34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 3 | 20240226 | 183900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 4 | 20240226 | 183800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 5 | 20240226 | 183700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 6 | 20240226 | 183600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 7 | 20240226 | 183500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 8 | 20240226 | 183400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 9 | 20240226 | 183300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 10 | 20240226 | 183200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 11 | 20240226 | 183100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 12 | 20240226 | 183000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 13 | 20240226 | 182900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 14 | 20240226 | 182800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 15 | 20240226 | 182700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 16 | 20240226 | 182600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 17 | 20240226 | 182500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 18 | 20240226 | 182400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 19 | 20240226 | 182300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 20 | 20240226 | 182200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 21 | 20240226 | 182100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 22 | 20240226 | 182000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 23 | 20240226 | 181900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 24 | 20240226 | 181800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 25 | 20240226 | 181700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 26 | 20240226 | 181600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 27 | 20240226 | 181500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 28 | 20240226 | 181400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 29 | 20240226 | 181300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 30 | 20240226 | 181200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 31 | 20240226 | 181100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 32 | 20240226 | 181000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 33 | 20240226 | 180900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 34 | 20240226 | 180800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 35 | 20240226 | 180700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 36 | 20240226 | 180600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 37 | 20240226 | 180500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 38 | 20240226 | 180400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 39 | 20240226 | 180300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 40 | 20240226 | 180200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 41 | 20240226 | 180100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 42 | 20240226 | 180000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 43 | 20240226 | 175900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 44 | 20240226 | 175800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 45 | 20240226 | 175700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 46 | 20240226 | 175600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 47 | 20240226 | 175500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 48 | 20240226 | 175400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 49 | 20240226 | 175300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 50 | 20240226 | 175200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 51 | 20240226 | 175100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 52 | 20240226 | 175000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 53 | 20240226 | 174900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 54 | 20240226 | 174800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 55 | 20240226 | 174700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 56 | 20240226 | 174600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 57 | 20240226 | 174500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 58 | 20240226 | 174400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 59 | 20240226 | 174300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 60 | 20240226 | 174200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 61 | 20240226 | 174100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 62 | 20240226 | 174000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 63 | 20240226 | 173900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 64 | 20240226 | 173800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 65 | 20240226 | 173700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 66 | 20240226 | 173600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 67 | 20240226 | 173500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 68 | 20240226 | 173400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 69 | 20240226 | 173300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 70 | 20240226 | 173200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 71 | 20240226 | 173100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 72 | 20240226 | 173000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 73 | 20240226 | 172900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 74 | 20240226 | 172800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 75 | 20240226 | 172700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 76 | 20240226 | 172600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 77 | 20240226 | 172500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 78 | 20240226 | 172400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 79 | 20240226 | 172300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 80 | 20240226 | 172200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 81 | 20240226 | 172100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 82 | 20240226 | 172000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 83 | 20240226 | 171900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 84 | 20240226 | 171800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 85 | 20240226 | 171700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 86 | 20240226 | 171600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 87 | 20240226 | 171500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 88 | 20240226 | 171400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 89 | 20240226 | 171300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 90 | 20240226 | 171200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 91 | 20240226 | 171100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 92 | 20240226 | 171000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 93 | 20240226 | 170900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 94 | 20240226 | 170800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 95 | 20240226 | 170700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 96 | 20240226 | 170600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 97 | 20240226 | 170500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 98 | 20240226 | 170400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 99 | 20240226 | 170300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 100 | 20240226 | 170200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 101 | 20240226 | 170100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 102 | 20240226 | 170000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 103 | 20240226 | 165900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 104 | 20240226 | 165800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 105 | 20240226 | 165700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 106 | 20240226 | 165600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 107 | 20240226 | 165500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 108 | 20240226 | 165400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 109 | 20240226 | 165300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 110 | 20240226 | 165200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 111 | 20240226 | 165100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 112 | 20240226 | 165000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 113 | 20240226 | 164900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 114 | 20240226 | 164800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 115 | 20240226 | 164700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 116 | 20240226 | 164600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 117 | 20240226 | 164500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 118 | 20240226 | 164400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 119 | 20240226 | 164300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 120 | 20240226 | 164200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 121 | 20240226 | 164100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 122 | 20240226 | 164000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 123 | 20240226 | 163900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 124 | 20240226 | 163800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 125 | 20240226 | 163700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 126 | 20240226 | 163600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 127 | 20240226 | 163500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 128 | 20240226 | 163400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 129 | 20240226 | 163300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 130 | 20240226 | 163200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 131 | 20240226 | 163100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 132 | 20240226 | 163000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 133 | 20240226 | 162900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 134 | 20240226 | 162800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 135 | 20240226 | 162700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 136 | 20240226 | 162600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 137 | 20240226 | 162500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 138 | 20240226 | 162400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 139 | 20240226 | 162300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 140 | 20240226 | 162200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 141 | 20240226 | 162100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 142 | 20240226 | 162000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 143 | 20240226 | 161900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 144 | 20240226 | 161800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 145 | 20240226 | 161700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 146 | 20240226 | 161600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 147 | 20240226 | 161500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 148 | 20240226 | 161400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 149 | 20240226 | 161300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 150 | 20240226 | 161200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 151 | 20240226 | 161100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 152 | 20240226 | 161000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 153 | 20240226 | 160900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 154 | 20240226 | 160800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 155 | 20240226 | 160700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 156 | 20240226 | 160600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 157 | 20240226 | 160500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 158 | 20240226 | 160400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 159 | 20240226 | 160300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 160 | 20240226 | 160200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 161 | 20240226 | 160100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 162 | 20240226 | 160000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 163 | 20240226 | 155900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 164 | 20240226 | 155800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 165 | 20240226 | 155700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 166 | 20240226 | 155600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 167 | 20240226 | 155500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 168 | 20240226 | 155400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 169 | 20240226 | 155300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 170 | 20240226 | 155200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 171 | 20240226 | 155100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 172 | 20240226 | 155000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 173 | 20240226 | 154900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 174 | 20240226 | 154800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 175 | 20240226 | 154700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 176 | 20240226 | 154600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 177 | 20240226 | 154500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 178 | 20240226 | 154400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 179 | 20240226 | 154300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 180 | 20240226 | 154200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 181 | 20240226 | 154100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 182 | 20240226 | 154000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 183 | 20240226 | 153900 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 184 | 20240226 | 153800 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 185 | 20240226 | 153700 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 186 | 20240226 | 153600 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 187 | 20240226 | 153500 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 188 | 20240226 | 153400 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 189 | 20240226 | 153300 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 190 | 20240226 | 153200 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 191 | 20240226 | 153100 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 192 | 20240226 | 153000 | 115670042000 | 318000 | 318000 | 318000 | 318000 | 6797 |
| 193 | 20240226 | 152900 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 194 | 20240226 | 152800 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 195 | 20240226 | 152700 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 196 | 20240226 | 152600 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 197 | 20240226 | 152500 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 198 | 20240226 | 152400 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 199 | 20240226 | 152300 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 200 | 20240226 | 152200 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 201 | 20240226 | 152100 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 202 | 20240226 | 152000 | 113508596000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 203 | 20240226 | 151900 | 113508596000 | 319500 | 319500 | 319500 | 318500 | 1278 |
| 204 | 20240226 | 151800 | 113100979500 | 319500 | 319500 | 319500 | 319000 | 510 |
| 205 | 20240226 | 151700 | 112938139000 | 319500 | 319500 | 319500 | 319000 | 818 |
| 206 | 20240226 | 151600 | 112676990000 | 319000 | 319000 | 319500 | 319000 | 2417 |
| 207 | 20240226 | 151500 | 111905754000 | 319500 | 319500 | 319500 | 319000 | 536 |
| 208 | 20240226 | 151400 | 111734568000 | 319000 | 319500 | 319500 | 319000 | 419 |
| 209 | 20240226 | 151300 | 111600763500 | 319500 | 319000 | 319500 | 318500 | 848 |
| 210 | 20240226 | 151200 | 111330315500 | 319000 | 319000 | 319000 | 318500 | 411 |
| 211 | 20240226 | 151100 | 111199275000 | 319000 | 318500 | 319000 | 318500 | 157 |
| 212 | 20240226 | 151000 | 111149215000 | 319000 | 319000 | 319500 | 318500 | 951 |
| 213 | 20240226 | 150900 | 110846124500 | 319000 | 319000 | 319500 | 319000 | 349 |
| 214 | 20240226 | 150800 | 110734764000 | 319500 | 319500 | 319500 | 319000 | 284 |
| 215 | 20240226 | 150700 | 110644100000 | 319000 | 319500 | 319500 | 318500 | 561 |
| 216 | 20240226 | 150600 | 110465102000 | 319000 | 319000 | 319500 | 318500 | 805 |
| 217 | 20240226 | 150500 | 110208292500 | 319500 | 319500 | 319500 | 319000 | 434 |
| 218 | 20240226 | 150400 | 110069768000 | 319000 | 319000 | 319500 | 319000 | 256 |
| 219 | 20240226 | 150300 | 109988087500 | 319000 | 318500 | 319500 | 318500 | 525 |
| 220 | 20240226 | 150200 | 109820624500 | 319000 | 319000 | 319000 | 318500 | 209 |
| 221 | 20240226 | 150100 | 109753968000 | 319000 | 318500 | 319000 | 318500 | 159 |
| 222 | 20240226 | 150000 | 109703266000 | 318500 | 318500 | 319000 | 318000 | 993 |
| 223 | 20240226 | 145900 | 109386823500 | 318500 | 318000 | 318500 | 318000 | 471 |
| 224 | 20240226 | 145800 | 109236865500 | 318000 | 318500 | 318500 | 318000 | 220 |
| 225 | 20240226 | 145700 | 109166863000 | 318500 | 318500 | 318500 | 318000 | 250 |
| 226 | 20240226 | 145600 | 109087253500 | 318000 | 318500 | 318500 | 318000 | 1251 |
| 227 | 20240226 | 145500 | 108689084000 | 318500 | 319000 | 319000 | 318000 | 2147 |
| 228 | 20240226 | 145400 | 108005823000 | 318500 | 319000 | 319000 | 318500 | 634 |
| 229 | 20240226 | 145300 | 107803866000 | 319000 | 319000 | 319000 | 318500 | 583 |
| 230 | 20240226 | 145200 | 107618083000 | 319000 | 319000 | 319500 | 318500 | 312 |
| 231 | 20240226 | 145100 | 107518595500 | 319000 | 319000 | 319500 | 319000 | 515 |
| 232 | 20240226 | 145000 | 107354252000 | 319500 | 319500 | 319500 | 319000 | 268 |
| 233 | 20240226 | 144900 | 107268707000 | 319500 | 319500 | 320000 | 319000 | 319 |
| 234 | 20240226 | 144800 | 107166789000 | 319500 | 320000 | 320000 | 319500 | 338 |
| 235 | 20240226 | 144700 | 107058745500 | 319500 | 319000 | 320000 | 319000 | 268 |
| 236 | 20240226 | 144600 | 106973101500 | 319000 | 319500 | 319500 | 319000 | 1796 |
| 237 | 20240226 | 144500 | 106399876000 | 319000 | 319500 | 319500 | 319000 | 283 |
| 238 | 20240226 | 144400 | 106309481000 | 319500 | 320000 | 320500 | 319000 | 3062 |
| 239 | 20240226 | 144300 | 105330443000 | 320000 | 319500 | 320000 | 319500 | 292 |
| 240 | 20240226 | 144200 | 105237031500 | 320000 | 319500 | 320000 | 319500 | 277 |
| 241 | 20240226 | 144100 | 105148416000 | 320000 | 320000 | 320000 | 319500 | 254 |
| 242 | 20240226 | 144000 | 105067180500 | 319500 | 320000 | 320000 | 319500 | 138 |
| 243 | 20240226 | 143900 | 105023023500 | 319500 | 320000 | 320000 | 319500 | 144 |
| 244 | 20240226 | 143800 | 104976957000 | 319500 | 320000 | 320000 | 319500 | 259 |
| 245 | 20240226 | 143700 | 104894080000 | 320000 | 320000 | 320000 | 319500 | 148 |
| 246 | 20240226 | 143600 | 104846742500 | 320000 | 320000 | 320500 | 319500 | 2200 |
| 247 | 20240226 | 143500 | 104143271000 | 320000 | 320500 | 320500 | 320000 | 361 |
| 248 | 20240226 | 143400 | 104027707000 | 320000 | 320500 | 320500 | 320000 | 344 |
| 249 | 20240226 | 143300 | 103917534500 | 320500 | 320500 | 320500 | 320000 | 50 |
| 250 | 20240226 | 143200 | 103901511500 | 320500 | 320500 | 321000 | 320000 | 333 |
| 251 | 20240226 | 143100 | 103794795000 | 320000 | 320500 | 320500 | 320000 | 724 |
| 252 | 20240226 | 143000 | 103562814500 | 320500 | 320500 | 320500 | 320000 | 1829 |
| 253 | 20240226 | 142900 | 102976735000 | 320500 | 320000 | 320500 | 320000 | 288 |
| 254 | 20240226 | 142800 | 102884483000 | 320500 | 320500 | 320500 | 320000 | 155 |
| 255 | 20240226 | 142700 | 102834813000 | 320000 | 320500 | 320500 | 320000 | 372 |
| 256 | 20240226 | 142600 | 102715647000 | 320000 | 320500 | 320500 | 320000 | 824 |
| 257 | 20240226 | 142500 | 102451937500 | 320500 | 320000 | 320500 | 320000 | 313 |
| 258 | 20240226 | 142400 | 102351697000 | 320500 | 320500 | 320500 | 320000 | 187 |
| 259 | 20240226 | 142300 | 102291784500 | 320000 | 320000 | 320500 | 320000 | 223 |
| 260 | 20240226 | 142200 | 102220322500 | 320000 | 320000 | 320500 | 320000 | 103 |
| 261 | 20240226 | 142100 | 102187338000 | 320500 | 320500 | 320500 | 320000 | 253 |
| 262 | 20240226 | 142000 | 102106277500 | 320000 | 320500 | 320500 | 320000 | 178 |
| 263 | 20240226 | 141900 | 102049299500 | 320500 | 320000 | 320500 | 320000 | 207 |
| 264 | 20240226 | 141800 | 101983002000 | 320000 | 320000 | 320500 | 320000 | 183 |
| 265 | 20240226 | 141700 | 101924393500 | 320000 | 320500 | 320500 | 320000 | 178 |
| 266 | 20240226 | 141600 | 101867421500 | 320500 | 320500 | 320500 | 320000 | 131 |
| 267 | 20240226 | 141500 | 101825480500 | 320000 | 320500 | 320500 | 320000 | 125 |
| 268 | 20240226 | 141400 | 101785437000 | 320500 | 320000 | 320500 | 320000 | 282 |
| 269 | 20240226 | 141300 | 101695112500 | 320000 | 320000 | 320500 | 320000 | 167 |
| 270 | 20240226 | 141200 | 101641670000 | 320000 | 320000 | 320000 | 319500 | 247 |
| 271 | 20240226 | 141100 | 101562669500 | 319500 | 320500 | 320500 | 319500 | 303 |
| 272 | 20240226 | 141000 | 101465708500 | 320500 | 320000 | 320500 | 319500 | 276 |
| 273 | 20240226 | 140900 | 101377388500 | 320500 | 320000 | 320500 | 320000 | 933 |
| 274 | 20240226 | 140800 | 101078811500 | 320500 | 320500 | 320500 | 320000 | 194 |
| 275 | 20240226 | 140700 | 101016687000 | 320500 | 320000 | 320500 | 320000 | 102 |
| 276 | 20240226 | 140600 | 100984020500 | 320500 | 320500 | 320500 | 320000 | 110 |
| 277 | 20240226 | 140500 | 100948803000 | 320500 | 320000 | 320500 | 320000 | 322 |
| 278 | 20240226 | 140400 | 100845755500 | 320500 | 320000 | 320500 | 319500 | 737 |
| 279 | 20240226 | 140300 | 100609970000 | 320000 | 320000 | 320000 | 319500 | 184 |
| 280 | 20240226 | 140200 | 100551121000 | 320000 | 319500 | 320000 | 319500 | 190 |
| 281 | 20240226 | 140100 | 100490358000 | 319500 | 319500 | 320000 | 319500 | 157 |
| 282 | 20240226 | 140000 | 100440179500 | 319500 | 319500 | 320000 | 319500 | 269 |
| 283 | 20240226 | 135900 | 100354119500 | 320000 | 320000 | 320000 | 319500 | 90 |
| 284 | 20240226 | 135800 | 100325338000 | 320000 | 320000 | 320000 | 319500 | 604 |
| 285 | 20240226 | 135700 | 100132075500 | 320000 | 319500 | 320000 | 319500 | 123 |
| 286 | 20240226 | 135600 | 100092750500 | 320000 | 319500 | 320000 | 319000 | 900 |
| 287 | 20240226 | 135500 | 99805194000 | 320000 | 319500 | 320000 | 319000 | 269 |
| 288 | 20240226 | 135400 | 99719274500 | 319500 | 319000 | 319500 | 319000 | 118 |
| 289 | 20240226 | 135300 | 99681588000 | 319500 | 319500 | 320000 | 319500 | 863 |
| 290 | 20240226 | 135200 | 99405827500 | 319500 | 320000 | 320000 | 319500 | 368 |
| 291 | 20240226 | 135100 | 99288192500 | 320000 | 319500 | 320000 | 319500 | 197 |
| 292 | 20240226 | 135000 | 99225212500 | 320000 | 319500 | 320000 | 319500 | 106 |
| 293 | 20240226 | 134900 | 99191310500 | 320000 | 320000 | 320000 | 319500 | 402 |
| 294 | 20240226 | 134800 | 99062705500 | 320000 | 320000 | 320000 | 319500 | 110 |
| 295 | 20240226 | 134700 | 99027516500 | 320000 | 319500 | 320000 | 319500 | 111 |
| 296 | 20240226 | 134600 | 98992040000 | 319500 | 319500 | 320000 | 319500 | 148 |
| 297 | 20240226 | 134500 | 98944708000 | 320000 | 320000 | 320000 | 319500 | 249 |
| 298 | 20240226 | 134400 | 98865067500 | 320000 | 320000 | 320000 | 319500 | 81 |
| 299 | 20240226 | 134300 | 98839177500 | 319500 | 320500 | 320500 | 319500 | 2929 |
| 300 | 20240226 | 134200 | 97902659000 | 320000 | 319500 | 320500 | 319500 | 223 |
| 301 | 20240226 | 134100 | 97831270500 | 319500 | 320000 | 320000 | 319500 | 982 |
| 302 | 20240226 | 134000 | 97517081500 | 320000 | 320000 | 320500 | 320000 | 176 |
| 303 | 20240226 | 133900 | 97460743500 | 320000 | 320000 | 320500 | 319500 | 1795 |
| 304 | 20240226 | 133800 | 96885779000 | 320000 | 320000 | 320500 | 319500 | 1026 |
| 305 | 20240226 | 133700 | 96557456000 | 320000 | 320000 | 320000 | 319500 | 206 |
| 306 | 20240226 | 133600 | 96491587000 | 319500 | 320000 | 320000 | 319500 | 228 |
| 307 | 20240226 | 133500 | 96418651000 | 320000 | 320000 | 320000 | 319500 | 110 |
| 308 | 20240226 | 133400 | 96383468500 | 319500 | 320000 | 320000 | 319500 | 116 |
| 309 | 20240226 | 133300 | 96346366500 | 320000 | 319500 | 320000 | 319500 | 111 |
| 310 | 20240226 | 133200 | 96310892000 | 319500 | 320000 | 320000 | 319500 | 131 |
| 311 | 20240226 | 133100 | 96268982500 | 320000 | 319500 | 320000 | 319000 | 543 |
| 312 | 20240226 | 133000 | 96095503000 | 319000 | 319500 | 319500 | 319000 | 590 |
| 313 | 20240226 | 132900 | 95907243500 | 319500 | 319500 | 319500 | 319000 | 357 |
| 314 | 20240226 | 132800 | 95793226000 | 319500 | 319000 | 319500 | 319000 | 152 |
| 315 | 20240226 | 132700 | 95744693500 | 319000 | 319500 | 319500 | 319000 | 830 |
| 316 | 20240226 | 132600 | 95479834000 | 319500 | 319000 | 319500 | 319000 | 214 |
| 317 | 20240226 | 132500 | 95411526000 | 319500 | 320000 | 320000 | 319000 | 682 |
| 318 | 20240226 | 132400 | 95193630500 | 319500 | 320000 | 320000 | 319500 | 474 |
| 319 | 20240226 | 132300 | 95042106500 | 319500 | 319500 | 320000 | 319500 | 99 |
| 320 | 20240226 | 132200 | 95010438500 | 320000 | 320000 | 320000 | 319500 | 189 |
| 321 | 20240226 | 132100 | 94949974000 | 320000 | 320000 | 320000 | 319500 | 234 |
| 322 | 20240226 | 132000 | 94875146000 | 320000 | 320000 | 320000 | 319500 | 236 |
| 323 | 20240226 | 131900 | 94799627000 | 320000 | 320500 | 320500 | 320000 | 228 |
| 324 | 20240226 | 131800 | 94726658500 | 320500 | 320500 | 320500 | 319500 | 262 |
| 325 | 20240226 | 131700 | 94642778500 | 320000 | 320000 | 320500 | 319500 | 390 |
| 326 | 20240226 | 131600 | 94517977500 | 320000 | 320000 | 320000 | 320000 | 109 |
| 327 | 20240226 | 131500 | 94483097500 | 320000 | 320000 | 320000 | 319500 | 171 |
| 328 | 20240226 | 131400 | 94428411000 | 320000 | 320000 | 320500 | 319500 | 200 |
| 329 | 20240226 | 131300 | 94364449500 | 320000 | 319500 | 320500 | 319500 | 714 |
| 330 | 20240226 | 131200 | 94135992500 | 320000 | 319000 | 320000 | 318500 | 1242 |
| 331 | 20240226 | 131100 | 93739530500 | 318500 | 318500 | 319000 | 318500 | 266 |
| 332 | 20240226 | 131000 | 93654769500 | 319000 | 319500 | 319500 | 318500 | 1774 |
| 333 | 20240226 | 130900 | 93088834500 | 319000 | 320000 | 320000 | 319000 | 1441 |
| 334 | 20240226 | 130800 | 92628306000 | 320000 | 320000 | 320500 | 320000 | 297 |
| 335 | 20240226 | 130700 | 92533225000 | 320500 | 320000 | 320500 | 320000 | 245 |
| 336 | 20240226 | 130600 | 92454806500 | 320500 | 320500 | 320500 | 320000 | 262 |
| 337 | 20240226 | 130500 | 92370942000 | 320500 | 320500 | 320500 | 320000 | 307 |
| 338 | 20240226 | 130400 | 92272654500 | 320500 | 320500 | 320500 | 320000 | 205 |
| 339 | 20240226 | 130300 | 92207001000 | 320000 | 320500 | 320500 | 320000 | 488 |
| 340 | 20240226 | 130200 | 92050729000 | 320500 | 320500 | 321000 | 320000 | 247 |
| 341 | 20240226 | 130100 | 91971575000 | 320500 | 320500 | 321000 | 320000 | 281 |
| 342 | 20240226 | 130000 | 91881480500 | 320500 | 320500 | 320500 | 320000 | 137 |
| 343 | 20240226 | 125900 | 91837575000 | 320500 | 320000 | 320500 | 320000 | 246 |
| 344 | 20240226 | 125800 | 91758752000 | 320000 | 320000 | 320500 | 320000 | 79 |
| 345 | 20240226 | 125700 | 91733450500 | 320000 | 320000 | 320500 | 320000 | 198 |
| 346 | 20240226 | 125600 | 91670000000 | 320500 | 320500 | 320500 | 320000 | 129 |
| 347 | 20240226 | 125500 | 91628674000 | 320000 | 320500 | 321000 | 320000 | 1056 |
| 348 | 20240226 | 125400 | 91290236500 | 320500 | 320500 | 321000 | 320500 | 264 |
| 349 | 20240226 | 125300 | 91205597000 | 320500 | 320500 | 321000 | 320500 | 153 |
| 350 | 20240226 | 125200 | 91156546000 | 321000 | 320500 | 321000 | 320500 | 289 |
| 351 | 20240226 | 125100 | 91063861500 | 320500 | 321000 | 321000 | 320000 | 577 |
| 352 | 20240226 | 125000 | 90878944500 | 320500 | 321000 | 321000 | 320500 | 230 |
| 353 | 20240226 | 124900 | 90805175500 | 321000 | 320000 | 321000 | 320000 | 1817 |
| 354 | 20240226 | 124800 | 90222661500 | 320000 | 320000 | 320500 | 320000 | 286 |
| 355 | 20240226 | 124700 | 90131011000 | 320500 | 320500 | 320500 | 320000 | 162 |
| 356 | 20240226 | 124600 | 90079134000 | 320500 | 320000 | 320500 | 320000 | 202 |
| 357 | 20240226 | 124500 | 90014436500 | 320000 | 320000 | 320500 | 320000 | 217 |
| 358 | 20240226 | 124400 | 89944980000 | 320500 | 320000 | 320500 | 320000 | 257 |
| 359 | 20240226 | 124300 | 89862659500 | 320500 | 320000 | 320500 | 319500 | 1062 |
| 360 | 20240226 | 124200 | 89522795000 | 320500 | 320000 | 320500 | 320000 | 286 |
| 361 | 20240226 | 124100 | 89431216500 | 320500 | 320500 | 320500 | 320000 | 186 |
| 362 | 20240226 | 124000 | 89371655000 | 320000 | 320500 | 320500 | 320000 | 383 |
| 363 | 20240226 | 123900 | 89248971500 | 320500 | 320500 | 320500 | 320000 | 53 |
| 364 | 20240226 | 123800 | 89232003500 | 320500 | 320000 | 320500 | 319500 | 325 |
| 365 | 20240226 | 123700 | 89127989000 | 320000 | 319500 | 320000 | 319500 | 195 |
| 366 | 20240226 | 123600 | 89065611500 | 319500 | 319500 | 320000 | 319500 | 338 |
| 367 | 20240226 | 123500 | 88957475500 | 320000 | 319500 | 320000 | 319500 | 479 |
| 368 | 20240226 | 123400 | 88804301000 | 319500 | 319500 | 320000 | 319500 | 300 |
| 369 | 20240226 | 123300 | 88708427000 | 319500 | 319500 | 320000 | 319500 | 228 |
| 370 | 20240226 | 123200 | 88635515000 | 320000 | 319500 | 320000 | 319500 | 213 |
| 371 | 20240226 | 123100 | 88567452000 | 319500 | 319000 | 319500 | 318500 | 1888 |
| 372 | 20240226 | 123000 | 87964992500 | 319000 | 319000 | 319000 | 318500 | 214 |
| 373 | 20240226 | 122900 | 87896802000 | 318500 | 318500 | 319000 | 318500 | 545 |
| 374 | 20240226 | 122800 | 87723150000 | 318500 | 319000 | 319000 | 318500 | 155 |
| 375 | 20240226 | 122700 | 87673722500 | 318500 | 319000 | 319000 | 318500 | 187 |
| 376 | 20240226 | 122600 | 87614147500 | 318500 | 318500 | 319000 | 318500 | 621 |
| 377 | 20240226 | 122500 | 87416330000 | 318500 | 318500 | 319000 | 318500 | 198 |
| 378 | 20240226 | 122400 | 87353216500 | 318500 | 318500 | 319000 | 318500 | 391 |
| 379 | 20240226 | 122300 | 87228652500 | 318500 | 319000 | 319000 | 318500 | 370 |
| 380 | 20240226 | 122200 | 87110770000 | 319500 | 319500 | 319500 | 319000 | 1153 |
| 381 | 20240226 | 122100 | 86742956500 | 319500 | 319500 | 319500 | 319000 | 99 |
| 382 | 20240226 | 122000 | 86711340500 | 319500 | 319500 | 319500 | 319000 | 277 |
| 383 | 20240226 | 121900 | 86622961500 | 319000 | 319500 | 320000 | 319000 | 689 |
| 384 | 20240226 | 121800 | 86402854500 | 319500 | 319500 | 320000 | 319500 | 380 |
| 385 | 20240226 | 121700 | 86281423500 | 320000 | 320500 | 320500 | 319500 | 676 |
| 386 | 20240226 | 121600 | 86065110500 | 320500 | 320000 | 320500 | 320000 | 484 |
| 387 | 20240226 | 121500 | 85910137000 | 320500 | 320500 | 320500 | 320000 | 843 |
| 388 | 20240226 | 121400 | 85640345500 | 320500 | 320500 | 320500 | 320000 | 191 |
| 389 | 20240226 | 121300 | 85579165000 | 320000 | 320000 | 320500 | 320000 | 726 |
| 390 | 20240226 | 121200 | 85346831000 | 320000 | 321000 | 321000 | 320000 | 423 |
| 391 | 20240226 | 121100 | 85211360500 | 320500 | 321000 | 321000 | 320000 | 921 |
| 392 | 20240226 | 121000 | 84916200000 | 320500 | 321000 | 321000 | 320500 | 322 |
| 393 | 20240226 | 120900 | 84812876000 | 320500 | 321000 | 321000 | 320500 | 460 |
| 394 | 20240226 | 120800 | 84665233000 | 321000 | 321000 | 321500 | 321000 | 397 |
| 395 | 20240226 | 120700 | 84537763500 | 321000 | 321000 | 321500 | 321000 | 229 |
| 396 | 20240226 | 120600 | 84464226500 | 321000 | 321000 | 321000 | 320500 | 267 |
| 397 | 20240226 | 120500 | 84378520000 | 320500 | 321000 | 321000 | 320500 | 128 |
| 398 | 20240226 | 120400 | 84337440500 | 321000 | 321000 | 321000 | 321000 | 221 |
| 399 | 20240226 | 120300 | 84266499500 | 320500 | 321000 | 321000 | 320500 | 92 |
| 400 | 20240226 | 120200 | 84236971000 | 321000 | 321000 | 321500 | 320500 | 325 |
| 401 | 20240226 | 120100 | 84132656000 | 321000 | 320500 | 321000 | 320500 | 258 |
| 402 | 20240226 | 120000 | 84049922500 | 320500 | 320500 | 321000 | 320500 | 173 |
| 403 | 20240226 | 115900 | 83994400500 | 321000 | 320500 | 321500 | 320500 | 529 |
| 404 | 20240226 | 115800 | 83824602500 | 320500 | 320500 | 321000 | 320500 | 320 |
| 405 | 20240226 | 115700 | 83721984000 | 321000 | 320500 | 321000 | 320000 | 254 |
| 406 | 20240226 | 115600 | 83640526000 | 320500 | 321000 | 321500 | 320000 | 1151 |
| 407 | 20240226 | 115500 | 83271531500 | 321000 | 320500 | 321500 | 320500 | 150 |
| 408 | 20240226 | 115400 | 83223389000 | 320500 | 321000 | 321000 | 320000 | 551 |
| 409 | 20240226 | 115300 | 83046767000 | 320500 | 320500 | 321000 | 320500 | 407 |
| 410 | 20240226 | 115200 | 82916248000 | 320500 | 320000 | 320500 | 320000 | 82 |
| 411 | 20240226 | 115100 | 82889970500 | 320000 | 321000 | 321500 | 320000 | 1477 |
| 412 | 20240226 | 115000 | 82416039000 | 321000 | 321000 | 321500 | 321000 | 414 |
| 413 | 20240226 | 114900 | 82283020500 | 321000 | 321000 | 321500 | 321000 | 520 |
| 414 | 20240226 | 114800 | 82116024000 | 321500 | 321500 | 321500 | 321000 | 108 |
| 415 | 20240226 | 114700 | 82081306000 | 321500 | 321500 | 321500 | 321000 | 204 |
| 416 | 20240226 | 114600 | 82015759500 | 321000 | 321500 | 321500 | 321000 | 450 |
| 417 | 20240226 | 114500 | 81871279000 | 321500 | 321000 | 321500 | 321000 | 104 |
| 418 | 20240226 | 114400 | 81837852000 | 321000 | 322000 | 322000 | 321000 | 409 |
| 419 | 20240226 | 114300 | 81706465000 | 322000 | 321500 | 322000 | 321500 | 619 |
| 420 | 20240226 | 114200 | 81507320500 | 321500 | 321000 | 322000 | 321000 | 427 |
| 421 | 20240226 | 114100 | 81370035500 | 321000 | 321000 | 321500 | 320500 | 169 |
| 422 | 20240226 | 114000 | 81315795000 | 321000 | 321500 | 321500 | 320500 | 1704 |
| 423 | 20240226 | 113900 | 80769257000 | 321500 | 321500 | 322000 | 321000 | 345 |
| 424 | 20240226 | 113800 | 80658343500 | 321000 | 321000 | 321500 | 321000 | 332 |
| 425 | 20240226 | 113700 | 80551738000 | 321000 | 321000 | 321500 | 321000 | 242 |
| 426 | 20240226 | 113600 | 80474034500 | 321500 | 321000 | 321500 | 321000 | 139 |
| 427 | 20240226 | 113500 | 80429361500 | 321500 | 321000 | 321500 | 321000 | 122 |
| 428 | 20240226 | 113400 | 80390161000 | 321000 | 321000 | 321500 | 321000 | 350 |
| 429 | 20240226 | 113300 | 80277729000 | 321000 | 321000 | 321500 | 320500 | 442 |
| 430 | 20240226 | 113200 | 80135824000 | 321000 | 321000 | 321500 | 320500 | 757 |
| 431 | 20240226 | 113100 | 79892880500 | 321500 | 322000 | 322000 | 321000 | 1904 |
| 432 | 20240226 | 113000 | 79280572000 | 322000 | 322000 | 322000 | 321500 | 2914 |
| 433 | 20240226 | 112900 | 78342602500 | 321500 | 321500 | 322000 | 321500 | 263 |
| 434 | 20240226 | 112800 | 78257960000 | 322000 | 322000 | 322000 | 321500 | 185 |
| 435 | 20240226 | 112700 | 78198415000 | 322000 | 322000 | 322000 | 321500 | 571 |
| 436 | 20240226 | 112600 | 78014766000 | 322000 | 321500 | 322000 | 321500 | 484 |
| 437 | 20240226 | 112500 | 77859107000 | 321500 | 321500 | 322000 | 321000 | 557 |
| 438 | 20240226 | 112400 | 77679958500 | 321500 | 321500 | 321500 | 321000 | 249 |
| 439 | 20240226 | 112300 | 77599910000 | 321500 | 321000 | 322000 | 321000 | 545 |
| 440 | 20240226 | 112200 | 77424679500 | 321500 | 322000 | 322000 | 321000 | 1033 |
| 441 | 20240226 | 112100 | 77092657500 | 321500 | 321000 | 322000 | 321000 | 2440 |
| 442 | 20240226 | 112000 | 76308989000 | 321000 | 321000 | 321000 | 320500 | 190 |
| 443 | 20240226 | 111900 | 76248042000 | 321000 | 320500 | 321000 | 320500 | 171 |
| 444 | 20240226 | 111800 | 76193188500 | 320500 | 320500 | 321000 | 320500 | 788 |
| 445 | 20240226 | 111700 | 75940617000 | 320000 | 320000 | 320500 | 320000 | 267 |
| 446 | 20240226 | 111600 | 75855137500 | 320500 | 320500 | 320500 | 320000 | 179 |
| 447 | 20240226 | 111500 | 75797807000 | 320000 | 320500 | 320500 | 320000 | 145 |
| 448 | 20240226 | 111400 | 75751362500 | 320500 | 320500 | 320500 | 320000 | 203 |
| 449 | 20240226 | 111300 | 75686307000 | 320000 | 320500 | 320500 | 320000 | 243 |
| 450 | 20240226 | 111200 | 75608520500 | 320500 | 320000 | 320500 | 320000 | 449 |
| 451 | 20240226 | 111100 | 75464808500 | 320000 | 320500 | 320500 | 320000 | 252 |
| 452 | 20240226 | 111000 | 75384095500 | 320500 | 320000 | 320500 | 320000 | 176 |
| 453 | 20240226 | 110900 | 75327746500 | 320000 | 320000 | 320500 | 319500 | 1124 |
| 454 | 20240226 | 110800 | 74967992500 | 319500 | 320000 | 320500 | 319500 | 393 |
| 455 | 20240226 | 110700 | 74842223500 | 320000 | 320500 | 320500 | 320000 | 119 |
| 456 | 20240226 | 110600 | 74804118500 | 320500 | 320000 | 320500 | 320000 | 245 |
| 457 | 20240226 | 110500 | 74725711500 | 320000 | 320500 | 320500 | 320000 | 198 |
| 458 | 20240226 | 110400 | 74662279000 | 320000 | 320000 | 320500 | 320000 | 658 |
| 459 | 20240226 | 110300 | 74451713500 | 320000 | 320000 | 320500 | 320000 | 515 |
| 460 | 20240226 | 110200 | 74286851000 | 320000 | 320500 | 320500 | 320000 | 657 |
| 461 | 20240226 | 110100 | 74076574000 | 320000 | 320500 | 320500 | 320000 | 1056 |
| 462 | 20240226 | 110000 | 73738446000 | 320000 | 321000 | 321000 | 320000 | 1713 |
| 463 | 20240226 | 105900 | 73189586000 | 320500 | 321000 | 321000 | 320500 | 193 |
| 464 | 20240226 | 105800 | 73127675500 | 321000 | 320500 | 321000 | 320500 | 121 |
| 465 | 20240226 | 105700 | 73088858500 | 320500 | 321000 | 321000 | 320500 | 319 |
| 466 | 20240226 | 105600 | 72986570500 | 321000 | 320500 | 321000 | 320500 | 407 |
| 467 | 20240226 | 105500 | 72856034000 | 321000 | 321000 | 321000 | 320500 | 374 |
| 468 | 20240226 | 105400 | 72736107500 | 321000 | 321000 | 321000 | 320500 | 268 |
| 469 | 20240226 | 105300 | 72650090000 | 321000 | 321000 | 321000 | 320500 | 210 |
| 470 | 20240226 | 105200 | 72582722000 | 321000 | 321000 | 321500 | 320500 | 641 |
| 471 | 20240226 | 105100 | 72376970500 | 321000 | 321000 | 321000 | 320500 | 914 |
| 472 | 20240226 | 105000 | 72083585500 | 321000 | 321000 | 321000 | 320500 | 204 |
| 473 | 20240226 | 104900 | 72018143000 | 321000 | 320500 | 321000 | 320500 | 160 |
| 474 | 20240226 | 104800 | 71966827500 | 321000 | 320500 | 321000 | 320000 | 730 |
| 475 | 20240226 | 104700 | 71732784500 | 320500 | 320500 | 320500 | 320000 | 366 |
| 476 | 20240226 | 104600 | 71615583000 | 320500 | 320000 | 320500 | 320000 | 646 |
| 477 | 20240226 | 104500 | 71408590000 | 320500 | 320500 | 320500 | 319500 | 1282 |
| 478 | 20240226 | 104400 | 70998252000 | 320500 | 320000 | 320500 | 320000 | 405 |
| 479 | 20240226 | 104300 | 70868609500 | 320000 | 321500 | 322000 | 320000 | 1832 |
| 480 | 20240226 | 104200 | 70280658000 | 321500 | 322500 | 322500 | 321500 | 2778 |
| 481 | 20240226 | 104100 | 69386704500 | 322000 | 322000 | 323000 | 322000 | 4205 |
| 482 | 20240226 | 104000 | 68030772000 | 322500 | 322000 | 322500 | 322000 | 2930 |
| 483 | 20240226 | 103900 | 67087020000 | 322000 | 321500 | 322000 | 321500 | 790 |
| 484 | 20240226 | 103800 | 66832724000 | 322000 | 321000 | 322000 | 321000 | 3177 |
| 485 | 20240226 | 103700 | 65810867000 | 321000 | 320500 | 321500 | 320500 | 1573 |
| 486 | 20240226 | 103600 | 65305937000 | 320500 | 321000 | 321000 | 320500 | 1014 |
| 487 | 20240226 | 103500 | 64980584500 | 320500 | 320000 | 320500 | 319500 | 3945 |
| 488 | 20240226 | 103400 | 63717337500 | 320000 | 320000 | 320000 | 319500 | 561 |
| 489 | 20240226 | 103300 | 63537848500 | 319500 | 319000 | 320000 | 319000 | 1371 |
| 490 | 20240226 | 103200 | 63099880500 | 319500 | 319000 | 319500 | 319000 | 672 |
| 491 | 20240226 | 103100 | 62885479000 | 319500 | 319500 | 319500 | 319000 | 517 |
| 492 | 20240226 | 103000 | 62720441000 | 319500 | 318500 | 319500 | 318500 | 1407 |
| 493 | 20240226 | 102900 | 62271693000 | 318500 | 317500 | 318500 | 317500 | 639 |
| 494 | 20240226 | 102800 | 62068331000 | 318000 | 317500 | 318000 | 317000 | 389 |
| 495 | 20240226 | 102700 | 61944819000 | 317500 | 317000 | 317500 | 316500 | 568 |
| 496 | 20240226 | 102600 | 61764768500 | 317000 | 316500 | 317000 | 316500 | 160 |
| 497 | 20240226 | 102500 | 61714081500 | 316500 | 316000 | 317000 | 316000 | 1005 |
| 498 | 20240226 | 102400 | 61396028000 | 316000 | 317000 | 317000 | 316000 | 1487 |
| 499 | 20240226 | 102300 | 60925449500 | 317000 | 317000 | 317500 | 316500 | 1940 |
| 500 | 20240226 | 102200 | 60310583000 | 317000 | 318000 | 318000 | 317000 | 248 |
| 501 | 20240226 | 102100 | 60231846000 | 317500 | 317500 | 318000 | 317000 | 724 |
| 502 | 20240226 | 102000 | 60001937000 | 318000 | 317000 | 318000 | 317000 | 475 |
| 503 | 20240226 | 101900 | 59851130000 | 317500 | 317000 | 317500 | 317000 | 213 |
| 504 | 20240226 | 101800 | 59783511500 | 317500 | 317500 | 318000 | 317000 | 359 |
| 505 | 20240226 | 101700 | 59669602500 | 317500 | 317500 | 317500 | 317000 | 493 |
| 506 | 20240226 | 101600 | 59513125000 | 317500 | 317500 | 318500 | 317000 | 722 |
| 507 | 20240226 | 101500 | 59283737000 | 317500 | 316500 | 317500 | 316500 | 471 |
| 508 | 20240226 | 101400 | 59134559500 | 317000 | 316500 | 317000 | 316000 | 1677 |
| 509 | 20240226 | 101300 | 58604034000 | 316500 | 316500 | 317000 | 316500 | 2778 |
| 510 | 20240226 | 101200 | 57724707000 | 317000 | 318000 | 318000 | 316500 | 4661 |
| 511 | 20240226 | 101100 | 56246244500 | 317500 | 318000 | 318000 | 317500 | 1473 |
| 512 | 20240226 | 101000 | 55777975000 | 318000 | 318500 | 318500 | 318000 | 1125 |
| 513 | 20240226 | 100900 | 55420195500 | 318000 | 318500 | 318500 | 318000 | 369 |
| 514 | 20240226 | 100800 | 55302798500 | 318500 | 318500 | 318500 | 318000 | 778 |
| 515 | 20240226 | 100700 | 55055299000 | 318000 | 318500 | 319000 | 318000 | 912 |
| 516 | 20240226 | 100600 | 54764970000 | 318500 | 319000 | 319000 | 318500 | 485 |
| 517 | 20240226 | 100500 | 54610292500 | 319000 | 318500 | 319000 | 318500 | 313 |
| 518 | 20240226 | 100400 | 54510567500 | 319500 | 319000 | 319500 | 318500 | 1370 |
| 519 | 20240226 | 100300 | 54073592000 | 319000 | 319500 | 319500 | 319000 | 557 |
| 520 | 20240226 | 100200 | 53895674500 | 319500 | 319500 | 320000 | 319000 | 479 |
| 521 | 20240226 | 100100 | 53742631500 | 319500 | 320000 | 320000 | 319000 | 487 |
| 522 | 20240226 | 100000 | 53587061000 | 320000 | 319500 | 320000 | 319000 | 191 |
| 523 | 20240226 | 095900 | 53526038500 | 319500 | 320000 | 320000 | 319500 | 438 |
| 524 | 20240226 | 095800 | 53385993000 | 319500 | 319000 | 320000 | 319000 | 2447 |
| 525 | 20240226 | 095700 | 52604653500 | 318500 | 318500 | 319000 | 318500 | 766 |
| 526 | 20240226 | 095600 | 52360523500 | 318500 | 318500 | 318500 | 318000 | 2317 |
| 527 | 20240226 | 095500 | 51623337000 | 318500 | 318500 | 319000 | 318000 | 1711 |
| 528 | 20240226 | 095400 | 51078467000 | 319000 | 319500 | 319500 | 318500 | 832 |
| 529 | 20240226 | 095300 | 50813143500 | 319000 | 319000 | 319500 | 319000 | 941 |
| 530 | 20240226 | 095200 | 50512854500 | 319000 | 320000 | 320000 | 319000 | 1023 |
| 531 | 20240226 | 095100 | 50186198000 | 320000 | 320500 | 321000 | 319500 | 1649 |
| 532 | 20240226 | 095000 | 49658005000 | 321000 | 321000 | 321000 | 320500 | 370 |
| 533 | 20240226 | 094900 | 49539293000 | 321000 | 321000 | 321000 | 320500 | 597 |
| 534 | 20240226 | 094800 | 49347771000 | 321000 | 321500 | 321500 | 321000 | 4438 |
| 535 | 20240226 | 094700 | 47922284500 | 321500 | 321000 | 321500 | 320500 | 1594 |
| 536 | 20240226 | 094600 | 47410330500 | 320500 | 320000 | 321000 | 320000 | 939 |
| 537 | 20240226 | 094500 | 47109193500 | 320500 | 320500 | 321000 | 320000 | 1918 |
| 538 | 20240226 | 094400 | 46494269500 | 320000 | 319500 | 320500 | 319500 | 2271 |
| 539 | 20240226 | 094300 | 45767255500 | 319500 | 319500 | 320000 | 319000 | 1085 |
| 540 | 20240226 | 094200 | 45420291000 | 319500 | 320000 | 320000 | 319500 | 839 |
| 541 | 20240226 | 094100 | 45152131500 | 320000 | 319500 | 320000 | 319000 | 513 |
| 542 | 20240226 | 094000 | 44988163000 | 319500 | 318000 | 320000 | 318000 | 2172 |
| 543 | 20240226 | 093900 | 44295078500 | 318000 | 318000 | 319000 | 318000 | 1201 |
| 544 | 20240226 | 093800 | 43912646500 | 318000 | 318500 | 319000 | 318000 | 980 |
| 545 | 20240226 | 093700 | 43600599000 | 319000 | 319000 | 319500 | 318500 | 1403 |
| 546 | 20240226 | 093600 | 43153022500 | 319500 | 319500 | 320000 | 319000 | 1077 |
| 547 | 20240226 | 093500 | 42808934500 | 320000 | 319500 | 320000 | 319500 | 907 |
| 548 | 20240226 | 093400 | 42518878000 | 319500 | 319500 | 320000 | 319500 | 828 |
| 549 | 20240226 | 093300 | 42253978500 | 319500 | 319000 | 320000 | 318500 | 1840 |
| 550 | 20240226 | 093200 | 41666260500 | 318500 | 318000 | 318500 | 318000 | 1538 |
| 551 | 20240226 | 093100 | 41176495000 | 318500 | 317500 | 318500 | 317000 | 1228 |
| 552 | 20240226 | 093000 | 40786500500 | 317500 | 317000 | 317500 | 317000 | 711 |
| 553 | 20240226 | 092900 | 40560810000 | 317500 | 318000 | 318500 | 317000 | 1985 |
| 554 | 20240226 | 092800 | 39930319000 | 318000 | 318500 | 318500 | 317500 | 968 |
| 555 | 20240226 | 092700 | 39622469500 | 318500 | 319000 | 319000 | 318500 | 2037 |
| 556 | 20240226 | 092600 | 38973243000 | 319000 | 318500 | 319000 | 318000 | 818 |
| 557 | 20240226 | 092500 | 38712491500 | 318000 | 318000 | 318500 | 317500 | 1592 |
| 558 | 20240226 | 092400 | 38206141000 | 318000 | 317500 | 318000 | 317000 | 1422 |
| 559 | 20240226 | 092300 | 37754598500 | 317500 | 317000 | 318000 | 317000 | 2089 |
| 560 | 20240226 | 092200 | 37091532500 | 317000 | 317000 | 317500 | 317000 | 1622 |
| 561 | 20240226 | 092100 | 36577242000 | 317500 | 317500 | 317500 | 317000 | 1089 |
| 562 | 20240226 | 092000 | 36231646000 | 317000 | 318000 | 318000 | 317000 | 2428 |
| 563 | 20240226 | 091900 | 35461158500 | 318000 | 316500 | 318000 | 316500 | 3688 |
| 564 | 20240226 | 091800 | 34292099500 | 316500 | 318500 | 319000 | 316500 | 8200 |
| 565 | 20240226 | 091700 | 31686578500 | 318500 | 321500 | 321500 | 318500 | 7214 |
| 566 | 20240226 | 091600 | 29382168000 | 321500 | 320500 | 322000 | 320000 | 1862 |
| 567 | 20240226 | 091500 | 28784550000 | 320000 | 320500 | 320500 | 319500 | 2016 |
| 568 | 20240226 | 091400 | 28139603500 | 320500 | 319500 | 321000 | 319500 | 2274 |
| 569 | 20240226 | 091300 | 27411614000 | 320000 | 319500 | 320000 | 319500 | 2332 |
| 570 | 20240226 | 091200 | 26665968500 | 319500 | 321500 | 321500 | 319500 | 3976 |
| 571 | 20240226 | 091100 | 25392164000 | 321000 | 322000 | 323000 | 321000 | 4890 |
| 572 | 20240226 | 091000 | 23819821000 | 322500 | 323000 | 324000 | 322000 | 8001 |
| 573 | 20240226 | 090900 | 21233938000 | 323000 | 322500 | 323500 | 322000 | 6930 |
| 574 | 20240226 | 090800 | 18996582000 | 322500 | 322500 | 323000 | 322000 | 5498 |
| 575 | 20240226 | 090700 | 17222140000 | 323000 | 320000 | 323000 | 319500 | 7636 |
| 576 | 20240226 | 090600 | 14765875000 | 320000 | 318500 | 321000 | 318000 | 3916 |
| 577 | 20240226 | 090500 | 13514812000 | 319000 | 319000 | 319000 | 317500 | 4249 |
| 578 | 20240226 | 090400 | 12162068500 | 319000 | 320000 | 320000 | 317500 | 5037 |
| 579 | 20240226 | 090300 | 10555784000 | 319500 | 321500 | 321500 | 319500 | 7948 |
| 580 | 20240226 | 090200 | 8008005000 | 321000 | 320000 | 322000 | 319500 | 9727 |
| 581 | 20240226 | 090100 | 4888657500 | 319500 | 317000 | 320000 | 317000 | 6916 |
| 582 | 20240226 | 090000 | 2687043500 | 317500 | 316000 | 317500 | 315000 | 8329 |