 | 124962914000 | 471500 | 471500 | 472000 | 471500 | 152 |
| 359 | 20240226 | 133300 | 124891234000 | 471500 | 472000 | 472500 | 471500 | 2954 |
| 360 | 20240226 | 133200 | 123497389000 | 472000 | 472500 | 472500 | 472000 | 220 |
| 361 | 20240226 | 133100 | 123393507000 | 472500 | 472500 | 472500 | 472000 | 358 |
| 362 | 20240226 | 133000 | 123224413500 | 472000 | 472000 | 472500 | 472000 | 170 |
| 363 | 20240226 | 132900 | 123144145000 | 472500 | 472000 | 472500 | 472000 | 64 |
| 364 | 20240226 | 132800 | 123113919000 | 472500 | 471500 | 472500 | 471500 | 1914 |
| 365 | 20240226 | 132700 | 122210564000 | 471500 | 472000 | 472000 | 471500 | 1629 |
| 366 | 20240226 | 132600 | 121441843500 | 472500 | 472000 | 472500 | 472000 | 110 |
| 367 | 20240226 | 132500 | 121389895000 | 472500 | 472000 | 472500 | 471500 | 1286 |
| 368 | 20240226 | 132400 | 120782903000 | 472000 | 471500 | 472000 | 471500 | 690 |
| 369 | 20240226 | 132300 | 120457259000 | 471500 | 472000 | 472000 | 471500 | 1302 |
| 370 | 20240226 | 132200 | 119842740500 | 472000 | 471500 | 472000 | 471500 | 405 |
| 371 | 20240226 | 132100 | 119651647000 | 472000 | 471500 | 472000 | 471500 | 610 |
| 372 | 20240226 | 132000 | 119363754500 | 472000 | 472000 | 472000 | 471500 | 135 |
| 373 | 20240226 | 131900 | 119300064000 | 472000 | 472000 | 472000 | 471500 | 93 |
| 374 | 20240226 | 131800 | 119256181000 | 472000 | 471500 | 472000 | 471000 | 990 |
| 375 | 20240226 | 131700 | 118789294000 | 471000 | 471500 | 471500 | 471000 | 313 |
| 376 | 20240226 | 131600 | 118641777000 | 471500 | 471500 | 471500 | 471000 | 138 |
| 377 | 20240226 | 131500 | 118576756500 | 471500 | 471500 | 471500 | 471000 | 161 |
| 378 | 20240226 | 131400 | 118500877000 | 471500 | 471500 | 471500 | 471000 | 604 |
| 379 | 20240226 | 131300 | 118216122500 | 471500 | 470500 | 471500 | 470500 | 809 |
| 380 | 20240226 | 131200 | 117835086000 | 470500 | 470500 | 471000 | 470000 | 767 |
| 381 | 20240226 | 131100 | 117474114000 | 470500 | 470500 | 470500 | 470000 | 116 |
| 382 | 20240226 | 131000 | 117419566000 | 470500 | 469500 | 470500 | 469500 | 465 |
| 383 | 20240226 | 130900 | 117201014000 | 470000 | 470500 | 470500 | 469000 | 2148 |
| 384 | 20240226 | 130800 | 116192006000 | 470500 | 470500 | 471000 | 470000 | 427 |
| 385 | 20240226 | 130700 | 115991116500 | 470500 | 471000 | 471000 | 470500 | 302 |
| 386 | 20240226 | 130600 | 115849004500 | 471000 | 470500 | 471000 | 470000 | 567 |
| 387 | 20240226 | 130500 | 115582128000 | 470500 | 470500 | 471000 | 470000 | 1361 |
| 388 | 20240226 | 130400 | 114942053000 | 470500 | 471000 | 471000 | 470500 | 321 |
| 389 | 20240226 | 130300 | 114790950500 | 470500 | 471000 | 471000 | 470500 | 123 |
| 390 | 20240226 | 130200 | 114733054000 | 471000 | 471000 | 471000 | 470500 | 127 |
| 391 | 20240226 | 130100 | 114673281500 | 471000 | 471000 | 471000 | 470500 | 296 |
| 392 | 20240226 | 130000 | 114533987500 | 471000 | 471000 | 471000 | 470500 | 107 |
| 393 | 20240226 | 125900 | 114483610500 | 471000 | 471000 | 471000 | 470500 | 256 |
| 394 | 20240226 | 125800 | 114363140000 | 470500 | 470500 | 471000 | 470500 | 419 |
| 395 | 20240226 | 125700 | 114165977500 | 470500 | 470500 | 471000 | 470500 | 113 |
| 396 | 20240226 | 125600 | 114112803500 | 471000 | 470500 | 471000 | 470500 | 141 |
| 397 | 20240226 | 125500 | 114046432000 | 471000 | 470500 | 471000 | 470500 | 174 |
| 398 | 20240226 | 125400 | 113964536000 | 470500 | 470500 | 471000 | 470500 | 82 |
| 399 | 20240226 | 125300 | 113925942000 | 471000 | 471000 | 471000 | 470500 | 588 |
| 400 | 20240226 | 125200 | 113649041000 | 470500 | 471000 | 471000 | 470500 | 138 |
| 401 | 20240226 | 125100 | 113584094500 | 471000 | 471000 | 471000 | 470500 | 272 |
| 402 | 20240226 | 125000 | 113456105000 | 471000 | 470500 | 471000 | 470000 | 229 |
| 403 | 20240226 | 124900 | 113348267500 | 470500 | 470000 | 470500 | 469500 | 1512 |
| 404 | 20240226 | 124800 | 112637292500 | 469500 | 469500 | 470000 | 469500 | 234 |
| 405 | 20240226 | 124700 | 112527422000 | 469500 | 469500 | 470000 | 469500 | 107 |
| 406 | 20240226 | 124600 | 112477162500 | 469500 | 469000 | 469500 | 469000 | 580 |
| 407 | 20240226 | 124500 | 112204974000 | 469000 | 469500 | 470000 | 469000 | 517 |
| 408 | 20240226 | 124400 | 111962231000 | 470000 | 469500 | 470000 | 469500 | 123 |
| 409 | 20240226 | 124300 | 111904474500 | 469500 | 470000 | 470000 | 469500 | 268 |
| 410 | 20240226 | 124200 | 111778637500 | 470000 | 470000 | 470000 | 469500 | 143 |
| 411 | 20240226 | 124100 | 111711470500 | 470000 | 470000 | 470000 | 469500 | 534 |
| 412 | 20240226 | 124000 | 111460500500 | 469500 | 469500 | 470000 | 469500 | 77 |
| 413 | 20240226 | 123900 | 111424343000 | 469500 | 469500 | 469500 | 469500 | 152 |
| 414 | 20240226 | 123800 | 111352979000 | 469500 | 470000 | 470000 | 469500 | 119 |
| 415 | 20240226 | 123700 | 111297087000 | 469500 | 470000 | 470000 | 469500 | 539 |
| 416 | 20240226 | 123600 | 111044021000 | 469500 | 470000 | 470500 | 469500 | 622 |
| 417 | 20240226 | 123500 | 110751687500 | 470000 | 470500 | 470500 | 470000 | 80 |
| 418 | 20240226 | 123400 | 110714066500 | 470000 | 470000 | 470500 | 470000 | 98 |
| 419 | 20240226 | 123300 | 110667995500 | 470000 | 470500 | 470500 | 470000 | 124 |
| 420 | 20240226 | 123200 | 110609679000 | 470500 | 469500 | 470500 | 469500 | 2046 |
| 421 | 20240226 | 123100 | 109647828500 | 469500 | 469500 | 470000 | 469500 | 117 |
| 422 | 20240226 | 123000 | 109592896500 | 470000 | 469500 | 470000 | 469500 | 447 |
| 423 | 20240226 | 122900 | 109383012000 | 469500 | 470000 | 470000 | 469500 | 76 |
| 424 | 20240226 | 122800 | 109347310000 | 469500 | 469500 | 470000 | 469500 | 117 |
| 425 | 20240226 | 122700 | 109292341000 | 470000 | 469500 | 470000 | 469500 | 460 |
| 426 | 20240226 | 122600 | 109076353500 | 469500 | 469500 | 470000 | 469500 | 93 |
| 427 | 20240226 | 122500 | 109032680500 | 470000 | 470000 | 470000 | 469500 | 83 |
| 428 | 20240226 | 122400 | 108993692000 | 469500 | 470000 | 470000 | 469500 | 78 |
| 429 | 20240226 | 122300 | 108957066500 | 469500 | 470000 | 470000 | 469500 | 62 |
| 430 | 20240226 | 122200 | 108927948500 | 469500 | 469000 | 470000 | 468500 | 968 |
| 431 | 20240226 | 122100 | 108473700000 | 468500 | 469000 | 469000 | 468500 | 177 |
| 432 | 20240226 | 122000 | 108390759500 | 468500 | 469000 | 469000 | 468500 | 665 |
| 433 | 20240226 | 121900 | 108079127500 | 468500 | 469500 | 469500 | 468500 | 1118 |
| 434 | 20240226 | 121800 | 107554933500 | 469500 | 469000 | 469500 | 469000 | 88 |
| 435 | 20240226 | 121700 | 107513655500 | 469000 | 469000 | 469500 | 469000 | 210 |
| 436 | 20240226 | 121600 | 107415159500 | 469500 | 469500 | 469500 | 469000 | 352 |
| 437 | 20240226 | 121500 | 107249914500 | 469500 | 469500 | 469500 | 469000 | 1082 |
| 438 | 20240226 | 121400 | 106742151000 | 469500 | 470000 | 470000 | 469500 | 866 |
| 439 | 20240226 | 121300 | 106335557500 | 470000 | 469500 | 470000 | 469500 | 198 |
| 440 | 20240226 | 121200 | 106242583500 | 469500 | 469500 | 470000 | 469500 | 70 |
| 441 | 20240226 | 121100 | 106209705500 | 469500 | 469500 | 470000 | 469500 | 121 |
| 442 | 20240226 | 121000 | 106152892500 | 470000 | 470000 | 470000 | 469500 | 146 |
| 443 | 20240226 | 120900 | 106084317000 | 469500 | 470000 | 470000 | 469500 | 68 |
| 444 | 20240226 | 120800 | 106052370000 | 470000 | 470000 | 470000 | 469500 | 244 |
| 445 | 20240226 | 120700 | 105937710500 | 470000 | 470000 | 470500 | 469500 | 433 |
| 446 | 20240226 | 120600 | 105734200500 | 470500 | 470500 | 470500 | 470000 | 391 |
| 447 | 20240226 | 120500 | 105550381000 | 470500 | 470000 | 470500 | 470000 | 200 |
| 448 | 20240226 | 120400 | 105456362500 | 470000 | 470500 | 470500 | 470000 | 49 |
| 449 | 20240226 | 120300 | 105433321000 | 470000 | 470000 | 470500 | 469500 | 495 |
| 450 | 20240226 | 120200 | 105200669000 | 470000 | 470000 | 470500 | 470000 | 464 |
| 451 | 20240226 | 120100 | 104982566000 | 470000 | 470000 | 470500 | 470000 | 164 |
| 452 | 20240226 | 120000 | 104905472000 | 470000 | 470500 | 470500 | 470000 | 487 |
| 453 | 20240226 | 115900 | 104676576500 | 470000 | 470000 | 470500 | 470000 | 127 |
| 454 | 20240226 | 115800 | 104616864500 | 470000 | 470000 | 470500 | 470000 | 104 |
| 455 | 20240226 | 115700 | 104567968500 | 470000 | 470000 | 470500 | 470000 | 472 |
| 456 | 20240226 | 115600 | 104346111000 | 470000 | 470500 | 470500 | 470000 | 123 |
| 457 | 20240226 | 115500 | 104288274500 | 470000 | 470500 | 470500 | 470000 | 227 |
| 458 | 20240226 | 115400 | 104181574500 | 470000 | 470000 | 470500 | 470000 | 427 |
| 459 | 20240226 | 115300 | 103980868000 | 470000 | 470500 | 470500 | 470000 | 121 |
| 460 | 20240226 | 115200 | 103923982500 | 470000 | 470500 | 470500 | 470000 | 166 |
| 461 | 20240226 | 115100 | 103845936000 | 470000 | 470500 | 470500 | 470000 | 218 |
| 462 | 20240226 | 115000 | 103743400500 | 470500 | 470000 | 470500 | 470000 | 313 |
| 463 | 20240226 | 114900 | 103596153000 | 470000 | 470500 | 470500 | 470000 | 281 |
| 464 | 20240226 | 114800 | 103463979500 | 470000 | 470500 | 470500 | 470000 | 478 |
| 465 | 20240226 | 114700 | 103239206000 | 470500 | 470500 | 471000 | 470500 | 246 |
| 466 | 20240226 | 114600 | 103123454000 | 471000 | 471000 | 471000 | 470500 | 118 |
| 467 | 20240226 | 114500 | 103067910500 | 470500 | 471500 | 472000 | 470500 | 730 |
| 468 | 20240226 | 114400 | 102723831000 | 471500 | 471500 | 472000 | 471500 | 75 |
| 469 | 20240226 | 114300 | 102688452000 | 471500 | 472000 | 472000 | 471500 | 383 |
| 470 | 20240226 | 114200 | 102507787000 | 472000 | 471500 | 472000 | 471000 | 288 |
| 471 | 20240226 | 114100 | 102371988000 | 471500 | 471500 | 472000 | 471500 | 538 |
| 472 | 20240226 | 114000 | 102118223000 | 472000 | 472000 | 472000 | 471500 | 307 |
| 473 | 20240226 | 113900 | 101973469000 | 472000 | 472000 | 472000 | 471500 | 480 |
| 474 | 20240226 | 113800 | 101747118500 | 472000 | 470500 | 472000 | 470500 | 2362 |
| 475 | 20240226 | 113700 | 100634239500 | 470500 | 470500 | 471000 | 470500 | 121 |
| 476 | 20240226 | 113600 | 100577302500 | 470500 | 471000 | 471000 | 470500 | 134 |
| 477 | 20240226 | 113500 | 100514227500 | 471000 | 470500 | 471000 | 470500 | 410 |
| 478 | 20240226 | 113400 | 100321270000 | 471000 | 470500 | 471000 | 470500 | 189 |
| 479 | 20240226 | 113300 | 100232329000 | 471000 | 470500 | 471000 | 470500 | 90 |
| 480 | 20240226 | 113200 | 100189957000 | 470500 | 471000 | 471500 | 470500 | 689 |
| 481 | 20240226 | 113100 | 99865443500 | 471000 | 471000 | 471500 | 471000 | 469 |
| 482 | 20240226 | 113000 | 99644529000 | 471500 | 471500 | 471500 | 471000 | 143 |
| 483 | 20240226 | 112900 | 99577144000 | 471500 | 471000 | 471500 | 471000 | 310 |
| 484 | 20240226 | 112800 | 99431118000 | 471500 | 471500 | 471500 | 471000 | 72 |
| 485 | 20240226 | 112700 | 99397189000 | 471500 | 470500 | 471500 | 470500 | 515 |
| 486 | 20240226 | 112600 | 99154624000 | 470500 | 471500 | 471500 | 470500 | 538 |
| 487 | 20240226 | 112500 | 98901288500 | 471500 | 470500 | 471500 | 470000 | 1045 |
| 488 | 20240226 | 112400 | 98409362500 | 470500 | 470000 | 470500 | 470000 | 512 |
| 489 | 20240226 | 112300 | 98168491500 | 470000 | 470000 | 470500 | 470000 | 789 |
| 490 | 20240226 | 112200 | 97797631500 | 470500 | 471000 | 471000 | 470000 | 1013 |
| 491 | 20240226 | 112100 | 97321187500 | 470500 | 471000 | 471000 | 470500 | 174 |
| 492 | 20240226 | 112000 | 97239263500 | 471000 | 470500 | 471000 | 470000 | 1078 |
| 493 | 20240226 | 111900 | 96732019000 | 470500 | 470000 | 470500 | 470000 | 139 |
| 494 | 20240226 | 111800 | 96666655000 | 470000 | 470000 | 470500 | 470000 | 65 |
| 495 | 20240226 | 111700 | 96636088500 | 470000 | 470500 | 470500 | 469500 | 959 |
| 496 | 20240226 | 111600 | 96185182500 | 471000 | 471000 | 471000 | 470500 | 214 |
| 497 | 20240226 | 111500 | 96084430500 | 471000 | 470000 | 471000 | 470000 | 1386 |
| 498 | 20240226 | 111400 | 95432553000 | 469500 | 470000 | 470000 | 469500 | 146 |
| 499 | 20240226 | 111300 | 95363951000 | 469500 | 469500 | 470000 | 469500 | 292 |
| 500 | 20240226 | 111200 | 95226772000 | 470000 | 470000 | 470000 | 469500 | 81 |
| 501 | 20240226 | 111100 | 95188704500 | 469500 | 469000 | 470000 | 469000 | 1046 |
| 502 | 20240226 | 111000 | 94697460000 | 469000 | 469000 | 469500 | 469000 | 427 |
| 503 | 20240226 | 110900 | 94497088000 | 469000 | 469000 | 469500 | 469000 | 173 |
| 504 | 20240226 | 110800 | 94415934000 | 469500 | 469000 | 469500 | 469000 | 125 |
| 505 | 20240226 | 110700 | 94357296500 | 469000 | 469500 | 469500 | 469000 | 201 |
| 506 | 20240226 | 110600 | 94263016000 | 469000 | 469000 | 469500 | 469000 | 413 |
| 507 | 20240226 | 110500 | 94069296000 | 469000 | 469000 | 469000 | 468500 | 138 |
| 508 | 20240226 | 110400 | 94004591500 | 469000 | 468500 | 469000 | 468500 | 360 |
| 509 | 20240226 | 110300 | 93835919500 | 469000 | 469000 | 469000 | 468500 | 47 |
| 510 | 20240226 | 110200 | 93813877000 | 469000 | 468500 | 469000 | 468000 | 586 |
| 511 | 20240226 | 110100 | 93539246500 | 468000 | 468500 | 469500 | 468000 | 2271 |
| 512 | 20240226 | 110000 | 92474355000 | 468500 | 469500 | 469500 | 468500 | 430 |
| 513 | 20240226 | 105900 | 92272703500 | 469000 | 469000 | 469500 | 469000 | 310 |
| 514 | 20240226 | 105800 | 92127307500 | 469000 | 469000 | 469500 | 469000 | 404 |
| 515 | 20240226 | 105700 | 91937811000 | 469000 | 469500 | 469500 | 469000 | 129 |
| 516 | 20240226 | 105600 | 91877272000 | 469500 | 469000 | 469500 | 468500 | 1201 |
| 517 | 20240226 | 105500 | 91313908000 | 468500 | 469500 | 469500 | 468500 | 742 |
| 518 | 20240226 | 105400 | 90965872000 | 469000 | 469000 | 469500 | 469000 | 952 |
| 519 | 20240226 | 105300 | 90519233500 | 469000 | 469500 | 469500 | 468500 | 552 |
| 520 | 20240226 | 105200 | 90260407500 | 469000 | 470000 | 470500 | 469000 | 1527 |
| 521 | 20240226 | 105100 | 89543299000 | 470500 | 470000 | 470500 | 470000 | 70 |
| 522 | 20240226 | 105000 | 89510383500 | 470000 | 470000 | 470000 | 469500 | 894 |
| 523 | 20240226 | 104900 | 89090233000 | 470000 | 469000 | 470500 | 469000 | 1498 |
| 524 | 20240226 | 104800 | 88386732500 | 469000 | 470000 | 470500 | 469000 | 610 |
| 525 | 20240226 | 104700 | 88100320000 | 470000 | 470000 | 470500 | 470000 | 1197 |
| 526 | 20240226 | 104600 | 87537492500 | 470000 | 471000 | 471000 | 470000 | 543 |
| 527 | 20240226 | 104500 | 87282056500 | 471000 | 470500 | 471500 | 470000 | 843 |
| 528 | 20240226 | 104400 | 86885313500 | 470500 | 471000 | 471000 | 470000 | 986 |
| 529 | 20240226 | 104300 | 86421358500 | 471000 | 471000 | 471500 | 470500 | 1315 |
| 530 | 20240226 | 104200 | 85801970000 | 470500 | 471500 | 472000 | 470500 | 1953 |
| 531 | 20240226 | 104100 | 84881283500 | 472000 | 471500 | 472000 | 471500 | 365 |
| 532 | 20240226 | 104000 | 84709045500 | 472000 | 471500 | 472000 | 471000 | 732 |
| 533 | 20240226 | 103900 | 84363825500 | 471000 | 471000 | 472000 | 471000 | 1388 |
| 534 | 20240226 | 103800 | 83709423000 | 471500 | 470500 | 472000 | 470500 | 1670 |
| 535 | 20240226 | 103700 | 82922910500 | 470500 | 471000 | 471500 | 470500 | 407 |
| 536 | 20240226 | 103600 | 82731299500 | 471000 | 470500 | 471500 | 470000 | 1727 |
| 537 | 20240226 | 103500 | 81918133500 | 470000 | 469500 | 470500 | 469500 | 1097 |
| 538 | 20240226 | 103400 | 81402522500 | 469500 | 468500 | 470000 | 468500 | 914 |
| 539 | 20240226 | 103300 | 80973413000 | 468500 | 469500 | 470000 | 468000 | 2830 |
| 540 | 20240226 | 103200 | 79646257000 | 470000 | 469000 | 470000 | 469000 | 1429 |
| 541 | 20240226 | 103100 | 78975306500 | 469000 | 469000 | 469500 | 469000 | 1291 |
| 542 | 20240226 | 103000 | 78369564000 | 469000 | 469500 | 469500 | 468500 | 1851 |
| 543 | 20240226 | 102900 | 77501192500 | 469500 | 468000 | 469500 | 467500 | 1773 |
| 544 | 20240226 | 102800 | 76670502500 | 468000 | 466500 | 468000 | 466500 | 1243 |
| 545 | 20240226 | 102700 | 76089873000 | 466500 | 466000 | 467000 | 466000 | 1000 |
| 546 | 20240226 | 102600 | 75623357500 | 466000 | 465500 | 466500 | 465500 | 993 |
| 547 | 20240226 | 102500 | 75160541000 | 466000 | 464500 | 466000 | 464000 | 2671 |
| 548 | 20240226 | 102400 | 73918498500 | 464500 | 465000 | 465000 | 464500 | 486 |
| 549 | 20240226 | 102300 | 73692726000 | 465000 | 464500 | 465000 | 464000 | 470 |
| 550 | 20240226 | 102200 | 73474386000 | 465000 | 464000 | 465000 | 463500 | 1118 |
| 551 | 20240226 | 102100 | 72955414000 | 464000 | 464000 | 464000 | 463500 | 198 |
| 552 | 20240226 | 102000 | 72863600500 | 464000 | 463000 | 464000 | 462500 | 1782 |
| 553 | 20240226 | 101900 | 72038181000 | 462500 | 462500 | 463000 | 462500 | 684 |
| 554 | 20240226 | 101800 | 71721816500 | 462500 | 462500 | 463000 | 462500 | 591 |
| 555 | 20240226 | 101700 | 71448461500 | 462500 | 463000 | 463000 | 462500 | 208 |
| 556 | 20240226 | 101600 | 71352210000 | 462500 | 462500 | 463000 | 462500 | 394 |
| 557 | 20240226 | 101500 | 71169960500 | 463000 | 462000 | 463000 | 462000 | 1502 |
| 558 | 20240226 | 101400 | 70475157500 | 462000 | 462000 | 462500 | 462000 | 182 |
| 559 | 20240226 | 101300 | 70391047000 | 462500 | 462000 | 462500 | 462000 | 674 |
| 560 | 20240226 | 101200 | 70079656000 | 462000 | 462000 | 462500 | 461500 | 2340 |
| 561 | 20240226 | 101100 | 68998629500 | 462500 | 462000 | 462500 | 462000 | 256 |
| 562 | 20240226 | 101000 | 68880339500 | 462500 | 462000 | 463000 | 461500 | 2727 |
| 563 | 20240226 | 100900 | 67618975000 | 462000 | 462000 | 462000 | 461500 | 263 |
| 564 | 20240226 | 100800 | 67497558000 | 461500 | 461500 | 462500 | 461500 | 1150 |
| 565 | 20240226 | 100700 | 66966161500 | 462000 | 461500 | 462000 | 461000 | 1870 |
| 566 | 20240226 | 100600 | 66103092000 | 461500 | 462500 | 462500 | 461000 | 1346 |
| 567 | 20240226 | 100500 | 65481546000 | 462500 | 462500 | 463000 | 462500 | 877 |
| 568 | 20240226 | 100400 | 65075932500 | 462500 | 462000 | 462500 | 461500 | 1186 |
| 569 | 20240226 | 100300 | 64527924500 | 461500 | 461500 | 462000 | 461500 | 485 |
| 570 | 20240226 | 100200 | 64304080500 | 461500 | 463000 | 463000 | 461500 | 1348 |
| 571 | 20240226 | 100100 | 63680721500 | 463000 | 463500 | 464000 | 462500 | 917 |
| 572 | 20240226 | 100000 | 63255930000 | 463500 | 464000 | 464000 | 463500 | 192 |
| 573 | 20240226 | 095900 | 63166912000 | 464000 | 463000 | 464000 | 463000 | 2154 |
| 574 | 20240226 | 095800 | 62168990000 | 462500 | 461000 | 463000 | 460500 | 3734 |
| 575 | 20240226 | 095700 | 60445822000 | 461000 | 461000 | 461000 | 460500 | 1426 |
| 576 | 20240226 | 095600 | 59789065000 | 461000 | 460500 | 461000 | 460500 | 765 |
| 577 | 20240226 | 095500 | 59436709000 | 460500 | 461000 | 461500 | 460500 | 1737 |
| 578 | 20240226 | 095400 | 58636066000 | 461500 | 461000 | 461500 | 461000 | 253 |
| 579 | 20240226 | 095300 | 58519360500 | 461000 | 461500 | 461500 | 461000 | 641 |
| 580 | 20240226 | 095200 | 58223687000 | 461000 | 461000 | 461500 | 461000 | 345 |
| 581 | 20240226 | 095100 | 58064563500 | 461000 | 461000 | 461500 | 461000 | 557 |
| 582 | 20240226 | 095000 | 57807648500 | 461500 | 461000 | 461500 | 461000 | 699 |
| 583 | 20240226 | 094900 | 57485389500 | 460500 | 460000 | 461000 | 460000 | 1395 |
| 584 | 20240226 | 094800 | 56843019000 | 460500 | 460000 | 460500 | 460000 | 731 |
| 585 | 20240226 | 094700 | 56506450000 | 460500 | 460000 | 460500 | 459500 | 950 |
| 586 | 20240226 | 094600 | 56069618500 | 460000 | 460000 | 460500 | 460000 | 519 |
| 587 | 20240226 | 094500 | 55830859500 | 460000 | 461000 | 461000 | 459500 | 1816 |
| 588 | 20240226 | 094400 | 54995294500 | 461000 | 459000 | 461000 | 459000 | 4185 |
| 589 | 20240226 | 094300 | 53070548000 | 459500 | 460500 | 460500 | 459000 | 5978 |
| 590 | 20240226 | 094200 | 50323549000 | 460000 | 460500 | 461000 | 460000 | 3033 |
| 591 | 20240226 | 094100 | 48927944500 | 461000 | 461000 | 461000 | 460500 | 967 |
| 592 | 20240226 | 094000 | 48482573000 | 461000 | 461000 | 461500 | 460500 | 1451 |
| 593 | 20240226 | 093900 | 47813626000 | 460500 | 461000 | 461500 | 460500 | 5543 |
| 594 | 20240226 | 093800 | 45259776000 | 461000 | 461000 | 461500 | 461000 | 2578 |
| 595 | 20240226 | 093700 | 44071229500 | 461500 | 462000 | 462000 | 461500 | 2407 |
| 596 | 20240226 | 093600 | 42960063000 | 462000 | 462500 | 463000 | 461500 | 1607 |
| 597 | 20240226 | 093500 | 42217786000 | 462000 | 463000 | 463500 | 462000 | 4676 |
| 598 | 20240226 | 093400 | 40055112500 | 463000 | 463000 | 463500 | 463000 | 1699 |
| 599 | 20240226 | 093300 | 39268366500 | 463000 | 463000 | 463500 | 462500 | 1409 |
| 600 | 20240226 | 093200 | 38615908000 | 463000 | 464500 | 464500 | 462500 | 3896 |
| 601 | 20240226 | 093100 | 36811471500 | 464000 | 464000 | 464500 | 463500 | 1677 |
| 602 | 20240226 | 093000 | 36033473500 | 464000 | 463000 | 464500 | 463000 | 4123 |
| 603 | 20240226 | 092900 | 34121414500 | 463000 | 463500 | 463500 | 463000 | 440 |
| 604 | 20240226 | 092800 | 33917657000 | 463500 | 464500 | 464500 | 463000 | 1464 |
| 605 | 20240226 | 092700 | 33239194000 | 464500 | 464000 | 465000 | 464000 | 1345 |
| 606 | 20240226 | 092600 | 32614709000 | 464000 | 463000 | 464000 | 462500 | 1606 |
| 607 | 20240226 | 092500 | 31870811000 | 462500 | 462000 | 463000 | 461500 | 1460 |
| 608 | 20240226 | 092400 | 31195909000 | 461500 | 464500 | 464500 | 461500 | 4972 |
| 609 | 20240226 | 092300 | 28896136500 | 464000 | 463500 | 465000 | 463500 | 1573 |
| 610 | 20240226 | 092200 | 28165498000 | 464000 | 463500 | 465500 | 463500 | 2467 |
| 611 | 20240226 | 092100 | 27020111500 | 463500 | 465500 | 466000 | 463500 | 6063 |
| 612 | 20240226 | 092000 | 24201749000 | 465500 | 466000 | 466000 | 465500 | 974 |
| 613 | 20240226 | 091900 | 23748130500 | 466500 | 466000 | 466500 | 466000 | 397 |
| 614 | 20240226 | 091800 | 23563031500 | 466000 | 466000 | 467500 | 466000 | 1903 |
| 615 | 20240226 | 091700 | 22675501000 | 466000 | 468000 | 468000 | 466000 | 1642 |
| 616 | 20240226 | 091600 | 21908581500 | 468000 | 467500 | 469000 | 467000 | 2372 |
| 617 | 20240226 | 091500 | 20798825500 | 467000 | 466000 | 467500 | 465500 | 4188 |
| 618 | 20240226 | 091400 | 18845694500 | 466000 | 466500 | 467000 | 465500 | 3055 |
| 619 | 20240226 | 091300 | 17421267500 | 467000 | 469500 | 469500 | 466500 | 5576 |
| 620 | 20240226 | 091200 | 14812015000 | 469500 | 470000 | 470000 | 469500 | 570 |
| 621 | 20240226 | 091100 | 14544343000 | 469500 | 469500 | 470000 | 469000 | 1507 |
| 622 | 20240226 | 091000 | 13836764000 | 470000 | 471000 | 471500 | 469000 | 5925 |
| 623 | 20240226 | 090900 | 11051665000 | 471500 | 470500 | 472000 | 470500 | 2075 |
| 624 | 20240226 | 090800 | 10073980000 | 470500 | 471000 | 472000 | 470000 | 2589 |
| 625 | 20240226 | 090700 | 8854418000 | 471500 | 471500 | 472000 | 470500 | 2354 |
| 626 | 20240226 | 090600 | 7745196000 | 471500 | 470000 | 472000 | 470000 | 1517 |
| 627 | 20240226 | 090500 | 7030636500 | 470000 | 473500 | 473500 | 470000 | 2946 |
| 628 | 20240226 | 090400 | 5639900500 | 473500 | 474000 | 474500 | 473000 | 1039 |
| 629 | 20240226 | 090300 | 5147568000 | 474000 | 475000 | 475000 | 473500 | 1728 |
| 630 | 20240226 | 090200 | 4327733000 | 475000 | 472500 | 475000 | 472000 | 994 |
| 631 | 20240226 | 090100 | 3856999000 | 472500 | 474000 | 474000 | 471500 | 3188 |
| 632 | 20240226 | 090000 | 2349807000 | 473500 | 470500 | 474000 | 470500 | 4890 |