37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 193100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 3 | 20240228 | 193000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 4 | 20240228 | 192900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 5 | 20240228 | 192800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 6 | 20240228 | 192700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 7 | 20240228 | 192600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 8 | 20240228 | 192500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 9 | 20240228 | 192400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 10 | 20240228 | 192300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 11 | 20240228 | 192200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 12 | 20240228 | 192100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 13 | 20240228 | 192000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 14 | 20240228 | 191900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 15 | 20240228 | 191800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 16 | 20240228 | 191700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 17 | 20240228 | 191600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 18 | 20240228 | 191500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 19 | 20240228 | 191400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 20 | 20240228 | 191300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 21 | 20240228 | 191200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 22 | 20240228 | 191100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 23 | 20240228 | 191000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 24 | 20240228 | 190900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 25 | 20240228 | 190800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 26 | 20240228 | 190700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 27 | 20240228 | 190600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 28 | 20240228 | 190500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 29 | 20240228 | 190400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 30 | 20240228 | 190300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 31 | 20240228 | 190200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 32 | 20240228 | 190100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 33 | 20240228 | 190000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 34 | 20240228 | 185900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 35 | 20240228 | 185800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 36 | 20240228 | 185700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 37 | 20240228 | 185600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 38 | 20240228 | 185500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 39 | 20240228 | 185400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 40 | 20240228 | 185300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 41 | 20240228 | 185200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 42 | 20240228 | 185100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 43 | 20240228 | 185000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 44 | 20240228 | 184900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 45 | 20240228 | 184800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 46 | 20240228 | 184700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 47 | 20240228 | 184600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 48 | 20240228 | 184500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 49 | 20240228 | 184400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 50 | 20240228 | 184300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 51 | 20240228 | 184200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 52 | 20240228 | 184100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 53 | 20240228 | 184000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 54 | 20240228 | 183900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 55 | 20240228 | 183800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 56 | 20240228 | 183700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 57 | 20240228 | 183600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 58 | 20240228 | 183500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 59 | 20240228 | 183400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 60 | 20240228 | 183300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 61 | 20240228 | 183200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 62 | 20240228 | 183100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 63 | 20240228 | 183000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 64 | 20240228 | 182900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 65 | 20240228 | 182800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 66 | 20240228 | 182700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 67 | 20240228 | 182600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 68 | 20240228 | 182500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 69 | 20240228 | 182400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 70 | 20240228 | 182300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 71 | 20240228 | 182200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 72 | 20240228 | 182100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 73 | 20240228 | 182000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 74 | 20240228 | 181900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 75 | 20240228 | 181800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 76 | 20240228 | 181700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 77 | 20240228 | 181600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 78 | 20240228 | 181500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 79 | 20240228 | 181400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 80 | 20240228 | 181300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 81 | 20240228 | 181200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 82 | 20240228 | 181100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 83 | 20240228 | 181000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 84 | 20240228 | 180900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 85 | 20240228 | 180800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 86 | 20240228 | 180700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 87 | 20240228 | 180600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 88 | 20240228 | 180500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 89 | 20240228 | 180400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 90 | 20240228 | 180300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 91 | 20240228 | 180200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 92 | 20240228 | 180100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 93 | 20240228 | 180000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 94 | 20240228 | 175900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 95 | 20240228 | 175800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 96 | 20240228 | 175700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 97 | 20240228 | 175600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 98 | 20240228 | 175500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 99 | 20240228 | 175400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 100 | 20240228 | 175300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 101 | 20240228 | 175200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 102 | 20240228 | 175100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 103 | 20240228 | 175000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 104 | 20240228 | 174900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 105 | 20240228 | 174800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 106 | 20240228 | 174700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 107 | 20240228 | 174600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 108 | 20240228 | 174500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 109 | 20240228 | 174400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 110 | 20240228 | 174300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 111 | 20240228 | 174200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 112 | 20240228 | 174100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 113 | 20240228 | 174000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 114 | 20240228 | 173900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 115 | 20240228 | 173800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 116 | 20240228 | 173700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 117 | 20240228 | 173600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 118 | 20240228 | 173500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 119 | 20240228 | 173400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 120 | 20240228 | 173300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 121 | 20240228 | 173200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 122 | 20240228 | 173100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 123 | 20240228 | 173000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 124 | 20240228 | 172900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 125 | 20240228 | 172800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 126 | 20240228 | 172700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 127 | 20240228 | 172600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 128 | 20240228 | 172500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 129 | 20240228 | 172400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 130 | 20240228 | 172300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 131 | 20240228 | 172200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 132 | 20240228 | 172100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 133 | 20240228 | 172000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 134 | 20240228 | 171900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 135 | 20240228 | 171800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 136 | 20240228 | 171700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 137 | 20240228 | 171600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 138 | 20240228 | 171500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 139 | 20240228 | 171400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 140 | 20240228 | 171300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 141 | 20240228 | 171200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 142 | 20240228 | 171100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 143 | 20240228 | 171000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 144 | 20240228 | 170900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 145 | 20240228 | 170800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 146 | 20240228 | 170700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 147 | 20240228 | 170600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 148 | 20240228 | 170500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 149 | 20240228 | 170400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 150 | 20240228 | 170300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 151 | 20240228 | 170200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 152 | 20240228 | 170100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 153 | 20240228 | 170000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 154 | 20240228 | 165900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 155 | 20240228 | 165800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 156 | 20240228 | 165700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 157 | 20240228 | 165600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 158 | 20240228 | 165500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 159 | 20240228 | 165400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 160 | 20240228 | 165300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 161 | 20240228 | 165200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 162 | 20240228 | 165100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 163 | 20240228 | 165000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 164 | 20240228 | 164900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 165 | 20240228 | 164800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 166 | 20240228 | 164700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 167 | 20240228 | 164600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 168 | 20240228 | 164500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 169 | 20240228 | 164400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 170 | 20240228 | 164300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 171 | 20240228 | 164200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 172 | 20240228 | 164100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 173 | 20240228 | 164000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 174 | 20240228 | 163900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 175 | 20240228 | 163800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 176 | 20240228 | 163700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 177 | 20240228 | 163600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 178 | 20240228 | 163500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 179 | 20240228 | 163400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 180 | 20240228 | 163300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 181 | 20240228 | 163200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 182 | 20240228 | 163100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 183 | 20240228 | 163000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 184 | 20240228 | 162900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 185 | 20240228 | 162800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 186 | 20240228 | 162700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 187 | 20240228 | 162600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 188 | 20240228 | 162500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 189 | 20240228 | 162400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 190 | 20240228 | 162300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 191 | 20240228 | 162200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 192 | 20240228 | 162100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 193 | 20240228 | 162000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 194 | 20240228 | 161900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 195 | 20240228 | 161800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 196 | 20240228 | 161700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 197 | 20240228 | 161600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 198 | 20240228 | 161500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 199 | 20240228 | 161400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 200 | 20240228 | 161300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 201 | 20240228 | 161200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 202 | 20240228 | 161100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 203 | 20240228 | 161000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 204 | 20240228 | 160900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 205 | 20240228 | 160800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 206 | 20240228 | 160700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 207 | 20240228 | 160600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 208 | 20240228 | 160500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 209 | 20240228 | 160400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 210 | 20240228 | 160300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 211 | 20240228 | 160200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 212 | 20240228 | 160100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 213 | 20240228 | 160000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 214 | 20240228 | 155900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 215 | 20240228 | 155800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 216 | 20240228 | 155700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 217 | 20240228 | 155600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 218 | 20240228 | 155500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 219 | 20240228 | 155400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 220 | 20240228 | 155300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 221 | 20240228 | 155200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 222 | 20240228 | 155100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 223 | 20240228 | 155000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 224 | 20240228 | 154900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 225 | 20240228 | 154800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 226 | 20240228 | 154700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 227 | 20240228 | 154600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 228 | 20240228 | 154500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 229 | 20240228 | 154400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 230 | 20240228 | 154300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 231 | 20240228 | 154200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 232 | 20240228 | 154100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 233 | 20240228 | 154000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 234 | 20240228 | 153900 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 235 | 20240228 | 153800 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 236 | 20240228 | 153700 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 237 | 20240228 | 153600 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 238 | 20240228 | 153500 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 239 | 20240228 | 153400 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 240 | 20240228 | 153300 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 241 | 20240228 | 153200 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 242 | 20240228 | 153100 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 243 | 20240228 | 153000 | 85855692000 | 464500 | 464500 | 464500 | 464500 | 9193 |
| 244 | 20240228 | 152900 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 245 | 20240228 | 152800 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 246 | 20240228 | 152700 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 247 | 20240228 | 152600 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 248 | 20240228 | 152500 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 249 | 20240228 | 152400 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 250 | 20240228 | 152300 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 251 | 20240228 | 152200 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 252 | 20240228 | 152100 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 253 | 20240228 | 152000 | 81585543500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 254 | 20240228 | 151900 | 81585543500 | 464500 | 464000 | 464500 | 464000 | 210 |
| 255 | 20240228 | 151800 | 81488020500 | 464500 | 464000 | 464500 | 463500 | 1273 |
| 256 | 20240228 | 151700 | 80897392000 | 464000 | 464500 | 464500 | 463500 | 1261 |
| 257 | 20240228 | 151600 | 80312232000 | 464500 | 464500 | 464500 | 464000 | 521 |
| 258 | 20240228 | 151500 | 80070314000 | 464000 | 464000 | 464500 | 464000 | 402 |
| 259 | 20240228 | 151400 | 79883730000 | 464000 | 463500 | 464500 | 463500 | 561 |
| 260 | 20240228 | 151300 | 79623332500 | 463500 | 464000 | 464500 | 463500 | 1107 |
| 261 | 20240228 | 151200 | 79109736000 | 464000 | 464500 | 464500 | 463500 | 1699 |
| 262 | 20240228 | 151100 | 78321343000 | 464000 | 464500 | 464500 | 464000 | 852 |
| 263 | 20240228 | 151000 | 77925960000 | 464000 | 464500 | 464500 | 464000 | 469 |
| 264 | 20240228 | 150900 | 77708285500 | 464000 | 464500 | 464500 | 464000 | 504 |
| 265 | 20240228 | 150800 | 77474394000 | 464500 | 464000 | 464500 | 464000 | 208 |
| 266 | 20240228 | 150700 | 77377843000 | 464000 | 464000 | 464500 | 464000 | 1569 |
| 267 | 20240228 | 150600 | 76649792500 | 464500 | 465000 | 465000 | 464000 | 367 |
| 268 | 20240228 | 150500 | 76479356500 | 465000 | 465000 | 465000 | 464500 | 986 |
| 269 | 20240228 | 150400 | 76021262500 | 465000 | 464500 | 465000 | 464500 | 150 |
| 270 | 20240228 | 150300 | 75951560500 | 464500 | 464500 | 465000 | 464500 | 479 |
| 271 | 20240228 | 150200 | 75729039500 | 464500 | 464500 | 465000 | 464000 | 381 |
| 272 | 20240228 | 150100 | 75552082000 | 464500 | 464500 | 464500 | 464000 | 467 |
| 273 | 20240228 | 150000 | 75335240000 | 464500 | 464500 | 464500 | 464000 | 334 |
| 274 | 20240228 | 145900 | 75180144500 | 464500 | 464000 | 465000 | 464000 | 263 |
| 275 | 20240228 | 145800 | 75058011500 | 464500 | 465000 | 465000 | 464000 | 1400 |
| 276 | 20240228 | 145700 | 74407703000 | 464500 | 465000 | 465000 | 464500 | 93 |
| 277 | 20240228 | 145600 | 74364493500 | 464500 | 465000 | 466000 | 464500 | 865 |
| 278 | 20240228 | 145500 | 73962071000 | 464500 | 464500 | 465000 | 464500 | 295 |
| 279 | 20240228 | 145400 | 73824945500 | 465000 | 465000 | 465500 | 464500 | 680 |
| 280 | 20240228 | 145300 | 73508725500 | 465500 | 465500 | 465500 | 465000 | 121 |
| 281 | 20240228 | 145200 | 73452443000 | 465000 | 465000 | 465500 | 464500 | 275 |
| 282 | 20240228 | 145100 | 73324554500 | 465000 | 464500 | 465000 | 464500 | 597 |
| 283 | 20240228 | 145000 | 73047004500 | 465000 | 465000 | 465000 | 464500 | 125 |
| 284 | 20240228 | 144900 | 72988905000 | 465000 | 465000 | 465000 | 464500 | 174 |
| 285 | 20240228 | 144800 | 72908068000 | 465000 | 465000 | 465000 | 464500 | 131 |
| 286 | 20240228 | 144700 | 72847198500 | 464500 | 465000 | 465000 | 464500 | 470 |
| 287 | 20240228 | 144600 | 72628880000 | 464500 | 465500 | 465500 | 464500 | 241 |
| 288 | 20240228 | 144500 | 72516821000 | 465500 | 465000 | 465500 | 465000 | 306 |
| 289 | 20240228 | 144400 | 72374525000 | 465500 | 465500 | 465500 | 465000 | 92 |
| 290 | 20240228 | 144300 | 72331739000 | 465500 | 465000 | 465500 | 464500 | 476 |
| 291 | 20240228 | 144200 | 72110363500 | 465000 | 465000 | 465500 | 464500 | 421 |
| 292 | 20240228 | 144100 | 71914615500 | 465000 | 465500 | 465500 | 464500 | 312 |
| 293 | 20240228 | 144000 | 71769557000 | 465500 | 465500 | 465500 | 464500 | 3319 |
| 294 | 20240228 | 143900 | 70226294500 | 465500 | 465000 | 466000 | 465000 | 452 |
| 295 | 20240228 | 143800 | 70016070500 | 465000 | 466000 | 466000 | 465000 | 168 |
| 296 | 20240228 | 143700 | 69937883500 | 465000 | 465500 | 466000 | 465000 | 214 |
| 297 | 20240228 | 143600 | 69838304000 | 465500 | 465000 | 465500 | 465000 | 301 |
| 298 | 20240228 | 143500 | 69698218000 | 465000 | 465500 | 466000 | 465000 | 266 |
| 299 | 20240228 | 143400 | 69574435000 | 465000 | 466000 | 466000 | 465000 | 852 |
| 300 | 20240228 | 143300 | 69177778000 | 465500 | 465500 | 466000 | 465500 | 101 |
| 301 | 20240228 | 143200 | 69130751500 | 466000 | 465500 | 466000 | 465500 | 42 |
| 302 | 20240228 | 143100 | 69111196000 | 465500 | 465500 | 466000 | 465500 | 68 |
| 303 | 20240228 | 143000 | 69079531500 | 465500 | 465500 | 466000 | 465000 | 316 |
| 304 | 20240228 | 142900 | 68932445000 | 465000 | 465500 | 465500 | 465000 | 823 |
| 305 | 20240228 | 142800 | 68549360000 | 465000 | 466000 | 466000 | 465000 | 1673 |
| 306 | 20240228 | 142700 | 67770598500 | 465500 | 466500 | 467000 | 465500 | 3549 |
| 307 | 20240228 | 142600 | 66116543000 | 467000 | 466500 | 467000 | 466500 | 83 |
| 308 | 20240228 | 142500 | 66077792500 | 466500 | 467000 | 467000 | 466500 | 214 |
| 309 | 20240228 | 142400 | 65977944500 | 467000 | 467000 | 467000 | 466500 | 72 |
| 310 | 20240228 | 142300 | 65944345000 | 466500 | 466500 | 467000 | 466500 | 153 |
| 311 | 20240228 | 142200 | 65872913000 | 467000 | 467000 | 467000 | 466500 | 66 |
| 312 | 20240228 | 142100 | 65842104500 | 466500 | 467000 | 467000 | 466500 | 128 |
| 313 | 20240228 | 142000 | 65782373000 | 466500 | 467000 | 467000 | 466500 | 176 |
| 314 | 20240228 | 141900 | 65700243000 | 467000 | 467000 | 467000 | 466500 | 106 |
| 315 | 20240228 | 141800 | 65650768000 | 466500 | 467000 | 467500 | 466500 | 411 |
| 316 | 20240228 | 141700 | 65458828000 | 467000 | 467500 | 468000 | 467000 | 185 |
| 317 | 20240228 | 141600 | 65372385500 | 467500 | 467000 | 468000 | 467000 | 106 |
| 318 | 20240228 | 141500 | 65322849000 | 467500 | 468000 | 468000 | 467000 | 219 |
| 319 | 20240228 | 141400 | 65220466500 | 468000 | 468000 | 468000 | 467500 | 72 |
| 320 | 20240228 | 141300 | 65186785500 | 468000 | 467500 | 468000 | 467000 | 293 |
| 321 | 20240228 | 141200 | 65049811000 | 467500 | 467500 | 468000 | 467000 | 104 |
| 322 | 20240228 | 141100 | 65001173500 | 467500 | 467500 | 468000 | 467000 | 959 |
| 323 | 20240228 | 141000 | 64552732500 | 467500 | 467500 | 467500 | 467000 | 1295 |
| 324 | 20240228 | 140900 | 63947396500 | 467500 | 467000 | 467500 | 467000 | 98 |
| 325 | 20240228 | 140800 | 63901609000 | 467500 | 467500 | 467500 | 467000 | 134 |
| 326 | 20240228 | 140700 | 63839026500 | 467500 | 467000 | 467500 | 467000 | 114 |
| 327 | 20240228 | 140600 | 63785767000 | 467000 | 466500 | 467000 | 466500 | 118 |
| 328 | 20240228 | 140500 | 63730669000 | 467000 | 467000 | 467000 | 466500 | 325 |
| 329 | 20240228 | 140400 | 63578944500 | 467000 | 466500 | 467000 | 466500 | 288 |
| 330 | 20240228 | 140300 | 63444494000 | 467000 | 466500 | 467000 | 466500 | 335 |
| 331 | 20240228 | 140200 | 63288073000 | 467000 | 467000 | 467000 | 466000 | 1870 |
| 332 | 20240228 | 140100 | 62415600000 | 466500 | 467000 | 467000 | 466500 | 548 |
| 333 | 20240228 | 140000 | 62159715500 | 467000 | 467000 | 467000 | 466500 | 405 |
| 334 | 20240228 | 135900 | 61970628500 | 467000 | 466500 | 467000 | 466500 | 158 |
| 335 | 20240228 | 135800 | 61896882500 | 467000 | 466500 | 467000 | 466500 | 198 |
| 336 | 20240228 | 135700 | 61804458000 | 466500 | 466500 | 467000 | 466500 | 82 |
| 337 | 20240228 | 135600 | 61766192500 | 467000 | 466500 | 467000 | 466500 | 132 |
| 338 | 20240228 | 135500 | 61704596500 | 466500 | 466500 | 467000 | 466500 | 110 |
| 339 | 20240228 | 135400 | 61653272000 | 467000 | 467000 | 467000 | 466500 | 65 |
| 340 | 20240228 | 135300 | 61622933000 | 466500 | 467000 | 467000 | 466500 | 92 |
| 341 | 20240228 | 135200 | 61579992500 | 467000 | 466500 | 467000 | 466500 | 58 |
| 342 | 20240228 | 135100 | 61552914500 | 466500 | 466500 | 467000 | 466500 | 38 |
| 343 | 20240228 | 135000 | 61535181500 | 466500 | 466500 | 466500 | 466000 | 554 |
| 344 | 20240228 | 134900 | 61276820000 | 466000 | 466000 | 466500 | 466000 | 394 |
| 345 | 20240228 | 134800 | 61093074000 | 466500 | 466500 | 466500 | 466000 | 493 |
| 346 | 20240228 | 134700 | 60863123500 | 466500 | 466500 | 466500 | 466000 | 80 |
| 347 | 20240228 | 134600 | 60825831000 | 466500 | 466500 | 466500 | 466000 | 88 |
| 348 | 20240228 | 134500 | 60784794500 | 466500 | 466500 | 466500 | 466000 | 184 |
| 349 | 20240228 | 134400 | 60699014500 | 466000 | 466500 | 466500 | 466000 | 107 |
| 350 | 20240228 | 134300 | 60649139500 | 466500 | 466000 | 466500 | 466000 | 160 |
| 351 | 20240228 | 134200 | 60574567500 | 466500 | 466000 | 466500 | 466000 | 241 |
| 352 | 20240228 | 134100 | 60462157000 | 466500 | 466000 | 466500 | 466000 | 526 |
| 353 | 20240228 | 134000 | 60217027000 | 466500 | 466500 | 466500 | 466000 | 132 |
| 354 | 20240228 | 133900 | 60155483500 | 466000 | 466000 | 466500 | 466000 | 209 |
| 355 | 20240228 | 133800 | 60058066500 | 466500 | 466500 | 466500 | 466000 | 539 |
| 356 | 20240228 | 133700 | 59806630500 | 466500 | 466500 | 467000 | 466500 | 763 |
| 357 | 20240228 | 133600 | 59450671000 | 467000 | 467000 | 467000 | 466500 | 93 |
| 358 | 20240228 | 133500 | 59407277000 | 467000 | 467000 | 467000 | 466500 | 253 |
| 359 | 20240228 | 133400 | 59289240000 | 466500 | 466500 | 467000 | 466500 | 171 |
| 360 | 20240228 | 133300 | 59209434500 | 466500 | 466500 | 467000 | 466500 | 132 |
| 361 | 20240228 | 133200 | 59147807500 | 467000 | 467000 | 467000 | 466500 | 445 |
| 362 | 20240228 | 133100 | 58940018000 | 467500 | 467500 | 467500 | 467000 | 82 |
| 363 | 20240228 | 133000 | 58901708000 | 467500 | 467000 | 467500 | 467000 | 53 |
| 364 | 20240228 | 132900 | 58876951000 | 467500 | 467500 | 467500 | 467000 | 134 |
| 365 | 20240228 | 132800 | 58814353500 | 467000 | 467000 | 467500 | 467000 | 135 |
| 366 | 20240228 | 132700 | 58751290000 | 467000 | 467000 | 467500 | 467000 | 73 |
| 367 | 20240228 | 132600 | 58717197500 | 467000 | 467000 | 467500 | 467000 | 74 |
| 368 | 20240228 | 132500 | 58682623500 | 467500 | 467000 | 467500 | 467000 | 63 |
| 369 | 20240228 | 132400 | 58653195000 | 467500 | 467500 | 467500 | 467000 | 78 |
| 370 | 20240228 | 132300 | 58616748000 | 467500 | 467000 | 467500 | 466500 | 407 |
| 371 | 20240228 | 132200 | 58426676000 | 467000 | 467000 | 467000 | 466500 | 408 |
| 372 | 20240228 | 132100 | 58236151500 | 467000 | 467000 | 467000 | 466500 | 249 |
| 373 | 20240228 | 132000 | 58119892500 | 466500 | 467000 | 467000 | 466500 | 116 |
| 374 | 20240228 | 131900 | 58065757000 | 467000 | 467000 | 467000 | 466500 | 102 |
| 375 | 20240228 | 131800 | 58018154000 | 467000 | 467000 | 467000 | 466500 | 73 |
| 376 | 20240228 | 131700 | 57984077500 | 467000 | 467000 | 467000 | 466500 | 89 |
| 377 | 20240228 | 131600 | 57942529500 | 467000 | 467000 | 467000 | 466500 | 53 |
| 378 | 20240228 | 131500 | 57917795500 | 467000 | 466500 | 467000 | 466500 | 124 |
| 379 | 20240228 | 131400 | 57859897000 | 467000 | 466500 | 467000 | 466500 | 52 |
| 380 | 20240228 | 131300 | 57835622500 | 466500 | 466500 | 466500 | 466000 | 590 |
| 381 | 20240228 | 131200 | 57560460000 | 466500 | 467000 | 467000 | 466000 | 1707 |
| 382 | 20240228 | 131100 | 56763940500 | 467000 | 467500 | 468000 | 467000 | 1345 |
| 383 | 20240228 | 131000 | 56135389500 | 468000 | 467500 | 468000 | 467500 | 183 |
| 384 | 20240228 | 130900 | 56049765000 | 468000 | 467500 | 468000 | 467500 | 146 |
| 385 | 20240228 | 130800 | 55981446000 | 467500 | 467500 | 468000 | 467500 | 26 |
| 386 | 20240228 | 130700 | 55969290500 | 467500 | 468000 | 468000 | 467500 | 117 |
| 387 | 20240228 | 130600 | 55914576000 | 467500 | 467500 | 468000 | 467500 | 60 |
| 388 | 20240228 | 130500 | 55886507500 | 468000 | 468000 | 468000 | 467500 | 632 |
| 389 | 20240228 | 130400 | 55590742000 | 468000 | 468000 | 468500 | 468000 | 148 |
| 390 | 20240228 | 130300 | 55521468000 | 468500 | 468000 | 468500 | 468000 | 657 |
| 391 | 20240228 | 130200 | 55213721500 | 468000 | 468500 | 468500 | 468000 | 92 |
| 392 | 20240228 | 130100 | 55170641000 | 468000 | 468500 | 468500 | 468000 | 59 |
| 393 | 20240228 | 130000 | 55143007500 | 468500 | 468000 | 468500 | 467500 | 360 |
| 394 | 20240228 | 125900 | 54974530500 | 468000 | 468000 | 468500 | 468000 | 1707 |
| 395 | 20240228 | 125800 | 54175409000 | 467500 | 468000 | 468000 | 467500 | 92 |
| 396 | 20240228 | 125700 | 54132366000 | 467500 | 468000 | 468000 | 467500 | 46 |
| 397 | 20240228 | 125600 | 54110854500 | 467500 | 467500 | 468000 | 467500 | 44 |
| 398 | 20240228 | 125500 | 54090283500 | 467500 | 467500 | 468000 | 467000 | 392 |
| 399 | 20240228 | 125400 | 53907022500 | 467500 | 467500 | 467500 | 467000 | 763 |
| 400 | 20240228 | 125300 | 53550336500 | 467500 | 467500 | 467500 | 467000 | 59 |
| 401 | 20240228 | 125200 | 53522774500 | 467000 | 467000 | 467500 | 467000 | 53 |
| 402 | 20240228 | 125100 | 53498015500 | 467000 | 467000 | 467500 | 467000 | 41 |
| 403 | 20240228 | 125000 | 53478865500 | 467000 | 467500 | 467500 | 467000 | 179 |
| 404 | 20240228 | 124900 | 53395248500 | 467500 | 467500 | 467500 | 467000 | 112 |
| 405 | 20240228 | 124800 | 53342920000 | 467500 | 467500 | 467500 | 467000 | 112 |
| 406 | 20240228 | 124700 | 53290605000 | 467000 | 467500 | 467500 | 467000 | 87 |
| 407 | 20240228 | 124600 | 53249962500 | 467500 | 467500 | 467500 | 467000 | 113 |
| 408 | 20240228 | 124500 | 53197181000 | 467500 | 467500 | 467500 | 467000 | 196 |
| 409 | 20240228 | 124400 | 53105622500 | 467000 | 467500 | 467500 | 467000 | 96 |
| 410 | 20240228 | 124300 | 53060768500 | 467000 | 467000 | 467500 | 467000 | 82 |
| 411 | 20240228 | 124200 | 53022446500 | 467000 | 467500 | 468000 | 467000 | 1363 |
| 412 | 20240228 | 124100 | 52385229500 | 467500 | 467500 | 468000 | 467500 | 1095 |
| 413 | 20240228 | 124000 | 51873090500 | 467500 | 467500 | 467500 | 467000 | 409 |
| 414 | 20240228 | 123900 | 51681894500 | 467500 | 467000 | 467500 | 467000 | 1337 |
| 415 | 20240228 | 123800 | 51056855500 | 467000 | 467000 | 467500 | 467000 | 75 |
| 416 | 20240228 | 123700 | 51021817000 | 467500 | 467500 | 467500 | 467000 | 114 |
| 417 | 20240228 | 123600 | 50968573500 | 467500 | 467500 | 467500 | 467000 | 59 |
| 418 | 20240228 | 123500 | 50940997500 | 467000 | 467000 | 467500 | 467000 | 48 |
| 419 | 20240228 | 123400 | 50918571000 | 467500 | 467500 | 467500 | 467000 | 33 |
| 420 | 20240228 | 123300 | 50903154000 | 467500 | 466500 | 467500 | 466500 | 451 |
| 421 | 20240228 | 123200 | 50692542000 | 466500 | 467000 | 467000 | 466500 | 24 |
| 422 | 20240228 | 123100 | 50681338000 | 466500 | 466500 | 467000 | 466500 | 33 |
| 423 | 20240228 | 123000 | 50665937500 | 467000 | 466500 | 467000 | 466500 | 58 |
| 424 | 20240228 | 122900 | 50638870000 | 466500 | 467500 | 467500 | 466500 | 1304 |
| 425 | 20240228 | 122800 | 50029923500 | 467500 | 467000 | 467500 | 467000 | 167 |
| 426 | 20240228 | 122700 | 49951875500 | 467500 | 467500 | 467500 | 467000 | 37 |
| 427 | 20240228 | 122600 | 49934588000 | 467000 | 467500 | 467500 | 467000 | 120 |
| 428 | 20240228 | 122500 | 49878527500 | 467000 | 467000 | 467500 | 467000 | 56 |
| 429 | 20240228 | 122400 | 49852371000 | 467000 | 467500 | 467500 | 467000 | 99 |
| 430 | 20240228 | 122300 | 49806127000 | 467000 | 467000 | 467500 | 467000 | 37 |
| 431 | 20240228 | 122200 | 49788847500 | 467500 | 467000 | 467500 | 467000 | 34 |
| 432 | 20240228 | 122100 | 49772962000 | 467000 | 467500 | 467500 | 467000 | 23 |
| 433 | 20240228 | 122000 | 49762213000 | 467500 | 466500 | 467500 | 466500 | 958 |
| 434 | 20240228 | 121900 | 49314830500 | 467000 | 467000 | 467000 | 466500 | 87 |
| 435 | 20240228 | 121800 | 49274232500 | 466500 | 466500 | 467000 | 466500 | 398 |
| 436 | 20240228 | 121700 | 49088540500 | 466500 | 466500 | 467000 | 466500 | 542 |
| 437 | 20240228 | 121600 | 48835681000 | 466500 | 467000 | 467000 | 466500 | 68 |
| 438 | 20240228 | 121500 | 48803955000 | 467000 | 466500 | 467000 | 466500 | 126 |
| 439 | 20240228 | 121400 | 48745137000 | 466500 | 467000 | 467000 | 466500 | 133 |
| 440 | 20240228 | 121300 | 48683089500 | 467000 | 467000 | 467000 | 466500 | 122 |
| 441 | 20240228 | 121200 | 48626171000 | 467000 | 466500 | 467000 | 466500 | 342 |
| 442 | 20240228 | 121100 | 48466463000 | 466500 | 467000 | 467000 | 466500 | 34 |
| 443 | 20240228 | 121000 | 48450597500 | 467000 | 467000 | 467000 | 466500 | 119 |
| 444 | 20240228 | 120900 | 48395078500 | 467000 | 466500 | 467000 | 466500 | 311 |
| 445 | 20240228 | 120800 | 48249873500 | 466500 | 466500 | 466500 | 466000 | 63 |
| 446 | 20240228 | 120700 | 48220489500 | 466500 | 466500 | 467000 | 466500 | 165 |
| 447 | 20240228 | 120600 | 48143475000 | 466500 | 466500 | 466500 | 466500 | 90 |
| 448 | 20240228 | 120500 | 48101490000 | 466500 | 466000 | 466500 | 466000 | 435 |
| 449 | 20240228 | 120400 | 47898599500 | 466500 | 466500 | 466500 | 466000 | 138 |
| 450 | 20240228 | 120300 | 47834282000 | 466500 | 466000 | 466500 | 466000 | 394 |
| 451 | 20240228 | 120200 | 47650497500 | 466000 | 466000 | 466000 | 466000 | 74 |
| 452 | 20240228 | 120100 | 47616013500 | 466000 | 466000 | 466000 | 466000 | 387 |
| 453 | 20240228 | 120000 | 47435671500 | 466000 | 466500 | 466500 | 465500 | 228 |
| 454 | 20240228 | 115900 | 47329468000 | 466000 | 466000 | 466000 | 465500 | 324 |
| 455 | 20240228 | 115800 | 47178499500 | 466000 | 466000 | 466000 | 465500 | 537 |
| 456 | 20240228 | 115700 | 46928279000 | 466000 | 466000 | 466000 | 465500 | 460 |
| 457 | 20240228 | 115600 | 46713965500 | 466000 | 465500 | 466000 | 465500 | 365 |
| 458 | 20240228 | 115500 | 46544031500 | 465500 | 467500 | 467500 | 465500 | 4013 |
| 459 | 20240228 | 115400 | 44672703000 | 467500 | 467500 | 467500 | 467000 | 35 |
| 460 | 20240228 | 115300 | 44656344500 | 467500 | 467000 | 467500 | 467000 | 40 |
| 461 | 20240228 | 115200 | 44637655000 | 467500 | 466500 | 467500 | 466500 | 608 |
| 462 | 20240228 | 115100 | 44353650500 | 467000 | 467000 | 467000 | 466500 | 74 |
| 463 | 20240228 | 115000 | 44319113000 | 467000 | 467000 | 467000 | 466500 | 38 |
| 464 | 20240228 | 114900 | 44301376000 | 467000 | 467000 | 467000 | 466500 | 105 |
| 465 | 20240228 | 114800 | 44252374500 | 467000 | 467000 | 467000 | 466500 | 48 |
| 466 | 20240228 | 114700 | 44229965000 | 466500 | 467000 | 467000 | 466500 | 95 |
| 467 | 20240228 | 114600 | 44185638500 | 466500 | 467000 | 467000 | 466500 | 142 |
| 468 | 20240228 | 114500 | 44119382500 | 466500 | 466500 | 467000 | 466500 | 34 |
| 469 | 20240228 | 114400 | 44103518500 | 467000 | 466500 | 467000 | 466500 | 57 |
| 470 | 20240228 | 114300 | 44076917500 | 467000 | 466500 | 467000 | 466500 | 24 |
| 471 | 20240228 | 114200 | 44065712500 | 467000 | 467000 | 467500 | 466500 | 71 |
| 472 | 20240228 | 114100 | 44032559000 | 467000 | 467000 | 467500 | 467000 | 231 |
| 473 | 20240228 | 114000 | 43924677500 | 467000 | 466500 | 467000 | 466500 | 159 |
| 474 | 20240228 | 113900 | 43850436500 | 467000 | 467000 | 467000 | 466500 | 49 |
| 475 | 20240228 | 113800 | 43827567500 | 467000 | 467000 | 467000 | 466500 | 72 |
| 476 | 20240228 | 113700 | 43793955500 | 467000 | 466500 | 467000 | 466500 | 168 |
| 477 | 20240228 | 113600 | 43715526000 | 466500 | 467000 | 467000 | 466500 | 184 |
| 478 | 20240228 | 113500 | 43629661000 | 466500 | 467000 | 467000 | 466500 | 43 |
| 479 | 20240228 | 113400 | 43609587500 | 466500 | 466500 | 467000 | 466000 | 425 |
| 480 | 20240228 | 113300 | 43411337000 | 466500 | 468000 | 468000 | 466000 | 3749 |
| 481 | 20240228 | 113200 | 41662015000 | 468000 | 468000 | 468000 | 467500 | 76 |
| 482 | 20240228 | 113100 | 41626469500 | 468000 | 468000 | 468000 | 467500 | 158 |
| 483 | 20240228 | 113000 | 41552601500 | 467500 | 468000 | 468000 | 467500 | 44 |
| 484 | 20240228 | 112900 | 41532019000 | 468000 | 467000 | 468000 | 467000 | 377 |
| 485 | 20240228 | 112800 | 41355877500 | 467000 | 466500 | 467500 | 466500 | 696 |
| 486 | 20240228 | 112700 | 41030903000 | 467000 | 467000 | 467000 | 466500 | 74 |
| 487 | 20240228 | 112600 | 40996356500 | 467000 | 466500 | 467000 | 466500 | 55 |
| 488 | 20240228 | 112500 | 40970686500 | 467000 | 466500 | 467000 | 466500 | 27 |
| 489 | 20240228 | 112400 | 40958083500 | 466500 | 466500 | 467000 | 466500 | 66 |
| 490 | 20240228 | 112300 | 40927280000 | 467000 | 467000 | 467000 | 466500 | 54 |
| 491 | 20240228 | 112200 | 40902078000 | 467000 | 467000 | 467000 | 466500 | 66 |
| 492 | 20240228 | 112100 | 40871285000 | 467000 | 467500 | 467500 | 466500 | 446 |
| 493 | 20240228 | 112000 | 40663114000 | 467000 | 467000 | 467500 | 467000 | 40 |
| 494 | 20240228 | 111900 | 40644431000 | 468000 | 467000 | 468000 | 466500 | 1124 |
| 495 | 20240228 | 111800 | 40119152500 | 467000 | 467000 | 467000 | 466500 | 66 |
| 496 | 20240228 | 111700 | 40088335500 | 466500 | 467000 | 467000 | 466500 | 85 |
| 497 | 20240228 | 111600 | 40048651500 | 466500 | 467000 | 467000 | 466500 | 331 |
| 498 | 20240228 | 111500 | 39894093000 | 467000 | 466500 | 467000 | 466500 | 365 |
| 499 | 20240228 | 111400 | 39723736500 | 467000 | 467000 | 467000 | 466500 | 91 |
| 500 | 20240228 | 111300 | 39681276000 | 467000 | 467000 | 467000 | 466500 | 25 |
| 501 | 20240228 | 111200 | 39669605500 | 467000 | 467500 | 467500 | 466500 | 854 |
| 502 | 20240228 | 111100 | 39270862500 | 467500 | 467000 | 467500 | 467000 | 454 |
| 503 | 20240228 | 111000 | 39058841500 | 467500 | 467500 | 467500 | 467000 | 100 |
| 504 | 20240228 | 110900 | 39012099000 | 467500 | 468000 | 468000 | 467000 | 658 |
| 505 | 20240228 | 110800 | 38704487500 | 468000 | 467500 | 468000 | 467500 | 51 |
| 506 | 20240228 | 110700 | 38680630500 | 467500 | 468000 | 468000 | 467500 | 76 |
| 507 | 20240228 | 110600 | 38645080000 | 467500 | 468000 | 468000 | 467500 | 37 |
| 508 | 20240228 | 110500 | 38627772000 | 468000 | 468000 | 468500 | 468000 | 158 |
| 509 | 20240228 | 110400 | 38553827000 | 467500 | 467500 | 468000 | 467500 | 420 |
| 510 | 20240228 | 110300 | 38357425500 | 467000 | 468000 | 468000 | 467000 | 2448 |
| 511 | 20240228 | 110200 | 37212344500 | 468000 | 468500 | 468500 | 468000 | 70 |
| 512 | 20240228 | 110100 | 37179579500 | 468500 | 468500 | 468500 | 468000 | 116 |
| 513 | 20240228 | 110000 | 37125257500 | 468000 | 468000 | 468500 | 468000 | 198 |
| 514 | 20240228 | 105900 | 37032507000 | 468000 | 468500 | 468500 | 468000 | 146 |
| 515 | 20240228 | 105800 | 36964138500 | 468500 | 468000 | 468500 | 468000 | 90 |
| 516 | 20240228 | 105700 | 36921983500 | 468500 | 468000 | 468500 | 468000 | 345 |
| 517 | 20240228 | 105600 | 36760359500 | 468500 | 468000 | 468500 | 468000 | 264 |
| 518 | 20240228 | 105500 | 36636768500 | 468500 | 469000 | 469000 | 468000 | 689 |
| 519 | 20240228 | 105400 | 36313985000 | 469000 | 468500 | 469000 | 468500 | 71 |
| 520 | 20240228 | 105300 | 36280707500 | 468500 | 468500 | 469000 | 468500 | 120 |
| 521 | 20240228 | 105200 | 36224470000 | 468500 | 468500 | 469000 | 468500 | 26 |
| 522 | 20240228 | 105100 | 36212286500 | 468500 | 468500 | 469000 | 468500 | 108 |
| 523 | 20240228 | 105000 | 36161683000 | 468500 | 469000 | 469000 | 468500 | 72 |
| 524 | 20240228 | 104900 | 36127934000 | 468500 | 468500 | 469000 | 468500 | 68 |
| 525 | 20240228 | 104800 | 36096074000 | 469000 | 468500 | 469000 | 468500 | 15 |
| 526 | 20240228 | 104700 | 36089044000 | 469000 | 469000 | 469000 | 468000 | 538 |
| 527 | 20240228 | 104600 | 35836911000 | 469000 | 469500 | 470000 | 469000 | 603 |
| 528 | 20240228 | 104500 | 35553859500 | 469500 | 468500 | 470000 | 468500 | 819 |
| 529 | 20240228 | 104400 | 35169662500 | 468500 | 468500 | 469000 | 468500 | 61 |
| 530 | 20240228 | 104300 | 35141071500 | 468500 | 468500 | 469000 | 468500 | 30 |
| 531 | 20240228 | 104200 | 35127012500 | 468500 | 468500 | 468500 | 468000 | 155 |
| 532 | 20240228 | 104100 | 35054401500 | 468500 | 468000 | 468500 | 468000 | 365 |
| 533 | 20240228 | 104000 | 34883412500 | 468500 | 468500 | 469000 | 467500 | 2291 |
| 534 | 20240228 | 103900 | 33811462500 | 468500 | 469000 | 469000 | 468500 | 174 |
| 535 | 20240228 | 103800 | 33729933000 | 469000 | 468500 | 469000 | 468000 | 353 |
| 536 | 20240228 | 103700 | 33564569000 | 469000 | 468500 | 469000 | 468500 | 255 |
| 537 | 20240228 | 103600 | 33445086000 | 468500 | 468500 | 469000 | 468500 | 87 |
| 538 | 20240228 | 103500 | 33404310500 | 468500 | 468500 | 469000 | 468500 | 685 |
| 539 | 20240228 | 103400 | 33083345000 | 469000 | 469000 | 469500 | 468500 | 168 |
| 540 | 20240228 | 103300 | 33004552500 | 468500 | 470000 | 470000 | 468500 | 383 |
| 541 | 20240228 | 103200 | 32824887000 | 469500 | 469500 | 470000 | 469500 | 175 |
| 542 | 20240228 | 103100 | 32742693500 | 469500 | 469500 | 469500 | 469000 | 356 |
| 543 | 20240228 | 103000 | 32575580000 | 469500 | 469500 | 469500 | 469000 | 113 |
| 544 | 20240228 | 102900 | 32522535000 | 469500 | 469500 | 470000 | 469000 | 510 |
| 545 | 20240228 | 102800 | 32283084500 | 470000 | 469500 | 470000 | 469500 | 105 |
| 546 | 20240228 | 102700 | 32233753000 | 469500 | 470000 | 470000 | 469500 | 200 |
| 547 | 20240228 | 102600 | 32139787500 | 470000 | 469000 | 470000 | 469000 | 461 |
| 548 | 20240228 | 102500 | 31923354500 | 469000 | 468500 | 469500 | 468500 | 377 |
| 549 | 20240228 | 102400 | 31746501000 | 469000 | 469000 | 469000 | 468500 | 682 |
| 550 | 20240228 | 102300 | 31426921000 | 468500 | 468500 | 469000 | 468000 | 580 |
| 551 | 20240228 | 102200 | 31155207000 | 468500 | 468500 | 468500 | 468000 | 247 |
| 552 | 20240228 | 102100 | 31039559500 | 468500 | 468500 | 468500 | 468000 | 169 |
| 553 | 20240228 | 102000 | 30960415500 | 468500 | 468000 | 468500 | 468000 | 151 |
| 554 | 20240228 | 101900 | 30889708000 | 468500 | 468500 | 468500 | 468000 | 79 |
| 555 | 20240228 | 101800 | 30852713000 | 468000 | 468000 | 468500 | 468000 | 28 |
| 556 | 20240228 | 101700 | 30839600000 | 468500 | 468000 | 468500 | 468000 | 144 |
| 557 | 20240228 | 101600 | 30772176000 | 468500 | 468500 | 468500 | 468000 | 170 |
| 558 | 20240228 | 101500 | 30692538000 | 468500 | 467500 | 468500 | 467500 | 345 |
| 559 | 20240228 | 101400 | 30531076000 | 467500 | 467500 | 468000 | 467000 | 361 |
| 560 | 20240228 | 101300 | 30362308000 | 467000 | 468000 | 468500 | 467000 | 562 |
| 561 | 20240228 | 101200 | 30099483500 | 468000 | 467500 | 468500 | 467500 | 131 |
| 562 | 20240228 | 101100 | 30038179000 | 468000 | 468500 | 468500 | 467500 | 236 |
| 563 | 20240228 | 101000 | 29927727000 | 468500 | 468000 | 468500 | 468000 | 62 |
| 564 | 20240228 | 100900 | 29898691000 | 468500 | 468000 | 468500 | 467500 | 339 |
| 565 | 20240228 | 100800 | 29740100500 | 468000 | 468000 | 468500 | 467500 | 273 |
| 566 | 20240228 | 100700 | 29612333500 | 468500 | 468000 | 468500 | 468000 | 60 |
| 567 | 20240228 | 100600 | 29584240500 | 468000 | 467000 | 468500 | 467000 | 862 |
| 568 | 20240228 | 100500 | 29181174500 | 467000 | 467500 | 467500 | 466500 | 547 |
| 569 | 20240228 | 100400 | 28925725500 | 467500 | 466500 | 467500 | 466500 | 479 |
| 570 | 20240228 | 100300 | 28702028000 | 467000 | 467000 | 467000 | 466500 | 156 |
| 571 | 20240228 | 100200 | 28629220500 | 467000 | 467000 | 467000 | 466500 | 336 |
| 572 | 20240228 | 100100 | 28472416500 | 466500 | 466500 | 467000 | 466000 | 1288 |
| 573 | 20240228 | 100000 | 27871251000 | 466500 | 466500 | 467000 | 466000 | 473 |
| 574 | 20240228 | 095900 | 27650606500 | 466500 | 466500 | 467000 | 466500 | 283 |
| 575 | 20240228 | 095800 | 27518556000 | 466500 | 466500 | 467000 | 466500 | 112 |
| 576 | 20240228 | 095700 | 27466298500 | 467000 | 466500 | 467000 | 466500 | 204 |
| 577 | 20240228 | 095600 | 27371123500 | 467000 | 466500 | 467000 | 466500 | 358 |
| 578 | 20240228 | 095500 | 27204091000 | 466500 | 466500 | 467000 | 466500 | 106 |
| 579 | 20240228 | 095400 | 27154625500 | 467000 | 467500 | 467500 | 466500 | 433 |
| 580 | 20240228 | 095300 | 26952385000 | 467000 | 467000 | 467500 | 467000 | 561 |
| 581 | 20240228 | 095200 | 26690370000 | 467000 | 467000 | 467500 | 467000 | 230 |
| 582 | 20240228 | 095100 | 26582951500 | 467500 | 467000 | 467500 | 467000 | 307 |
| 583 | 20240228 | 095000 | 26439577000 | 467500 | 467500 | 468000 | 467500 | 892 |
| 584 | 20240228 | 094900 | 26022540000 | 468000 | 467500 | 468000 | 467500 | 159 |
| 585 | 20240228 | 094800 | 25948145000 | 467500 | 467000 | 468000 | 467000 | 1410 |
| 586 | 20240228 | 094700 | 25289307500 | 467000 | 466500 | 467000 | 466500 | 56 |
| 587 | 20240228 | 094600 | 25263173000 | 467000 | 466500 | 467000 | 466000 | 508 |
| 588 | 20240228 | 094500 | 25026196500 | 467000 | 466500 | 467000 | 466500 | 645 |
| 589 | 20240228 | 094400 | 24725295000 | 466500 | 466500 | 466500 | 466000 | 254 |
| 590 | 20240228 | 094300 | 24606866000 | 466500 | 466000 | 466500 | 466000 | 115 |
| 591 | 20240228 | 094200 | 24553238500 | 466000 | 466000 | 466500 | 465500 | 929 |
| 592 | 20240228 | 094100 | 24120469500 | 466000 | 466000 | 466500 | 466000 | 423 |
| 593 | 20240228 | 094000 | 23923349500 | 466000 | 466000 | 466500 | 466000 | 205 |
| 594 | 20240228 | 093900 | 23827815000 | 466000 | 466500 | 466500 | 465500 | 1093 |
| 595 | 20240228 | 093800 | 23318498500 | 466500 | 466500 | 467000 | 466000 | 801 |
| 596 | 20240228 | 093700 | 22944801000 | 466500 | 466000 | 466500 | 466000 | 717 |
| 597 | 20240228 | 093600 | 22610486000 | 466500 | 467000 | 467500 | 466000 | 2210 |
| 598 | 20240228 | 093500 | 21580093000 | 467000 | 467000 | 467000 | 466500 | 264 |
| 599 | 20240228 | 093400 | 21456817000 | 466500 | 466000 | 467000 | 466000 | 1314 |
| 600 | 20240228 | 093300 | 20843880500 | 466500 | 468000 | 468000 | 466000 | 1922 |
| 601 | 20240228 | 093200 | 19946746000 | 467500 | 467500 | 468000 | 467000 | 1404 |
| 602 | 20240228 | 093100 | 19290423500 | 467500 | 468500 | 468500 | 467500 | 1063 |
| 603 | 20240228 | 093000 | 18793112500 | 468000 | 469000 | 469000 | 468000 | 237 |
| 604 | 20240228 | 092900 | 18682078000 | 468500 | 469000 | 469000 | 468000 | 522 |
| 605 | 20240228 | 092800 | 18437610500 | 469000 | 468500 | 469000 | 468000 | 481 |
| 606 | 20240228 | 092700 | 18212309000 | 468000 | 468500 | 469500 | 468000 | 582 |
| 607 | 20240228 | 092600 | 17939541000 | 468500 | 469000 | 469000 | 468500 | 123 |
| 608 | 20240228 | 092500 | 17881875000 | 468500 | 469500 | 469500 | 468500 | 651 |
| 609 | 20240228 | 092400 | 17576551500 | 469500 | 469500 | 470000 | 469000 | 649 |
| 610 | 20240228 | 092300 | 17271840500 | 469000 | 469500 | 469500 | 469000 | 268 |
| 611 | 20240228 | 092200 | 17146098000 | 469000 | 469000 | 469500 | 469000 | 253 |
| 612 | 20240228 | 092100 | 17027358000 | 469000 | 469500 | 469500 | 468500 | 382 |
| 613 | 20240228 | 092000 | 16848198000 | 469000 | 467500 | 469000 | 467000 | 1123 |
| 614 | 20240228 | 091900 | 16322494500 | 467000 | 467500 | 467500 | 467000 | 1156 |
| 615 | 20240228 | 091800 | 15782409000 | 467500 | 468500 | 468500 | 467000 | 2570 |
| 616 | 20240228 | 091700 | 14579882500 | 468000 | 468500 | 468500 | 468000 | 808 |
| 617 | 20240228 | 091600 | 14201505500 | 469000 | 468500 | 469000 | 468000 | 1643 |
| 618 | 20240228 | 091500 | 13431880000 | 469000 | 469500 | 469500 | 468500 | 503 |
| 619 | 20240228 | 091400 | 13195973500 | 469000 | 470500 | 470500 | 468500 | 2121 |
| 620 | 20240228 | 091300 | 12200923000 | 469500 | 471000 | 471000 | 469000 | 1675 |
| 621 | 20240228 | 091200 | 11414025500 | 471000 | 470500 | 471000 | 470000 | 2436 |
| 622 | 20240228 | 091100 | 10268537500 | 470500 | 470500 | 470500 | 470000 | 369 |
| 623 | 20240228 | 091000 | 10095031500 | 470500 | 469500 | 471000 | 469000 | 1823 |
| 624 | 20240228 | 090900 | 9237846500 | 469000 | 470500 | 471000 | 469000 | 2459 |
| 625 | 20240228 | 090800 | 8082569500 | 470500 | 470500 | 472500 | 470000 | 4281 |
| 626 | 20240228 | 090700 | 6065371000 | 470500 | 469500 | 470500 | 469500 | 1008 |
| 627 | 20240228 | 090600 | 5591515500 | 469500 | 470000 | 470500 | 469500 | 727 |
| 628 | 20240228 | 090500 | 5249832500 | 470500 | 468500 | 470500 | 468500 | 1393 |
| 629 | 20240228 | 090400 | 4595939000 | 468500 | 468500 | 468500 | 468000 | 276 |
| 630 | 20240228 | 090300 | 4466691000 | 468500 | 468500 | 468500 | 467000 | 1011 |
| 631 | 20240228 | 090200 | 3993691000 | 468500 | 469000 | 469000 | 467000 | 1196 |
| 632 | 20240228 | 090100 | 3434068000 | 469000 | 468000 | 471500 | 468000 | 2830 |
| 633 | 20240228 | 090000 | 2104785000 | 468500 | 469000 | 470500 | 467000 | 4412 |