37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 3 | 20240227 | 193000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 4 | 20240227 | 192900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 5 | 20240227 | 192800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 6 | 20240227 | 192700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 7 | 20240227 | 192600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 8 | 20240227 | 192500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 9 | 20240227 | 192400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 10 | 20240227 | 192300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 11 | 20240227 | 192200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 12 | 20240227 | 192100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 13 | 20240227 | 192000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 14 | 20240227 | 191900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 15 | 20240227 | 191800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 16 | 20240227 | 191700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 17 | 20240227 | 191600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 18 | 20240227 | 191500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 19 | 20240227 | 191400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 20 | 20240227 | 191300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 21 | 20240227 | 191200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 22 | 20240227 | 191100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 23 | 20240227 | 191000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 24 | 20240227 | 190900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 25 | 20240227 | 190800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 26 | 20240227 | 190700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 27 | 20240227 | 190600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 28 | 20240227 | 190500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 29 | 20240227 | 190400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 30 | 20240227 | 190300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 31 | 20240227 | 190200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 32 | 20240227 | 190100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 33 | 20240227 | 190000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 34 | 20240227 | 185900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 35 | 20240227 | 185800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 36 | 20240227 | 185700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 37 | 20240227 | 185600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 38 | 20240227 | 185500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 39 | 20240227 | 185400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 40 | 20240227 | 185300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 41 | 20240227 | 185200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 42 | 20240227 | 185100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 43 | 20240227 | 185000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 44 | 20240227 | 184900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 45 | 20240227 | 184800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 46 | 20240227 | 184700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 47 | 20240227 | 184600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 48 | 20240227 | 184500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 49 | 20240227 | 184400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 50 | 20240227 | 184300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 51 | 20240227 | 184200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 52 | 20240227 | 184100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 53 | 20240227 | 184000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 54 | 20240227 | 183900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 55 | 20240227 | 183800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 56 | 20240227 | 183700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 57 | 20240227 | 183600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 58 | 20240227 | 183500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 59 | 20240227 | 183400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 60 | 20240227 | 183300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 61 | 20240227 | 183200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 62 | 20240227 | 183100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 63 | 20240227 | 183000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 64 | 20240227 | 182900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 65 | 20240227 | 182800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 66 | 20240227 | 182700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 67 | 20240227 | 182600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 68 | 20240227 | 182500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 69 | 20240227 | 182400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 70 | 20240227 | 182300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 71 | 20240227 | 182200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 72 | 20240227 | 182100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 73 | 20240227 | 182000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 74 | 20240227 | 181900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 75 | 20240227 | 181800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 76 | 20240227 | 181700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 77 | 20240227 | 181600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 78 | 20240227 | 181500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 79 | 20240227 | 181400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 80 | 20240227 | 181300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 81 | 20240227 | 181200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 82 | 20240227 | 181100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 83 | 20240227 | 181000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 84 | 20240227 | 180900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 85 | 20240227 | 180800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 86 | 20240227 | 180700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 87 | 20240227 | 180600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 88 | 20240227 | 180500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 89 | 20240227 | 180400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 90 | 20240227 | 180300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 91 | 20240227 | 180200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 92 | 20240227 | 180100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 93 | 20240227 | 180000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 94 | 20240227 | 175900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 95 | 20240227 | 175800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 96 | 20240227 | 175700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 97 | 20240227 | 175600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 98 | 20240227 | 175500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 99 | 20240227 | 175400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 100 | 20240227 | 175300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 101 | 20240227 | 175200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 102 | 20240227 | 175100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 103 | 20240227 | 175000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 104 | 20240227 | 174900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 105 | 20240227 | 174800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 106 | 20240227 | 174700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 107 | 20240227 | 174600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 108 | 20240227 | 174500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 109 | 20240227 | 174400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 110 | 20240227 | 174300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 111 | 20240227 | 174200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 112 | 20240227 | 174100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 113 | 20240227 | 174000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 114 | 20240227 | 173900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 115 | 20240227 | 173800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 116 | 20240227 | 173700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 117 | 20240227 | 173600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 118 | 20240227 | 173500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 119 | 20240227 | 173400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 120 | 20240227 | 173300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 121 | 20240227 | 173200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 122 | 20240227 | 173100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 123 | 20240227 | 173000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 124 | 20240227 | 172900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 125 | 20240227 | 172800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 126 | 20240227 | 172700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 127 | 20240227 | 172600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 128 | 20240227 | 172500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 129 | 20240227 | 172400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 130 | 20240227 | 172300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 131 | 20240227 | 172200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 132 | 20240227 | 172100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 133 | 20240227 | 172000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 134 | 20240227 | 171900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 135 | 20240227 | 171800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 136 | 20240227 | 171700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 137 | 20240227 | 171600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 138 | 20240227 | 171500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 139 | 20240227 | 171400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 140 | 20240227 | 171300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 141 | 20240227 | 171200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 142 | 20240227 | 171100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 143 | 20240227 | 171000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 144 | 20240227 | 170900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 145 | 20240227 | 170800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 146 | 20240227 | 170700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 147 | 20240227 | 170600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 148 | 20240227 | 170500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 149 | 20240227 | 170400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 150 | 20240227 | 170300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 151 | 20240227 | 170200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 152 | 20240227 | 170100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 153 | 20240227 | 170000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 154 | 20240227 | 165900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 155 | 20240227 | 165800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 156 | 20240227 | 165700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 157 | 20240227 | 165600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 158 | 20240227 | 165500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 159 | 20240227 | 165400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 160 | 20240227 | 165300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 161 | 20240227 | 165200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 162 | 20240227 | 165100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 163 | 20240227 | 165000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 164 | 20240227 | 164900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 165 | 20240227 | 164800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 166 | 20240227 | 164700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 167 | 20240227 | 164600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 168 | 20240227 | 164500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 169 | 20240227 | 164400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 170 | 20240227 | 164300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 171 | 20240227 | 164200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 172 | 20240227 | 164100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 173 | 20240227 | 164000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 174 | 20240227 | 163900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 175 | 20240227 | 163800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 176 | 20240227 | 163700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 177 | 20240227 | 163600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 178 | 20240227 | 163500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 179 | 20240227 | 163400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 180 | 20240227 | 163300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 181 | 20240227 | 163200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 182 | 20240227 | 163100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 183 | 20240227 | 163000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 184 | 20240227 | 162900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 185 | 20240227 | 162800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 186 | 20240227 | 162700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 187 | 20240227 | 162600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 188 | 20240227 | 162500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 189 | 20240227 | 162400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 190 | 20240227 | 162300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 191 | 20240227 | 162200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 192 | 20240227 | 162100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 193 | 20240227 | 162000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 194 | 20240227 | 161900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 195 | 20240227 | 161800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 196 | 20240227 | 161700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 197 | 20240227 | 161600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 198 | 20240227 | 161500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 199 | 20240227 | 161400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 200 | 20240227 | 161300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 201 | 20240227 | 161200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 202 | 20240227 | 161100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 203 | 20240227 | 161000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 204 | 20240227 | 160900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 205 | 20240227 | 160800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 206 | 20240227 | 160700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 207 | 20240227 | 160600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 208 | 20240227 | 160500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 209 | 20240227 | 160400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 210 | 20240227 | 160300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 211 | 20240227 | 160200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 212 | 20240227 | 160100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 213 | 20240227 | 160000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 214 | 20240227 | 155900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 215 | 20240227 | 155800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 216 | 20240227 | 155700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 217 | 20240227 | 155600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 218 | 20240227 | 155500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 219 | 20240227 | 155400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 220 | 20240227 | 155300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 221 | 20240227 | 155200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 222 | 20240227 | 155100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 223 | 20240227 | 155000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 224 | 20240227 | 154900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 225 | 20240227 | 154800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 226 | 20240227 | 154700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 227 | 20240227 | 154600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 228 | 20240227 | 154500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 229 | 20240227 | 154400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 230 | 20240227 | 154300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 231 | 20240227 | 154200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 232 | 20240227 | 154100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 233 | 20240227 | 154000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 234 | 20240227 | 153900 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 235 | 20240227 | 153800 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 236 | 20240227 | 153700 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 237 | 20240227 | 153600 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 238 | 20240227 | 153500 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 239 | 20240227 | 153400 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 240 | 20240227 | 153300 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 241 | 20240227 | 153200 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 242 | 20240227 | 153100 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 243 | 20240227 | 153000 | 169834466500 | 466000 | 466000 | 466000 | 466000 | 18796 |
| 244 | 20240227 | 152900 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 245 | 20240227 | 152800 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 246 | 20240227 | 152700 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 247 | 20240227 | 152600 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 248 | 20240227 | 152500 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 249 | 20240227 | 152400 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 250 | 20240227 | 152300 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 251 | 20240227 | 152200 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 252 | 20240227 | 152100 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 253 | 20240227 | 152000 | 161075530500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 254 | 20240227 | 151900 | 161075530500 | 466500 | 467000 | 467000 | 466500 | 1184 |
| 255 | 20240227 | 151800 | 160523102000 | 467000 | 466500 | 467000 | 466500 | 300 |
| 256 | 20240227 | 151700 | 160383032000 | 467000 | 467000 | 467000 | 466500 | 592 |
| 257 | 20240227 | 151600 | 160106754500 | 467000 | 466500 | 467000 | 466000 | 1075 |
| 258 | 20240227 | 151500 | 159605246000 | 466500 | 466000 | 466500 | 466000 | 449 |
| 259 | 20240227 | 151400 | 159395910500 | 466000 | 466500 | 466500 | 466000 | 343 |
| 260 | 20240227 | 151300 | 159236026000 | 466500 | 466000 | 466500 | 466000 | 100 |
| 261 | 20240227 | 151200 | 159189405000 | 466000 | 466500 | 466500 | 466000 | 591 |
| 262 | 20240227 | 151100 | 158913779000 | 466500 | 465500 | 472000 | 465000 | 8220 |
| 263 | 20240227 | 151000 | 155067932000 | 465500 | 465500 | 465500 | 465000 | 328 |
| 264 | 20240227 | 150900 | 154915311000 | 465000 | 465500 | 465500 | 465000 | 311 |
| 265 | 20240227 | 150800 | 154770665000 | 465500 | 465500 | 466000 | 465500 | 1117 |
| 266 | 20240227 | 150700 | 154250675000 | 465500 | 466000 | 466000 | 465500 | 201 |
| 267 | 20240227 | 150600 | 154157070500 | 466000 | 466000 | 466000 | 465500 | 784 |
| 268 | 20240227 | 150500 | 153792060500 | 466000 | 466000 | 466000 | 465500 | 198 |
| 269 | 20240227 | 150400 | 153699841000 | 466000 | 466500 | 466500 | 465500 | 251 |
| 270 | 20240227 | 150300 | 153582949500 | 466000 | 466000 | 466500 | 465500 | 639 |
| 271 | 20240227 | 150200 | 153285271000 | 466000 | 465500 | 466500 | 465500 | 1310 |
| 272 | 20240227 | 150100 | 152674793000 | 466000 | 465500 | 466000 | 465500 | 461 |
| 273 | 20240227 | 150000 | 152460185000 | 465500 | 466500 | 466500 | 465500 | 439 |
| 274 | 20240227 | 145900 | 152255688000 | 466500 | 466000 | 466500 | 466000 | 340 |
| 275 | 20240227 | 145800 | 152097228000 | 466000 | 466500 | 466500 | 466000 | 396 |
| 276 | 20240227 | 145700 | 151912676500 | 466000 | 466500 | 467000 | 466000 | 558 |
| 277 | 20240227 | 145600 | 151652387000 | 466500 | 467500 | 467500 | 466500 | 588 |
| 278 | 20240227 | 145500 | 151377748000 | 467500 | 466500 | 467500 | 466500 | 693 |
| 279 | 20240227 | 145400 | 151054037500 | 467000 | 466500 | 467000 | 466500 | 107 |
| 280 | 20240227 | 145300 | 151004093000 | 466500 | 467500 | 467500 | 466500 | 429 |
| 281 | 20240227 | 145200 | 150803747500 | 467000 | 467000 | 467500 | 467000 | 1523 |
| 282 | 20240227 | 145100 | 150092162000 | 467000 | 467000 | 467000 | 466500 | 296 |
| 283 | 20240227 | 145000 | 149953982000 | 467000 | 466500 | 467000 | 466500 | 152 |
| 284 | 20240227 | 144900 | 149883054500 | 467000 | 467000 | 467000 | 466500 | 175 |
| 285 | 20240227 | 144800 | 149801393000 | 467000 | 466500 | 467000 | 466000 | 773 |
| 286 | 20240227 | 144700 | 149440833000 | 466500 | 467000 | 467500 | 466500 | 588 |
| 287 | 20240227 | 144600 | 149166229000 | 466500 | 467000 | 467500 | 466500 | 334 |
| 288 | 20240227 | 144500 | 149010230500 | 467000 | 466500 | 467500 | 466000 | 928 |
| 289 | 20240227 | 144400 | 148577178000 | 466000 | 467000 | 467000 | 466000 | 661 |
| 290 | 20240227 | 144300 | 148269003500 | 467000 | 467500 | 467500 | 465500 | 1651 |
| 291 | 20240227 | 144200 | 147498852500 | 467000 | 466500 | 467500 | 466500 | 917 |
| 292 | 20240227 | 144100 | 147071007000 | 466000 | 467000 | 467500 | 466000 | 896 |
| 293 | 20240227 | 144000 | 146652910500 | 467000 | 467500 | 468000 | 467000 | 712 |
| 294 | 20240227 | 143900 | 146320036000 | 468000 | 469000 | 469000 | 467500 | 980 |
| 295 | 20240227 | 143800 | 145861196500 | 468500 | 468500 | 469000 | 468500 | 131 |
| 296 | 20240227 | 143700 | 145799806000 | 469000 | 469000 | 469500 | 468500 | 279 |
| 297 | 20240227 | 143600 | 145669076500 | 469000 | 468500 | 469500 | 468000 | 1681 |
| 298 | 20240227 | 143500 | 144880867500 | 468500 | 468500 | 468500 | 468000 | 141 |
| 299 | 20240227 | 143400 | 144814854000 | 468500 | 468000 | 468500 | 468000 | 466 |
| 300 | 20240227 | 143300 | 144596555000 | 468000 | 468500 | 468500 | 468000 | 257 |
| 301 | 20240227 | 143200 | 144476266500 | 468500 | 468500 | 468500 | 468000 | 236 |
| 302 | 20240227 | 143100 | 144365763000 | 468500 | 468500 | 468500 | 468000 | 202 |
| 303 | 20240227 | 143000 | 144271210500 | 468500 | 468000 | 468500 | 468000 | 113 |
| 304 | 20240227 | 142900 | 144218308500 | 468500 | 468000 | 468500 | 468000 | 240 |
| 305 | 20240227 | 142800 | 144105945500 | 468500 | 468500 | 468500 | 467500 | 1020 |
| 306 | 20240227 | 142700 | 143628449500 | 468500 | 467000 | 469000 | 466500 | 1912 |
| 307 | 20240227 | 142600 | 142734080000 | 466500 | 466500 | 467000 | 466500 | 134 |
| 308 | 20240227 | 142500 | 142671514000 | 467000 | 467000 | 467000 | 466500 | 2778 |
| 309 | 20240227 | 142400 | 141374237000 | 467000 | 467000 | 467000 | 466500 | 137 |
| 310 | 20240227 | 142300 | 141310278500 | 467000 | 466500 | 467000 | 466500 | 90 |
| 311 | 20240227 | 142200 | 141268274500 | 467000 | 467000 | 467000 | 466500 | 175 |
| 312 | 20240227 | 142100 | 141186576500 | 466500 | 466500 | 467000 | 466000 | 703 |
| 313 | 20240227 | 142000 | 140858567000 | 466500 | 466500 | 467000 | 466000 | 1283 |
| 314 | 20240227 | 141900 | 140259961000 | 466500 | 465500 | 466500 | 465000 | 2593 |
| 315 | 20240227 | 141800 | 139052795000 | 465500 | 465500 | 465500 | 465000 | 428 |
| 316 | 20240227 | 141700 | 138853693500 | 465000 | 465500 | 465500 | 465000 | 227 |
| 317 | 20240227 | 141600 | 138748091000 | 465500 | 465500 | 465500 | 465000 | 247 |
| 318 | 20240227 | 141500 | 138633199500 | 465500 | 465500 | 465500 | 465000 | 317 |
| 319 | 20240227 | 141400 | 138485703000 | 465000 | 465000 | 465500 | 465000 | 301 |
| 320 | 20240227 | 141300 | 138345712500 | 465000 | 465500 | 465500 | 465000 | 390 |
| 321 | 20240227 | 141200 | 138164305500 | 465500 | 465000 | 465500 | 465000 | 656 |
| 322 | 20240227 | 141100 | 137859060000 | 465000 | 465500 | 466000 | 465000 | 1024 |
| 323 | 20240227 | 141000 | 137382521000 | 466000 | 466000 | 466000 | 465500 | 191 |
| 324 | 20240227 | 140900 | 137293592500 | 466000 | 466000 | 466000 | 465500 | 83 |
| 325 | 20240227 | 140800 | 137254946000 | 465500 | 466000 | 466500 | 465500 | 737 |
| 326 | 20240227 | 140700 | 136911652000 | 466500 | 466000 | 466500 | 466000 | 97 |
| 327 | 20240227 | 140600 | 136866426000 | 466500 | 466500 | 467000 | 466000 | 279 |
| 328 | 20240227 | 140500 | 136736252000 | 467000 | 466500 | 467000 | 466500 | 25 |
| 329 | 20240227 | 140400 | 136724584000 | 466500 | 466000 | 467000 | 466000 | 316 |
| 330 | 20240227 | 140300 | 136577147500 | 466000 | 465500 | 466500 | 465500 | 1542 |
| 331 | 20240227 | 140200 | 135858500000 | 466000 | 466500 | 466500 | 465500 | 1415 |
| 332 | 20240227 | 140100 | 135199108500 | 466000 | 466500 | 466500 | 466000 | 154 |
| 333 | 20240227 | 140000 | 135127297500 | 466000 | 466500 | 466500 | 466000 | 87 |
| 334 | 20240227 | 135900 | 135086728000 | 466000 | 466000 | 466500 | 466000 | 53 |
| 335 | 20240227 | 135800 | 135062012500 | 466000 | 466000 | 466500 | 466000 | 234 |
| 336 | 20240227 | 135700 | 134952863500 | 466500 | 466500 | 466500 | 466000 | 59 |
| 337 | 20240227 | 135600 | 134925354000 | 466500 | 466500 | 466500 | 466000 | 85 |
| 338 | 20240227 | 135500 | 134885709500 | 466500 | 466000 | 466500 | 466000 | 486 |
| 339 | 20240227 | 135400 | 134659015000 | 466500 | 466500 | 466500 | 466000 | 207 |
| 340 | 20240227 | 135300 | 134562459000 | 466000 | 465000 | 466500 | 465000 | 947 |
| 341 | 20240227 | 135200 | 134121517000 | 465500 | 465500 | 465500 | 465000 | 291 |
| 342 | 20240227 | 135100 | 133986082000 | 465500 | 466000 | 466000 | 465000 | 1362 |
| 343 | 20240227 | 135000 | 133352062000 | 466000 | 466000 | 466000 | 465500 | 478 |
| 344 | 20240227 | 134900 | 133129324500 | 466000 | 465500 | 466000 | 465500 | 844 |
| 345 | 20240227 | 134800 | 132736060500 | 465500 | 465500 | 466000 | 465500 | 1279 |
| 346 | 20240227 | 134700 | 132140610000 | 466000 | 466000 | 466000 | 465500 | 366 |
| 347 | 20240227 | 134600 | 131970198000 | 466000 | 465500 | 466000 | 465500 | 125 |
| 348 | 20240227 | 134500 | 131911977000 | 465500 | 465500 | 466000 | 465500 | 153 |
| 349 | 20240227 | 134400 | 131840691500 | 465500 | 466000 | 466500 | 465500 | 1179 |
| 350 | 20240227 | 134300 | 131291288500 | 466000 | 466500 | 466500 | 466000 | 423 |
| 351 | 20240227 | 134200 | 131094013500 | 466000 | 466000 | 466500 | 466000 | 355 |
| 352 | 20240227 | 134100 | 130928508500 | 466000 | 466000 | 466500 | 466000 | 349 |
| 353 | 20240227 | 134000 | 130765799000 | 466500 | 466000 | 466500 | 466000 | 177 |
| 354 | 20240227 | 133900 | 130683298000 | 466000 | 466500 | 466500 | 466000 | 389 |
| 355 | 20240227 | 133800 | 130501911500 | 466000 | 466000 | 466500 | 466000 | 466 |
| 356 | 20240227 | 133700 | 130284747500 | 466000 | 466000 | 466500 | 466000 | 483 |
| 357 | 20240227 | 133600 | 130059657500 | 466000 | 466000 | 466500 | 466000 | 416 |
| 358 | 20240227 | 133500 | 129865793000 | 466000 | 466500 | 466500 | 466000 | 381 |
| 359 | 20240227 | 133400 | 129688230000 | 466000 | 466500 | 466500 | 466000 | 201 |
| 360 | 20240227 | 133300 | 129594551000 | 466500 | 466500 | 467000 | 466000 | 2812 |
| 361 | 20240227 | 133200 | 128282933000 | 466500 | 466500 | 467000 | 466500 | 198 |
| 362 | 20240227 | 133100 | 128190540000 | 466500 | 467000 | 467000 | 466500 | 86 |
| 363 | 20240227 | 133000 | 128150399000 | 466500 | 467000 | 467000 | 466500 | 81 |
| 364 | 20240227 | 132900 | 128112579000 | 466500 | 467000 | 467000 | 466500 | 356 |
| 365 | 20240227 | 132800 | 127946395000 | 466500 | 467000 | 467000 | 466500 | 354 |
| 366 | 20240227 | 132700 | 127781101000 | 467000 | 466500 | 467000 | 466500 | 234 |
| 367 | 20240227 | 132600 | 127671842000 | 467000 | 467000 | 467000 | 466500 | 223 |
| 368 | 20240227 | 132500 | 127567782000 | 467000 | 466500 | 467000 | 466500 | 347 |
| 369 | 20240227 | 132400 | 127405762500 | 466500 | 466500 | 467000 | 466500 | 128 |
| 370 | 20240227 | 132300 | 127346019000 | 467000 | 466500 | 467000 | 466500 | 1206 |
| 371 | 20240227 | 132200 | 126782863500 | 466500 | 467000 | 467000 | 466500 | 312 |
| 372 | 20240227 | 132100 | 126637305000 | 467000 | 466500 | 467000 | 466500 | 193 |
| 373 | 20240227 | 132000 | 126547248500 | 466500 | 466500 | 467000 | 466500 | 247 |
| 374 | 20240227 | 131900 | 126432012500 | 466500 | 467000 | 467500 | 466500 | 1012 |
| 375 | 20240227 | 131800 | 125959479500 | 467500 | 467000 | 467500 | 467000 | 189 |
| 376 | 20240227 | 131700 | 125871205000 | 467000 | 467000 | 467500 | 467000 | 106 |
| 377 | 20240227 | 131600 | 125821691000 | 467500 | 467000 | 467500 | 467000 | 141 |
| 378 | 20240227 | 131500 | 125755813000 | 467500 | 467000 | 467500 | 467000 | 144 |
| 379 | 20240227 | 131400 | 125688555500 | 467500 | 468000 | 468000 | 467000 | 264 |
| 380 | 20240227 | 131300 | 125565141500 | 467500 | 468000 | 468000 | 467500 | 242 |
| 381 | 20240227 | 131200 | 125451994500 | 468000 | 468000 | 468500 | 468000 | 794 |
| 382 | 20240227 | 131100 | 125080283000 | 468500 | 468500 | 468500 | 468000 | 29 |
| 383 | 20240227 | 131000 | 125066703000 | 468500 | 468000 | 468500 | 468000 | 51 |
| 384 | 20240227 | 130900 | 125042823500 | 468000 | 468000 | 468000 | 467500 | 111 |
| 385 | 20240227 | 130800 | 124990880000 | 467500 | 467000 | 468000 | 467000 | 735 |
| 386 | 20240227 | 130700 | 124647250500 | 467000 | 466500 | 467500 | 466500 | 889 |
| 387 | 20240227 | 130600 | 124232031000 | 467000 | 467000 | 467000 | 466500 | 137 |
| 388 | 20240227 | 130500 | 124168063500 | 467000 | 467000 | 467000 | 466500 | 236 |
| 389 | 20240227 | 130400 | 124057874000 | 467000 | 467000 | 467000 | 466500 | 192 |
| 390 | 20240227 | 130300 | 123968239000 | 467000 | 466500 | 467000 | 466500 | 147 |
| 391 | 20240227 | 130200 | 123899630000 | 467000 | 466500 | 467000 | 466500 | 1084 |
| 392 | 20240227 | 130100 | 123393511500 | 466500 | 467500 | 467500 | 466500 | 1881 |
| 393 | 20240227 | 130000 | 122515194000 | 467500 | 467000 | 467500 | 467000 | 316 |
| 394 | 20240227 | 125900 | 122367574500 | 467000 | 467000 | 467500 | 467000 | 545 |
| 395 | 20240227 | 125800 | 122113041500 | 467000 | 467000 | 467500 | 467000 | 241 |
| 396 | 20240227 | 125700 | 122000482000 | 467500 | 467000 | 467500 | 467000 | 494 |
| 397 | 20240227 | 125600 | 121769755500 | 467000 | 467500 | 468000 | 467000 | 1564 |
| 398 | 20240227 | 125500 | 121038763000 | 467500 | 467500 | 468000 | 467500 | 211 |
| 399 | 20240227 | 125400 | 120940110000 | 467500 | 467500 | 468000 | 467500 | 195 |
| 400 | 20240227 | 125300 | 120848941500 | 468000 | 467500 | 468000 | 467500 | 265 |
| 401 | 20240227 | 125200 | 120725001500 | 467500 | 468000 | 468500 | 467500 | 371 |
| 402 | 20240227 | 125100 | 120551374000 | 468000 | 468000 | 468500 | 468000 | 194 |
| 403 | 20240227 | 125000 | 120460576000 | 468000 | 468500 | 469000 | 468000 | 1452 |
| 404 | 20240227 | 124900 | 119780616500 | 468500 | 469000 | 469000 | 468500 | 202 |
| 405 | 20240227 | 124800 | 119685963000 | 468500 | 469000 | 469000 | 468500 | 120 |
| 406 | 20240227 | 124700 | 119629719000 | 469000 | 469000 | 469000 | 468500 | 102 |
| 407 | 20240227 | 124600 | 119581925000 | 468500 | 469000 | 469000 | 468500 | 50 |
| 408 | 20240227 | 124500 | 119558482500 | 469000 | 468500 | 469000 | 468500 | 288 |
| 409 | 20240227 | 124400 | 119423423500 | 468500 | 469000 | 469000 | 468500 | 133 |
| 410 | 20240227 | 124300 | 119361057000 | 469000 | 468500 | 469000 | 468500 | 51 |
| 411 | 20240227 | 124200 | 119337147000 | 469000 | 468500 | 469000 | 468500 | 177 |
| 412 | 20240227 | 124100 | 119254201000 | 469000 | 470000 | 470000 | 468500 | 1463 |
| 413 | 20240227 | 124000 | 118567471000 | 470000 | 469500 | 470000 | 469500 | 56 |
| 414 | 20240227 | 123900 | 118541158000 | 469500 | 470000 | 470500 | 469500 | 53 |
| 415 | 20240227 | 123800 | 118516249500 | 470500 | 469500 | 471000 | 469000 | 1438 |
| 416 | 20240227 | 123700 | 117840457000 | 469500 | 469500 | 469500 | 469000 | 334 |
| 417 | 20240227 | 123600 | 117683648500 | 469500 | 469500 | 469500 | 469000 | 139 |
| 418 | 20240227 | 123500 | 117618395000 | 469000 | 469000 | 469500 | 469000 | 141 |
| 419 | 20240227 | 123400 | 117552221000 | 469000 | 469500 | 469500 | 469000 | 398 |
| 420 | 20240227 | 123300 | 117365383000 | 469500 | 469500 | 469500 | 469000 | 88 |
| 421 | 20240227 | 123200 | 117324082500 | 469500 | 469000 | 469500 | 469000 | 119 |
| 422 | 20240227 | 123100 | 117268231000 | 469000 | 469500 | 469500 | 469000 | 243 |
| 423 | 20240227 | 123000 | 117154247000 | 469000 | 469000 | 469000 | 468500 | 549 |
| 424 | 20240227 | 122900 | 116896778500 | 468500 | 469000 | 469000 | 468500 | 40 |
| 425 | 20240227 | 122800 | 116878030000 | 468500 | 468500 | 469000 | 468000 | 383 |
| 426 | 20240227 | 122700 | 116698595500 | 468500 | 468000 | 468500 | 467500 | 444 |
| 427 | 20240227 | 122600 | 116490775500 | 468000 | 467500 | 468000 | 467000 | 648 |
| 428 | 20240227 | 122500 | 116187764000 | 467500 | 467500 | 467500 | 467000 | 116 |
| 429 | 20240227 | 122400 | 116133551500 | 467500 | 467500 | 467500 | 467000 | 231 |
| 430 | 20240227 | 122300 | 116025570000 | 467500 | 467000 | 467500 | 467000 | 884 |
| 431 | 20240227 | 122200 | 115612328000 | 467000 | 467500 | 467500 | 467000 | 163 |
| 432 | 20240227 | 122100 | 115536189500 | 467500 | 467500 | 467500 | 467000 | 780 |
| 433 | 20240227 | 122000 | 115171879000 | 467500 | 468000 | 468000 | 467000 | 1412 |
| 434 | 20240227 | 121900 | 114511820500 | 468000 | 467500 | 468000 | 467500 | 237 |
| 435 | 20240227 | 121800 | 114401003500 | 468000 | 468000 | 468000 | 467500 | 325 |
| 436 | 20240227 | 121700 | 114249056500 | 467500 | 467500 | 468000 | 467500 | 275 |
| 437 | 20240227 | 121600 | 114120487000 | 467500 | 468000 | 468000 | 467500 | 556 |
| 438 | 20240227 | 121500 | 113860534500 | 467500 | 468500 | 469000 | 467500 | 1525 |
| 439 | 20240227 | 121400 | 113146820000 | 469000 | 468500 | 469000 | 468500 | 212 |
| 440 | 20240227 | 121300 | 113047468000 | 468500 | 468500 | 469000 | 468500 | 175 |
| 441 | 20240227 | 121200 | 112965470000 | 468500 | 468500 | 469000 | 468500 | 183 |
| 442 | 20240227 | 121100 | 112879724500 | 468500 | 469000 | 469000 | 468500 | 150 |
| 443 | 20240227 | 121000 | 112809439500 | 469000 | 468500 | 469000 | 468000 | 152 |
| 444 | 20240227 | 120900 | 112738229000 | 468500 | 469000 | 469000 | 468500 | 191 |
| 445 | 20240227 | 120800 | 112648738500 | 469000 | 469000 | 469000 | 468500 | 175 |
| 446 | 20240227 | 120700 | 112566733500 | 469000 | 469000 | 469000 | 468500 | 122 |
| 447 | 20240227 | 120600 | 112509552000 | 469000 | 467500 | 469000 | 467500 | 2076 |
| 448 | 20240227 | 120500 | 111537290500 | 467500 | 467500 | 468000 | 467500 | 251 |
| 449 | 20240227 | 120400 | 111419932500 | 467500 | 468000 | 468500 | 467500 | 1062 |
| 450 | 20240227 | 120300 | 110922966500 | 468500 | 468000 | 468500 | 468000 | 30 |
| 451 | 20240227 | 120200 | 110908916500 | 468000 | 468000 | 468500 | 468000 | 130 |
| 452 | 20240227 | 120100 | 110848051000 | 468500 | 468000 | 468500 | 468000 | 83 |
| 453 | 20240227 | 120000 | 110809181000 | 468500 | 468000 | 468500 | 468000 | 71 |
| 454 | 20240227 | 115900 | 110775931500 | 468500 | 468000 | 468500 | 467500 | 1487 |
| 455 | 20240227 | 115800 | 110080077500 | 467500 | 467500 | 468000 | 467500 | 187 |
| 456 | 20240227 | 115700 | 109992641500 | 467500 | 467500 | 468000 | 467500 | 221 |
| 457 | 20240227 | 115600 | 109889320000 | 467500 | 467500 | 468000 | 467500 | 298 |
| 458 | 20240227 | 115500 | 109749990000 | 468000 | 467500 | 468000 | 467500 | 214 |
| 459 | 20240227 | 115400 | 109649924500 | 467500 | 468000 | 468000 | 467500 | 206 |
| 460 | 20240227 | 115300 | 109553605000 | 468000 | 468000 | 468000 | 467500 | 136 |
| 461 | 20240227 | 115200 | 109490004000 | 467500 | 467500 | 468000 | 467500 | 225 |
| 462 | 20240227 | 115100 | 109384796000 | 467500 | 467500 | 468000 | 467500 | 324 |
| 463 | 20240227 | 115000 | 109233310000 | 467500 | 468000 | 468000 | 467500 | 517 |
| 464 | 20240227 | 114900 | 108991514500 | 468000 | 468500 | 468500 | 468000 | 281 |
| 465 | 20240227 | 114800 | 108860001500 | 468000 | 468500 | 469000 | 468000 | 414 |
| 466 | 20240227 | 114700 | 108666127000 | 468500 | 468500 | 469000 | 468500 | 334 |
| 467 | 20240227 | 114600 | 108509643500 | 469000 | 468500 | 469000 | 468500 | 193 |
| 468 | 20240227 | 114500 | 108419205500 | 469000 | 469000 | 469500 | 468500 | 561 |
| 469 | 20240227 | 114400 | 108156119000 | 469000 | 469500 | 469500 | 469000 | 177 |
| 470 | 20240227 | 114300 | 108073053000 | 469500 | 469000 | 469500 | 469000 | 75 |
| 471 | 20240227 | 114200 | 108037858500 | 469000 | 469000 | 469500 | 469000 | 167 |
| 472 | 20240227 | 114100 | 107959495000 | 469500 | 469000 | 470000 | 469000 | 245 |
| 473 | 20240227 | 114000 | 107844473500 | 469000 | 469000 | 469500 | 469000 | 440 |
| 474 | 20240227 | 113900 | 107637956500 | 469000 | 468000 | 469000 | 468000 | 1781 |
| 475 | 20240227 | 113800 | 106803555500 | 468000 | 467500 | 468000 | 467500 | 319 |
| 476 | 20240227 | 113700 | 106654294500 | 468000 | 468000 | 468000 | 467500 | 86 |
| 477 | 20240227 | 113600 | 106614060000 | 468000 | 467500 | 468000 | 467500 | 1436 |
| 478 | 20240227 | 113500 | 105942424000 | 468000 | 467500 | 468000 | 467500 | 328 |
| 479 | 20240227 | 113400 | 105788953500 | 468000 | 468000 | 468000 | 467500 | 142 |
| 480 | 20240227 | 113300 | 105722521000 | 468000 | 468000 | 468000 | 467500 | 504 |
| 481 | 20240227 | 113200 | 105486803000 | 468000 | 467500 | 468000 | 467500 | 686 |
| 482 | 20240227 | 113100 | 105165806500 | 468000 | 467000 | 468000 | 466500 | 1972 |
| 483 | 20240227 | 113000 | 104244569500 | 466500 | 467000 | 467500 | 466500 | 2444 |
| 484 | 20240227 | 112900 | 103103963500 | 467500 | 467500 | 468000 | 467000 | 863 |
| 485 | 20240227 | 112800 | 102700588000 | 468000 | 467500 | 468000 | 467500 | 272 |
| 486 | 20240227 | 112700 | 102573398500 | 467500 | 468000 | 468500 | 467500 | 617 |
| 487 | 20240227 | 112600 | 102284603500 | 468000 | 468500 | 468500 | 468000 | 285 |
| 488 | 20240227 | 112500 | 102151210000 | 468000 | 468000 | 468500 | 468000 | 317 |
| 489 | 20240227 | 112400 | 102002795500 | 468500 | 468000 | 468500 | 468000 | 235 |
| 490 | 20240227 | 112300 | 101892795500 | 468000 | 468500 | 468500 | 468000 | 979 |
| 491 | 20240227 | 112200 | 101434488000 | 468500 | 468000 | 468500 | 468000 | 1206 |
| 492 | 20240227 | 112100 | 100869673000 | 468000 | 470000 | 470500 | 468000 | 4660 |
| 493 | 20240227 | 112000 | 98682757500 | 470000 | 470500 | 470500 | 470000 | 1259 |
| 494 | 20240227 | 111900 | 98090556500 | 471000 | 470500 | 471000 | 470500 | 407 |
| 495 | 20240227 | 111800 | 97899034500 | 471000 | 471000 | 471000 | 470500 | 226 |
| 496 | 20240227 | 111700 | 97792687000 | 470500 | 471000 | 471000 | 470500 | 72 |
| 497 | 20240227 | 111600 | 97758796000 | 471000 | 471000 | 471000 | 470500 | 190 |
| 498 | 20240227 | 111500 | 97669317500 | 470500 | 471000 | 471000 | 470500 | 1588 |
| 499 | 20240227 | 111400 | 96921406500 | 471500 | 471500 | 471500 | 471000 | 339 |
| 500 | 20240227 | 111300 | 96761683000 | 471000 | 471000 | 471500 | 471000 | 511 |
| 501 | 20240227 | 111200 | 96520781000 | 471000 | 471500 | 471500 | 471000 | 150 |
| 502 | 20240227 | 111100 | 96450095000 | 471500 | 472000 | 472500 | 471000 | 1887 |
| 503 | 20240227 | 111000 | 95559537000 | 472000 | 472500 | 472500 | 472000 | 277 |
| 504 | 20240227 | 110900 | 95428667000 | 472500 | 472000 | 472500 | 472000 | 325 |
| 505 | 20240227 | 110800 | 95275116000 | 472000 | 472500 | 472500 | 472000 | 202 |
| 506 | 20240227 | 110700 | 95179680000 | 472500 | 472500 | 472500 | 472000 | 166 |
| 507 | 20240227 | 110600 | 95101310000 | 472000 | 472500 | 472500 | 472000 | 56 |
| 508 | 20240227 | 110500 | 95074866000 | 472500 | 472500 | 472500 | 472000 | 97 |
| 509 | 20240227 | 110400 | 95029049500 | 472500 | 472000 | 472500 | 472000 | 380 |
| 510 | 20240227 | 110300 | 94849502500 | 472000 | 473500 | 473500 | 472000 | 765 |
| 511 | 20240227 | 110200 | 94487896000 | 473500 | 472500 | 474000 | 472500 | 1014 |
| 512 | 20240227 | 110100 | 94008185000 | 472500 | 472500 | 472500 | 472000 | 299 |
| 513 | 20240227 | 110000 | 93866909500 | 472500 | 472000 | 473500 | 471500 | 2298 |
| 514 | 20240227 | 105900 | 92781614500 | 471500 | 472000 | 472000 | 471500 | 208 |
| 515 | 20240227 | 105800 | 92683503000 | 472000 | 471500 | 472000 | 471500 | 88 |
| 516 | 20240227 | 105700 | 92641994000 | 472000 | 472500 | 472500 | 472000 | 655 |
| 517 | 20240227 | 105600 | 92332794500 | 472500 | 471000 | 472500 | 471000 | 809 |
| 518 | 20240227 | 105500 | 91951224500 | 471500 | 471500 | 471500 | 471000 | 80 |
| 519 | 20240227 | 105400 | 91913524500 | 471500 | 471500 | 471500 | 471000 | 51 |
| 520 | 20240227 | 105300 | 91889486000 | 471500 | 471500 | 471500 | 470500 | 935 |
| 521 | 20240227 | 105200 | 91449097000 | 471500 | 470500 | 472000 | 470000 | 1438 |
| 522 | 20240227 | 105100 | 90771842000 | 471000 | 470000 | 472500 | 470000 | 3236 |
| 523 | 20240227 | 105000 | 89248163000 | 469500 | 470500 | 470500 | 469500 | 1755 |
| 524 | 20240227 | 104900 | 88423350500 | 470500 | 470500 | 471000 | 470000 | 2020 |
| 525 | 20240227 | 104800 | 87472778000 | 470500 | 471000 | 471500 | 470500 | 1609 |
| 526 | 20240227 | 104700 | 86714985000 | 471000 | 473000 | 473000 | 470500 | 4169 |
| 527 | 20240227 | 104600 | 84748001500 | 472500 | 473000 | 473000 | 472500 | 781 |
| 528 | 20240227 | 104500 | 84378884500 | 473000 | 472500 | 473000 | 472500 | 74 |
| 529 | 20240227 | 104400 | 84343900500 | 473000 | 473500 | 473500 | 472500 | 547 |
| 530 | 20240227 | 104300 | 84085169000 | 473000 | 473500 | 473500 | 473000 | 168 |
| 531 | 20240227 | 104200 | 84005632000 | 473500 | 472500 | 473500 | 472500 | 1321 |
| 532 | 20240227 | 104100 | 83380893500 | 472500 | 472500 | 473000 | 472500 | 657 |
| 533 | 20240227 | 104000 | 83070433000 | 473000 | 474000 | 474000 | 472500 | 2222 |
| 534 | 20240227 | 103900 | 82018890500 | 474000 | 474000 | 474000 | 473500 | 146 |
| 535 | 20240227 | 103800 | 81949696000 | 473500 | 474000 | 474000 | 473500 | 159 |
| 536 | 20240227 | 103700 | 81874348000 | 474000 | 473500 | 474000 | 473500 | 89 |
| 537 | 20240227 | 103600 | 81832169500 | 473500 | 473500 | 474000 | 473000 | 1230 |
| 538 | 20240227 | 103500 | 81249754000 | 473500 | 474000 | 474500 | 473000 | 851 |
| 539 | 20240227 | 103400 | 80846548000 | 474000 | 474500 | 474500 | 474000 | 96 |
| 540 | 20240227 | 103300 | 80801005000 | 474500 | 473000 | 475000 | 472500 | 2230 |
| 541 | 20240227 | 103200 | 79745370500 | 473000 | 473000 | 473000 | 472500 | 329 |
| 542 | 20240227 | 103100 | 79589804000 | 473000 | 472500 | 473000 | 472500 | 291 |
| 543 | 20240227 | 103000 | 79452238500 | 473000 | 472500 | 473000 | 472500 | 107 |
| 544 | 20240227 | 102900 | 79401649500 | 473000 | 472500 | 473000 | 472500 | 172 |
| 545 | 20240227 | 102800 | 79320316500 | 473000 | 474000 | 474000 | 472500 | 1400 |
| 546 | 20240227 | 102700 | 78657992500 | 473500 | 473500 | 474000 | 473000 | 518 |
| 547 | 20240227 | 102600 | 78412707000 | 473500 | 473000 | 473500 | 472500 | 939 |
| 548 | 20240227 | 102500 | 77968509000 | 472500 | 473000 | 473000 | 472500 | 1258 |
| 549 | 20240227 | 102400 | 77373514000 | 473000 | 472500 | 473000 | 472500 | 672 |
| 550 | 20240227 | 102300 | 77055738000 | 473000 | 473500 | 473500 | 472500 | 1538 |
| 551 | 20240227 | 102200 | 76328405000 | 473000 | 473500 | 474000 | 473000 | 1195 |
| 552 | 20240227 | 102100 | 75762566000 | 474000 | 474000 | 474000 | 473500 | 108 |
| 553 | 20240227 | 102000 | 75711402000 | 473500 | 474000 | 474000 | 473500 | 750 |
| 554 | 20240227 | 101900 | 75356137500 | 474000 | 475500 | 475500 | 474000 | 1613 |
| 555 | 20240227 | 101800 | 74590971000 | 475500 | 475500 | 476000 | 475000 | 368 |
| 556 | 20240227 | 101700 | 74416023500 | 475500 | 475500 | 476000 | 474500 | 1164 |
| 557 | 20240227 | 101600 | 73863040000 | 476000 | 475000 | 476000 | 474000 | 1295 |
| 558 | 20240227 | 101500 | 73247774000 | 474500 | 476500 | 476500 | 474500 | 3345 |
| 559 | 20240227 | 101400 | 71657757000 | 477000 | 477000 | 477000 | 476500 | 1163 |
| 560 | 20240227 | 101300 | 71103427500 | 477000 | 477500 | 478000 | 477000 | 588 |
| 561 | 20240227 | 101200 | 70822626500 | 477500 | 478500 | 479000 | 477000 | 962 |
| 562 | 20240227 | 101100 | 70362815000 | 478500 | 478500 | 478500 | 478000 | 315 |
| 563 | 20240227 | 101000 | 70212089500 | 478500 | 477500 | 478500 | 477000 | 759 |
| 564 | 20240227 | 100900 | 69849445500 | 477500 | 477000 | 477500 | 477000 | 203 |
| 565 | 20240227 | 100800 | 69752569000 | 477000 | 476500 | 477000 | 476000 | 575 |
| 566 | 20240227 | 100700 | 69478430500 | 476500 | 476000 | 476500 | 475500 | 1269 |
| 567 | 20240227 | 100600 | 68874290500 | 476000 | 475500 | 476000 | 475500 | 402 |
| 568 | 20240227 | 100500 | 68683040500 | 476000 | 475500 | 476000 | 475500 | 961 |
| 569 | 20240227 | 100400 | 68226043000 | 476000 | 476000 | 476500 | 475500 | 1338 |
| 570 | 20240227 | 100300 | 67589176500 | 476000 | 477000 | 477000 | 476000 | 1039 |
| 571 | 20240227 | 100200 | 67094107000 | 476500 | 476500 | 477000 | 476500 | 496 |
| 572 | 20240227 | 100100 | 66857629500 | 476500 | 477000 | 477000 | 476500 | 499 |
| 573 | 20240227 | 100000 | 66619821000 | 477000 | 478500 | 478500 | 476500 | 1739 |
| 574 | 20240227 | 095900 | 65789567000 | 478500 | 478000 | 478500 | 478000 | 417 |
| 575 | 20240227 | 095800 | 65590198500 | 478500 | 478500 | 478500 | 478000 | 288 |
| 576 | 20240227 | 095700 | 65452486000 | 478000 | 479000 | 479000 | 478000 | 440 |
| 577 | 20240227 | 095600 | 65242038000 | 479000 | 478500 | 479000 | 478500 | 698 |
| 578 | 20240227 | 095500 | 64907978500 | 478500 | 480000 | 480500 | 478500 | 925 |
| 579 | 20240227 | 095400 | 64464638500 | 480000 | 480000 | 480500 | 480000 | 466 |
| 580 | 20240227 | 095300 | 64240924000 | 480000 | 480000 | 480500 | 480000 | 257 |
| 581 | 20240227 | 095200 | 64117521000 | 480000 | 479500 | 480500 | 479500 | 678 |
| 582 | 20240227 | 095100 | 63792160500 | 479000 | 479000 | 480000 | 478500 | 1441 |
| 583 | 20240227 | 095000 | 63101588000 | 479500 | 478000 | 480000 | 478000 | 1310 |
| 584 | 20240227 | 094900 | 62474071000 | 478000 | 478500 | 478500 | 478000 | 277 |
| 585 | 20240227 | 094800 | 62341626000 | 478500 | 478500 | 479000 | 478000 | 552 |
| 586 | 20240227 | 094700 | 62077507500 | 478500 | 480000 | 480000 | 478500 | 1489 |
| 587 | 20240227 | 094600 | 61363728500 | 479500 | 478000 | 479500 | 477500 | 1123 |
| 588 | 20240227 | 094500 | 60826256000 | 477500 | 476500 | 477500 | 476000 | 2031 |
| 589 | 20240227 | 094400 | 59858288500 | 477000 | 478000 | 478500 | 476500 | 3974 |
| 590 | 20240227 | 094300 | 57960502500 | 478000 | 478000 | 478500 | 478000 | 1046 |
| 591 | 20240227 | 094200 | 57460464000 | 478500 | 479000 | 479000 | 478000 | 907 |
| 592 | 20240227 | 094100 | 57026633500 | 479000 | 478500 | 479000 | 478000 | 680 |
| 593 | 20240227 | 094000 | 56701205500 | 479000 | 479000 | 479000 | 477500 | 1937 |
| 594 | 20240227 | 093900 | 55774873000 | 478500 | 478500 | 479000 | 478500 | 654 |
| 595 | 20240227 | 093800 | 55461852000 | 479000 | 480500 | 480500 | 478500 | 1243 |
| 596 | 20240227 | 093700 | 54865973000 | 481000 | 480000 | 481000 | 479500 | 1317 |
| 597 | 20240227 | 093600 | 54233282500 | 480000 | 481000 | 481500 | 480000 | 1641 |
| 598 | 20240227 | 093500 | 53444365500 | 480500 | 480500 | 481000 | 480500 | 209 |
| 599 | 20240227 | 093400 | 53343855500 | 481000 | 480000 | 481000 | 479000 | 884 |
| 600 | 20240227 | 093300 | 52919696500 | 480000 | 481000 | 481000 | 480000 | 1082 |
| 601 | 20240227 | 093200 | 52400057000 | 480500 | 481000 | 481500 | 480500 | 656 |
| 602 | 20240227 | 093100 | 52084556500 | 481000 | 480000 | 481000 | 479500 | 748 |
| 603 | 20240227 | 093000 | 51725395000 | 480000 | 481500 | 481500 | 480000 | 647 |
| 604 | 20240227 | 092900 | 51414419000 | 481000 | 481000 | 481500 | 480500 | 333 |
| 605 | 20240227 | 092800 | 51254286500 | 481000 | 480000 | 481000 | 479000 | 1045 |
| 606 | 20240227 | 092700 | 50752950500 | 479500 | 480000 | 480500 | 479500 | 945 |
| 607 | 20240227 | 092600 | 50299516000 | 480000 | 480000 | 480500 | 480000 | 1004 |
| 608 | 20240227 | 092500 | 49817558500 | 480500 | 481000 | 481500 | 480000 | 1217 |
| 609 | 20240227 | 092400 | 49232416000 | 481500 | 481500 | 481500 | 481000 | 458 |
| 610 | 20240227 | 092300 | 49012076000 | 481500 | 481000 | 482500 | 481000 | 1082 |
| 611 | 20240227 | 092200 | 48490959000 | 480500 | 480000 | 481000 | 480000 | 456 |
| 612 | 20240227 | 092100 | 48271874500 | 480500 | 481000 | 482000 | 480500 | 1197 |
| 613 | 20240227 | 092000 | 47696152500 | 481000 | 479000 | 481000 | 478500 | 2708 |
| 614 | 20240227 | 091900 | 46396936000 | 478500 | 480000 | 480000 | 478500 | 356 |
| 615 | 20240227 | 091800 | 46226378500 | 479500 | 478500 | 480000 | 477500 | 1836 |
| 616 | 20240227 | 091700 | 45347945500 | 479000 | 479000 | 479500 | 478500 | 1411 |
| 617 | 20240227 | 091600 | 44672183500 | 479000 | 481000 | 481000 | 478000 | 3701 |
| 618 | 20240227 | 091500 | 42895478000 | 481000 | 480000 | 482500 | 480000 | 1168 |
| 619 | 20240227 | 091400 | 42333404500 | 480000 | 481500 | 482000 | 479000 | 3442 |
| 620 | 20240227 | 091300 | 40680842500 | 481500 | 482500 | 482500 | 481000 | 1668 |
| 621 | 20240227 | 091200 | 39877384500 | 482000 | 482000 | 483000 | 481500 | 1269 |
| 622 | 20240227 | 091100 | 39265358500 | 482000 | 483500 | 483500 | 481000 | 6240 |
| 623 | 20240227 | 091000 | 36259161000 | 482500 | 486500 | 487000 | 482500 | 2822 |
| 624 | 20240227 | 090900 | 34891937500 | 486500 | 486000 | 487000 | 485500 | 2113 |
| 625 | 20240227 | 090800 | 33864347000 | 486000 | 486500 | 487000 | 485500 | 1104 |
| 626 | 20240227 | 090700 | 33327706500 | 486500 | 486500 | 486500 | 484000 | 2528 |
| 627 | 20240227 | 090600 | 32100403500 | 486000 | 488500 | 489000 | 485500 | 3497 |
| 628 | 20240227 | 090500 | 30396647500 | 488500 | 491000 | 491000 | 488500 | 2608 |
| 629 | 20240227 | 090400 | 29120149000 | 491000 | 491500 | 492500 | 490500 | 8193 |
| 630 | 20240227 | 090300 | 25092063000 | 491500 | 489000 | 492000 | 488000 | 6807 |
| 631 | 20240227 | 090200 | 21757857500 | 489000 | 491500 | 492500 | 488500 | 5722 |
| 632 | 20240227 | 090100 | 18952342000 | 492000 | 492000 | 492500 | 490000 | 9514 |
| 633 | 20240227 | 090000 | 14280527500 | 492500 | 488500 | 494000 | 483000 | 28870 |