34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 184000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 3 | 20240228 | 183900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 4 | 20240228 | 183800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 5 | 20240228 | 183700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 6 | 20240228 | 183600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 7 | 20240228 | 183500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 8 | 20240228 | 183400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 9 | 20240228 | 183300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 10 | 20240228 | 183200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 11 | 20240228 | 183100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 12 | 20240228 | 183000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 13 | 20240228 | 182900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 14 | 20240228 | 182800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 15 | 20240228 | 182700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 16 | 20240228 | 182600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 17 | 20240228 | 182500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 18 | 20240228 | 182400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 19 | 20240228 | 182300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 20 | 20240228 | 182200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 21 | 20240228 | 182100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 22 | 20240228 | 182000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 23 | 20240228 | 181900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 24 | 20240228 | 181800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 25 | 20240228 | 181700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 26 | 20240228 | 181600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 27 | 20240228 | 181500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 28 | 20240228 | 181400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 29 | 20240228 | 181300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 30 | 20240228 | 181200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 31 | 20240228 | 181100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 32 | 20240228 | 181000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 33 | 20240228 | 180900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 34 | 20240228 | 180800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 35 | 20240228 | 180700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 36 | 20240228 | 180600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 37 | 20240228 | 180500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 38 | 20240228 | 180400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 39 | 20240228 | 180300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 40 | 20240228 | 180200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 41 | 20240228 | 180100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 42 | 20240228 | 180000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 43 | 20240228 | 175900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 44 | 20240228 | 175800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 45 | 20240228 | 175700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 46 | 20240228 | 175600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 47 | 20240228 | 175500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 48 | 20240228 | 175400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 49 | 20240228 | 175300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 50 | 20240228 | 175200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 51 | 20240228 | 175100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 52 | 20240228 | 175000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 53 | 20240228 | 174900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 54 | 20240228 | 174800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 55 | 20240228 | 174700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 56 | 20240228 | 174600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 57 | 20240228 | 174500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 58 | 20240228 | 174400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 59 | 20240228 | 174300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 60 | 20240228 | 174200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 61 | 20240228 | 174100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 62 | 20240228 | 174000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 63 | 20240228 | 173900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 64 | 20240228 | 173800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 65 | 20240228 | 173700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 66 | 20240228 | 173600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 67 | 20240228 | 173500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 68 | 20240228 | 173400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 69 | 20240228 | 173300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 70 | 20240228 | 173200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 71 | 20240228 | 173100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 72 | 20240228 | 173000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 73 | 20240228 | 172900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 74 | 20240228 | 172800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 75 | 20240228 | 172700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 76 | 20240228 | 172600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 77 | 20240228 | 172500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 78 | 20240228 | 172400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 79 | 20240228 | 172300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 80 | 20240228 | 172200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 81 | 20240228 | 172100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 82 | 20240228 | 172000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 83 | 20240228 | 171900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 84 | 20240228 | 171800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 85 | 20240228 | 171700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 86 | 20240228 | 171600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 87 | 20240228 | 171500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 88 | 20240228 | 171400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 89 | 20240228 | 171300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 90 | 20240228 | 171200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 91 | 20240228 | 171100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 92 | 20240228 | 171000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 93 | 20240228 | 170900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 94 | 20240228 | 170800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 95 | 20240228 | 170700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 96 | 20240228 | 170600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 97 | 20240228 | 170500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 98 | 20240228 | 170400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 99 | 20240228 | 170300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 100 | 20240228 | 170200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 101 | 20240228 | 170100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 102 | 20240228 | 170000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 103 | 20240228 | 165900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 104 | 20240228 | 165800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 105 | 20240228 | 165700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 106 | 20240228 | 165600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 107 | 20240228 | 165500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 108 | 20240228 | 165400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 109 | 20240228 | 165300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 110 | 20240228 | 165200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 111 | 20240228 | 165100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 112 | 20240228 | 165000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 113 | 20240228 | 164900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 114 | 20240228 | 164800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 115 | 20240228 | 164700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 116 | 20240228 | 164600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 117 | 20240228 | 164500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 118 | 20240228 | 164400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 119 | 20240228 | 164300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 120 | 20240228 | 164200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 121 | 20240228 | 164100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 122 | 20240228 | 164000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 123 | 20240228 | 163900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 124 | 20240228 | 163800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 125 | 20240228 | 163700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 126 | 20240228 | 163600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 127 | 20240228 | 163500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 128 | 20240228 | 163400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 129 | 20240228 | 163300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 130 | 20240228 | 163200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 131 | 20240228 | 163100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 132 | 20240228 | 163000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 133 | 20240228 | 162900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 134 | 20240228 | 162800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 135 | 20240228 | 162700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 136 | 20240228 | 162600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 137 | 20240228 | 162500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 138 | 20240228 | 162400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 139 | 20240228 | 162300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 140 | 20240228 | 162200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 141 | 20240228 | 162100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 142 | 20240228 | 162000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 143 | 20240228 | 161900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 144 | 20240228 | 161800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 145 | 20240228 | 161700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 146 | 20240228 | 161600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 147 | 20240228 | 161500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 148 | 20240228 | 161400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 149 | 20240228 | 161300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 150 | 20240228 | 161200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 151 | 20240228 | 161100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 152 | 20240228 | 161000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 153 | 20240228 | 160900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 154 | 20240228 | 160800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 155 | 20240228 | 160700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 156 | 20240228 | 160600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 157 | 20240228 | 160500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 158 | 20240228 | 160400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 159 | 20240228 | 160300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 160 | 20240228 | 160200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 161 | 20240228 | 160100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 162 | 20240228 | 160000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 163 | 20240228 | 155900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 164 | 20240228 | 155800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 165 | 20240228 | 155700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 166 | 20240228 | 155600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 167 | 20240228 | 155500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 168 | 20240228 | 155400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 169 | 20240228 | 155300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 170 | 20240228 | 155200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 171 | 20240228 | 155100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 172 | 20240228 | 155000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 173 | 20240228 | 154900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 174 | 20240228 | 154800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 175 | 20240228 | 154700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 176 | 20240228 | 154600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 177 | 20240228 | 154500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 178 | 20240228 | 154400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 179 | 20240228 | 154300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 180 | 20240228 | 154200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 181 | 20240228 | 154100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 182 | 20240228 | 154000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 183 | 20240228 | 153900 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 184 | 20240228 | 153800 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 185 | 20240228 | 153700 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 186 | 20240228 | 153600 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 187 | 20240228 | 153500 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 188 | 20240228 | 153400 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 189 | 20240228 | 153300 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 190 | 20240228 | 153200 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 191 | 20240228 | 153100 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 0 |
| 192 | 20240228 | 153000 | 127644683500 | 313000 | 313000 | 313000 | 313000 | 7993 |
| 193 | 20240228 | 152900 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 194 | 20240228 | 152800 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 195 | 20240228 | 152700 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 196 | 20240228 | 152600 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 197 | 20240228 | 152500 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 198 | 20240228 | 152400 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 199 | 20240228 | 152300 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 200 | 20240228 | 152200 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 201 | 20240228 | 152100 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 202 | 20240228 | 152000 | 125142874500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 203 | 20240228 | 151900 | 125142874500 | 312500 | 312500 | 312500 | 312000 | 1576 |
| 204 | 20240228 | 151800 | 124651006500 | 312500 | 313000 | 313000 | 312000 | 438 |
| 205 | 20240228 | 151700 | 124514138500 | 313000 | 312000 | 313000 | 312000 | 1493 |
| 206 | 20240228 | 151600 | 124047703500 | 312500 | 312500 | 312500 | 312000 | 851 |
| 207 | 20240228 | 151500 | 123782062000 | 312500 | 312000 | 312500 | 312000 | 622 |
| 208 | 20240228 | 151400 | 123587879500 | 312500 | 312500 | 312500 | 312000 | 897 |
| 209 | 20240228 | 151300 | 123307742000 | 312500 | 312000 | 312500 | 311500 | 1137 |
| 210 | 20240228 | 151200 | 122953182000 | 312000 | 311500 | 312000 | 311500 | 499 |
| 211 | 20240228 | 151100 | 122797636500 | 312000 | 312000 | 312000 | 311500 | 613 |
| 212 | 20240228 | 151000 | 122606535500 | 311500 | 311500 | 312000 | 311500 | 697 |
| 213 | 20240228 | 150900 | 122389326000 | 312000 | 311500 | 312000 | 311500 | 766 |
| 214 | 20240228 | 150800 | 122150600000 | 312000 | 311000 | 312000 | 311000 | 1404 |
| 215 | 20240228 | 150700 | 121713304000 | 311500 | 311000 | 311500 | 311000 | 1929 |
| 216 | 20240228 | 150600 | 121112663500 | 311000 | 311000 | 311500 | 311000 | 669 |
| 217 | 20240228 | 150500 | 120904514000 | 311000 | 311500 | 312000 | 311000 | 1780 |
| 218 | 20240228 | 150400 | 120350048000 | 311500 | 311500 | 312500 | 311500 | 976 |
| 219 | 20240228 | 150300 | 120045736500 | 312000 | 312500 | 312500 | 312000 | 2431 |
| 220 | 20240228 | 150200 | 119287215000 | 312500 | 312500 | 313000 | 312500 | 689 |
| 221 | 20240228 | 150100 | 119071882000 | 312500 | 312500 | 313000 | 312000 | 695 |
| 222 | 20240228 | 150000 | 118854788500 | 312000 | 312500 | 313000 | 312000 | 692 |
| 223 | 20240228 | 145900 | 118638580000 | 312500 | 312500 | 313000 | 312500 | 560 |
| 224 | 20240228 | 145800 | 118463537000 | 312500 | 312500 | 313000 | 312500 | 635 |
| 225 | 20240228 | 145700 | 118265007000 | 312500 | 313000 | 313000 | 312000 | 1036 |
| 226 | 20240228 | 145600 | 117941025000 | 313000 | 312500 | 313000 | 312000 | 552 |
| 227 | 20240228 | 145500 | 117768626500 | 312500 | 312500 | 312500 | 312000 | 409 |
| 228 | 20240228 | 145400 | 117640895500 | 312500 | 312500 | 313000 | 312000 | 1978 |
| 229 | 20240228 | 145300 | 117022530500 | 312500 | 313000 | 313000 | 312500 | 348 |
| 230 | 20240228 | 145200 | 116913745000 | 312500 | 313000 | 313000 | 312500 | 311 |
| 231 | 20240228 | 145100 | 116816448500 | 313000 | 312500 | 313000 | 312500 | 221 |
| 232 | 20240228 | 145000 | 116747360500 | 312500 | 312000 | 313000 | 312000 | 292 |
| 233 | 20240228 | 144900 | 116656124000 | 312000 | 312500 | 313000 | 312000 | 205 |
| 234 | 20240228 | 144800 | 116592099500 | 312500 | 312500 | 313000 | 312500 | 657 |
| 235 | 20240228 | 144700 | 116386746500 | 313000 | 312500 | 313000 | 312500 | 372 |
| 236 | 20240228 | 144600 | 116270429500 | 312500 | 312500 | 313500 | 312500 | 1851 |
| 237 | 20240228 | 144500 | 115691176000 | 312500 | 312500 | 313000 | 312500 | 402 |
| 238 | 20240228 | 144400 | 115565463500 | 312500 | 312500 | 313000 | 312000 | 441 |
| 239 | 20240228 | 144300 | 115427627000 | 312500 | 312000 | 312500 | 312000 | 510 |
| 240 | 20240228 | 144200 | 115268352500 | 312000 | 311500 | 312500 | 311500 | 753 |
| 241 | 20240228 | 144100 | 115033487000 | 311500 | 312000 | 312000 | 311500 | 793 |
| 242 | 20240228 | 144000 | 114786435000 | 311500 | 312000 | 312000 | 311500 | 2546 |
| 243 | 20240228 | 143900 | 113992731500 | 312500 | 312500 | 312500 | 312000 | 781 |
| 244 | 20240228 | 143800 | 113748975000 | 312500 | 312500 | 313000 | 312000 | 1757 |
| 245 | 20240228 | 143700 | 113200087500 | 313000 | 313000 | 313000 | 312500 | 936 |
| 246 | 20240228 | 143600 | 112907376000 | 312500 | 312500 | 313000 | 312500 | 415 |
| 247 | 20240228 | 143500 | 112777663000 | 312500 | 312000 | 313000 | 312000 | 1211 |
| 248 | 20240228 | 143400 | 112399408000 | 312000 | 313000 | 313000 | 312000 | 1414 |
| 249 | 20240228 | 143300 | 111957501500 | 313000 | 312500 | 313000 | 312500 | 1445 |
| 250 | 20240228 | 143200 | 111505868500 | 312500 | 313000 | 313500 | 312500 | 774 |
| 251 | 20240228 | 143100 | 111263584000 | 313000 | 313000 | 313500 | 313000 | 767 |
| 252 | 20240228 | 143000 | 111023496000 | 313000 | 313000 | 313500 | 313000 | 306 |
| 253 | 20240228 | 142900 | 110927671000 | 313000 | 313500 | 314000 | 313000 | 2335 |
| 254 | 20240228 | 142800 | 110195877500 | 313500 | 314000 | 314000 | 313500 | 305 |
| 255 | 20240228 | 142700 | 110100205500 | 314000 | 313500 | 314000 | 313500 | 625 |
| 256 | 20240228 | 142600 | 109904029500 | 313500 | 314000 | 314000 | 313500 | 311 |
| 257 | 20240228 | 142500 | 109806436500 | 314000 | 314000 | 314000 | 313500 | 300 |
| 258 | 20240228 | 142400 | 109712278000 | 313500 | 313500 | 314500 | 313500 | 357 |
| 259 | 20240228 | 142300 | 109600214500 | 314000 | 314000 | 314500 | 313500 | 358 |
| 260 | 20240228 | 142200 | 109487817500 | 314000 | 313500 | 314000 | 313500 | 626 |
| 261 | 20240228 | 142100 | 109291494500 | 313500 | 313000 | 313500 | 313000 | 717 |
| 262 | 20240228 | 142000 | 109066966000 | 313000 | 313500 | 313500 | 312500 | 392 |
| 263 | 20240228 | 141900 | 108944297000 | 313500 | 313500 | 314000 | 312500 | 4478 |
| 264 | 20240228 | 141800 | 107541622000 | 313500 | 314500 | 315000 | 313500 | 2198 |
| 265 | 20240228 | 141700 | 106850995500 | 314500 | 314500 | 315000 | 314500 | 314 |
| 266 | 20240228 | 141600 | 106752223000 | 315000 | 315500 | 315500 | 314500 | 1613 |
| 267 | 20240228 | 141500 | 106244087500 | 315000 | 315500 | 315500 | 315000 | 256 |
| 268 | 20240228 | 141400 | 106163401500 | 315500 | 315500 | 316000 | 315000 | 611 |
| 269 | 20240228 | 141300 | 105970645500 | 316000 | 315500 | 316000 | 315500 | 295 |
| 270 | 20240228 | 141200 | 105877557000 | 315500 | 316000 | 316000 | 315500 | 645 |
| 271 | 20240228 | 141100 | 105673763000 | 316000 | 316500 | 316500 | 316000 | 254 |
| 272 | 20240228 | 141000 | 105593470500 | 316000 | 316500 | 316500 | 316000 | 194 |
| 273 | 20240228 | 140900 | 105532154000 | 316000 | 316500 | 316500 | 316000 | 121 |
| 274 | 20240228 | 140800 | 105493901000 | 316500 | 316500 | 316500 | 316000 | 326 |
| 275 | 20240228 | 140700 | 105390786000 | 316500 | 316000 | 317000 | 316000 | 643 |
| 276 | 20240228 | 140600 | 105187280000 | 316000 | 316000 | 317000 | 315500 | 963 |
| 277 | 20240228 | 140500 | 104882877500 | 315500 | 315500 | 316000 | 315500 | 528 |
| 278 | 20240228 | 140400 | 104716190500 | 315500 | 316000 | 316500 | 315500 | 1462 |
| 279 | 20240228 | 140300 | 104254220000 | 316500 | 316500 | 317000 | 316000 | 822 |
| 280 | 20240228 | 140200 | 103994021500 | 316500 | 317000 | 317000 | 316500 | 1106 |
| 281 | 20240228 | 140100 | 103643810000 | 317500 | 318000 | 318000 | 317500 | 811 |
| 282 | 20240228 | 140000 | 103386210000 | 318000 | 318500 | 318500 | 318000 | 173 |
| 283 | 20240228 | 135900 | 103331162000 | 318500 | 318500 | 318500 | 317500 | 368 |
| 284 | 20240228 | 135800 | 103214189000 | 318500 | 318000 | 318500 | 317500 | 625 |
| 285 | 20240228 | 135700 | 103015516500 | 317500 | 317500 | 318000 | 317000 | 2745 |
| 286 | 20240228 | 135600 | 102143488500 | 317500 | 316500 | 317500 | 316500 | 1825 |
| 287 | 20240228 | 135500 | 101564995000 | 316500 | 316500 | 317000 | 316500 | 236 |
| 288 | 20240228 | 135400 | 101490286000 | 316500 | 316500 | 317000 | 316500 | 215 |
| 289 | 20240228 | 135300 | 101422224500 | 316500 | 317000 | 317000 | 316500 | 487 |
| 290 | 20240228 | 135200 | 101267930500 | 317000 | 317000 | 317500 | 317000 | 35 |
| 291 | 20240228 | 135100 | 101256829000 | 317500 | 317000 | 317500 | 317000 | 306 |
| 292 | 20240228 | 135000 | 101159793000 | 317000 | 317000 | 317500 | 316500 | 1247 |
| 293 | 20240228 | 134900 | 100764536500 | 317000 | 316000 | 317000 | 316000 | 92 |
| 294 | 20240228 | 134800 | 100735424500 | 316000 | 316000 | 317000 | 316000 | 1409 |
| 295 | 20240228 | 134700 | 100290021500 | 316000 | 316000 | 316500 | 316000 | 198 |
| 296 | 20240228 | 134600 | 100227443000 | 316000 | 316500 | 317000 | 316000 | 182 |
| 297 | 20240228 | 134500 | 100169850000 | 316500 | 317000 | 317000 | 316500 | 1084 |
| 298 | 20240228 | 134400 | 99826754500 | 317000 | 317000 | 317000 | 316500 | 63 |
| 299 | 20240228 | 134300 | 99806790500 | 317000 | 317000 | 317500 | 316500 | 678 |
| 300 | 20240228 | 134200 | 99591872000 | 317000 | 317500 | 317500 | 317000 | 178 |
| 301 | 20240228 | 134100 | 99535407000 | 317000 | 317500 | 317500 | 317000 | 49 |
| 302 | 20240228 | 134000 | 99519867500 | 317000 | 317500 | 317500 | 317000 | 127 |
| 303 | 20240228 | 133900 | 99479558000 | 317000 | 317500 | 317500 | 317000 | 292 |
| 304 | 20240228 | 133800 | 99386871500 | 317000 | 317500 | 317500 | 317000 | 263 |
| 305 | 20240228 | 133700 | 99303494000 | 317500 | 318000 | 318000 | 317000 | 296 |
| 306 | 20240228 | 133600 | 99209538500 | 318000 | 318000 | 318000 | 317500 | 136 |
| 307 | 20240228 | 133500 | 99166300000 | 318000 | 317500 | 318000 | 317500 | 189 |
| 308 | 20240228 | 133400 | 99106277500 | 318000 | 318000 | 318000 | 317500 | 114 |
| 309 | 20240228 | 133300 | 99070044500 | 318000 | 317500 | 318000 | 317500 | 750 |
| 310 | 20240228 | 133200 | 98831569000 | 318000 | 317000 | 318000 | 317000 | 724 |
| 311 | 20240228 | 133100 | 98601597500 | 317000 | 317500 | 317500 | 317000 | 808 |
| 312 | 20240228 | 133000 | 98345308500 | 317000 | 317000 | 317500 | 317000 | 185 |
| 313 | 20240228 | 132900 | 98286609500 | 317000 | 317500 | 317500 | 317000 | 116 |
| 314 | 20240228 | 132800 | 98249785000 | 317500 | 317000 | 318000 | 317000 | 650 |
| 315 | 20240228 | 132700 | 98043400000 | 317000 | 317500 | 317500 | 317000 | 178 |
| 316 | 20240228 | 132600 | 97986958500 | 317500 | 317500 | 318000 | 317000 | 304 |
| 317 | 20240228 | 132500 | 97890443000 | 317500 | 317500 | 318000 | 317500 | 262 |
| 318 | 20240228 | 132400 | 97807239500 | 317500 | 317500 | 318000 | 317500 | 101 |
| 319 | 20240228 | 132300 | 97775140000 | 318000 | 317500 | 318000 | 317500 | 76 |
| 320 | 20240228 | 132200 | 97750980500 | 318000 | 318000 | 318500 | 317500 | 394 |
| 321 | 20240228 | 132100 | 97625710000 | 318000 | 318500 | 318500 | 318000 | 114 |
| 322 | 20240228 | 132000 | 97589440500 | 318500 | 318500 | 318500 | 318000 | 132 |
| 323 | 20240228 | 131900 | 97547445500 | 318500 | 318500 | 318500 | 317500 | 564 |
| 324 | 20240228 | 131800 | 97368046000 | 318000 | 318500 | 318500 | 318000 | 420 |
| 325 | 20240228 | 131700 | 97234329500 | 318500 | 318500 | 318500 | 318000 | 182 |
| 326 | 20240228 | 131600 | 97176381500 | 318000 | 318500 | 319000 | 318000 | 1815 |
| 327 | 20240228 | 131500 | 96598320000 | 318000 | 318500 | 318500 | 318000 | 723 |
| 328 | 20240228 | 131400 | 96368048000 | 318500 | 318000 | 318500 | 318000 | 126 |
| 329 | 20240228 | 131300 | 96327948500 | 318000 | 318500 | 318500 | 318000 | 161 |
| 330 | 20240228 | 131200 | 96276709500 | 318500 | 318000 | 318500 | 318000 | 159 |
| 331 | 20240228 | 131100 | 96226081500 | 318500 | 318500 | 318500 | 318000 | 690 |
| 332 | 20240228 | 131000 | 96006366000 | 318000 | 318000 | 318500 | 318000 | 866 |
| 333 | 20240228 | 130900 | 95730962500 | 318000 | 317500 | 318000 | 317500 | 228 |
| 334 | 20240228 | 130800 | 95658553000 | 317500 | 317500 | 318000 | 317500 | 290 |
| 335 | 20240228 | 130700 | 95566448500 | 318000 | 318000 | 318000 | 317500 | 80 |
| 336 | 20240228 | 130600 | 95541020000 | 317500 | 318000 | 318000 | 317500 | 64 |
| 337 | 20240228 | 130500 | 95520681500 | 317500 | 318000 | 318000 | 317500 | 83 |
| 338 | 20240228 | 130400 | 95494319000 | 318000 | 317500 | 318000 | 317500 | 315 |
| 339 | 20240228 | 130300 | 95394220000 | 318000 | 318500 | 318500 | 317500 | 3734 |
| 340 | 20240228 | 130200 | 94206855000 | 318500 | 318500 | 318500 | 318000 | 231 |
| 341 | 20240228 | 130100 | 94133309000 | 318500 | 318500 | 318500 | 318000 | 525 |
| 342 | 20240228 | 130000 | 93966099000 | 318000 | 318500 | 319000 | 318000 | 723 |
| 343 | 20240228 | 125900 | 93736083000 | 318500 | 318500 | 319000 | 318000 | 2106 |
| 344 | 20240228 | 125800 | 93065299000 | 318000 | 318500 | 318500 | 318000 | 1017 |
| 345 | 20240228 | 125700 | 92741406500 | 318500 | 318500 | 318500 | 318000 | 399 |
| 346 | 20240228 | 125600 | 92614383000 | 318500 | 318000 | 318500 | 318000 | 1477 |
| 347 | 20240228 | 125500 | 92144539000 | 318000 | 317500 | 318000 | 317500 | 82 |
| 348 | 20240228 | 125400 | 92118479000 | 317500 | 317000 | 318000 | 317000 | 1073 |
| 349 | 20240228 | 125300 | 91777692500 | 317500 | 317500 | 317500 | 317000 | 170 |
| 350 | 20240228 | 125200 | 91723756500 | 317500 | 317500 | 317500 | 317000 | 145 |
| 351 | 20240228 | 125100 | 91677726000 | 317000 | 317000 | 317500 | 317000 | 131 |
| 352 | 20240228 | 125000 | 91636180000 | 317500 | 317000 | 317500 | 317000 | 72 |
| 353 | 20240228 | 124900 | 91613338000 | 317000 | 317500 | 317500 | 317000 | 158 |
| 354 | 20240228 | 124800 | 91563221500 | 317000 | 317500 | 318000 | 317000 | 1021 |
| 355 | 20240228 | 124700 | 91239156000 | 317500 | 318000 | 318000 | 317500 | 1264 |
| 356 | 20240228 | 124600 | 90837364000 | 318000 | 317500 | 318000 | 317500 | 265 |
| 357 | 20240228 | 124500 | 90753182500 | 318000 | 318000 | 318000 | 317500 | 232 |
| 358 | 20240228 | 124400 | 90679467000 | 318000 | 318000 | 318000 | 317500 | 269 |
| 359 | 20240228 | 124300 | 90593939500 | 317500 | 317500 | 318000 | 317000 | 1636 |
| 360 | 20240228 | 124200 | 90074409500 | 317500 | 317000 | 317500 | 317000 | 223 |
| 361 | 20240228 | 124100 | 90003696000 | 317500 | 317000 | 317500 | 317000 | 202 |
| 362 | 20240228 | 124000 | 89939631000 | 317000 | 317000 | 317500 | 317000 | 157 |
| 363 | 20240228 | 123900 | 89889802000 | 317500 | 317000 | 317500 | 317000 | 158 |
| 364 | 20240228 | 123800 | 89839677000 | 317500 | 317500 | 317500 | 317000 | 205 |
| 365 | 20240228 | 123700 | 89774673500 | 317000 | 317000 | 317500 | 317000 | 276 |
| 366 | 20240228 | 123600 | 89687173500 | 317000 | 317500 | 317500 | 317000 | 127 |
| 367 | 20240228 | 123500 | 89646867000 | 317500 | 317000 | 317500 | 317000 | 413 |
| 368 | 20240228 | 123400 | 89515778000 | 317500 | 317500 | 317500 | 317000 | 508 |
| 369 | 20240228 | 123300 | 89354515500 | 317500 | 317500 | 318000 | 317500 | 488 |
| 370 | 20240228 | 123200 | 89199552000 | 317500 | 317500 | 318000 | 317500 | 119 |
| 371 | 20240228 | 123100 | 89161742500 | 318000 | 317000 | 318000 | 316500 | 2745 |
| 372 | 20240228 | 123000 | 88290505500 | 317000 | 317000 | 317500 | 316500 | 1120 |
| 373 | 20240228 | 122900 | 87935758500 | 317500 | 317000 | 317500 | 317000 | 312 |
| 374 | 20240228 | 122800 | 87836836500 | 317000 | 317500 | 317500 | 317000 | 521 |
| 375 | 20240228 | 122700 | 87671589500 | 317500 | 317500 | 317500 | 317000 | 148 |
| 376 | 20240228 | 122600 | 87624652000 | 317000 | 317000 | 317500 | 317000 | 927 |
| 377 | 20240228 | 122500 | 87330774000 | 317500 | 317000 | 317500 | 317000 | 736 |
| 378 | 20240228 | 122400 | 87097449000 | 317500 | 317500 | 317500 | 316500 | 1478 |
| 379 | 20240228 | 122300 | 86628864500 | 317000 | 317000 | 317500 | 317000 | 516 |
| 380 | 20240228 | 122200 | 86465184500 | 317000 | 316500 | 317500 | 316500 | 1623 |
| 381 | 20240228 | 122100 | 85950579500 | 317000 | 316500 | 317000 | 316500 | 307 |
| 382 | 20240228 | 122000 | 85853298000 | 316500 | 316500 | 317000 | 316000 | 1387 |
| 383 | 20240228 | 121900 | 85414276000 | 316000 | 316000 | 316500 | 316000 | 451 |
| 384 | 20240228 | 121800 | 85271551500 | 316500 | 316000 | 316500 | 316000 | 702 |
| 385 | 20240228 | 121700 | 85049706500 | 316000 | 316000 | 316000 | 315500 | 460 |
| 386 | 20240228 | 121600 | 84904364500 | 316000 | 316000 | 316000 | 315500 | 431 |
| 387 | 20240228 | 121500 | 84768206000 | 316000 | 315500 | 316000 | 315500 | 145 |
| 388 | 20240228 | 121400 | 84722403000 | 316000 | 315000 | 316000 | 314500 | 2780 |
| 389 | 20240228 | 121300 | 83845984000 | 315000 | 315000 | 315000 | 314500 | 174 |
| 390 | 20240228 | 121200 | 83791226500 | 314500 | 315000 | 315000 | 314500 | 101 |
| 391 | 20240228 | 121100 | 83759425500 | 315000 | 315000 | 315000 | 314500 | 86 |
| 392 | 20240228 | 121000 | 83732340500 | 315000 | 315000 | 315000 | 314500 | 174 |
| 393 | 20240228 | 120900 | 83677591000 | 315000 | 315000 | 315000 | 314500 | 17 |
| 394 | 20240228 | 120800 | 83672238500 | 315000 | 314500 | 315000 | 314000 | 687 |
| 395 | 20240228 | 120700 | 83456176000 | 314500 | 314500 | 314500 | 314000 | 193 |
| 396 | 20240228 | 120600 | 83395496500 | 314500 | 314500 | 314500 | 314000 | 426 |
| 397 | 20240228 | 120500 | 83261590500 | 314500 | 314500 | 314500 | 314000 | 122 |
| 398 | 20240228 | 120400 | 83223224500 | 314500 | 314000 | 314500 | 313500 | 190 |
| 399 | 20240228 | 120300 | 83163515000 | 314000 | 314000 | 314000 | 313500 | 181 |
| 400 | 20240228 | 120200 | 83106685000 | 314000 | 314000 | 314000 | 313500 | 201 |
| 401 | 20240228 | 120100 | 83043637000 | 314000 | 314000 | 314000 | 313500 | 201 |
| 402 | 20240228 | 120000 | 82980560500 | 314000 | 313500 | 314000 | 313500 | 178 |
| 403 | 20240228 | 115900 | 82924692500 | 313500 | 314000 | 314500 | 313500 | 506 |
| 404 | 20240228 | 115800 | 82765818500 | 314500 | 313500 | 314500 | 313500 | 190 |
| 405 | 20240228 | 115700 | 82706148000 | 313500 | 314000 | 314000 | 313500 | 171 |
| 406 | 20240228 | 115600 | 82652466500 | 314000 | 314000 | 314000 | 313500 | 186 |
| 407 | 20240228 | 115500 | 82594089500 | 314000 | 314000 | 314500 | 313500 | 949 |
| 408 | 20240228 | 115400 | 82296107500 | 314500 | 314500 | 314500 | 314000 | 99 |
| 409 | 20240228 | 115300 | 82264983000 | 314500 | 314000 | 314500 | 313500 | 235 |
| 410 | 20240228 | 115200 | 82191205000 | 313500 | 313500 | 314000 | 313500 | 515 |
| 411 | 20240228 | 115100 | 82029517000 | 314000 | 313500 | 314000 | 313000 | 204 |
| 412 | 20240228 | 115000 | 81965564000 | 313500 | 313500 | 313500 | 313000 | 172 |
| 413 | 20240228 | 114900 | 81911707000 | 313000 | 313500 | 313500 | 313000 | 72 |
| 414 | 20240228 | 114800 | 81889147500 | 313000 | 313500 | 314000 | 313000 | 301 |
| 415 | 20240228 | 114700 | 81794851000 | 314000 | 314000 | 314000 | 313500 | 126 |
| 416 | 20240228 | 114600 | 81755329000 | 314000 | 313500 | 314000 | 313500 | 422 |
| 417 | 20240228 | 114500 | 81623014500 | 314000 | 314000 | 314000 | 313500 | 225 |
| 418 | 20240228 | 114400 | 81552382500 | 314000 | 313500 | 314000 | 313500 | 286 |
| 419 | 20240228 | 114300 | 81462584500 | 313500 | 314000 | 314000 | 313500 | 141 |
| 420 | 20240228 | 114200 | 81418331000 | 314000 | 314000 | 314000 | 313500 | 310 |
| 421 | 20240228 | 114100 | 81321106000 | 314000 | 314000 | 314000 | 313500 | 80 |
| 422 | 20240228 | 114000 | 81295992000 | 314000 | 314000 | 314000 | 313500 | 129 |
| 423 | 20240228 | 113900 | 81255506500 | 313500 | 313500 | 314000 | 313500 | 101 |
| 424 | 20240228 | 113800 | 81223823000 | 314000 | 313500 | 314000 | 313500 | 133 |
| 425 | 20240228 | 113700 | 81182095000 | 313500 | 313500 | 314000 | 313000 | 64 |
| 426 | 20240228 | 113600 | 81162028500 | 313500 | 314000 | 314000 | 313000 | 191 |
| 427 | 20240228 | 113500 | 81102104500 | 314000 | 313500 | 314000 | 313500 | 94 |
| 428 | 20240228 | 113400 | 81072626000 | 313500 | 314000 | 314000 | 313000 | 58 |
| 429 | 20240228 | 113300 | 81054443000 | 314000 | 314000 | 314000 | 312500 | 864 |
| 430 | 20240228 | 113200 | 80783758000 | 313500 | 314000 | 314000 | 313500 | 294 |
| 431 | 20240228 | 113100 | 80691454000 | 314000 | 313000 | 314000 | 313000 | 70 |
| 432 | 20240228 | 113000 | 80669496500 | 313000 | 313500 | 314000 | 313000 | 131 |
| 433 | 20240228 | 112900 | 80628423500 | 313500 | 313000 | 313500 | 313000 | 198 |
| 434 | 20240228 | 112800 | 80566419500 | 313500 | 312500 | 313500 | 312500 | 786 |
| 435 | 20240228 | 112700 | 80320644500 | 312000 | 312500 | 312500 | 312000 | 432 |
| 436 | 20240228 | 112600 | 80185840500 | 312000 | 312500 | 312500 | 312000 | 390 |
| 437 | 20240228 | 112500 | 80063975500 | 312500 | 312500 | 312500 | 312000 | 209 |
| 438 | 20240228 | 112400 | 79998727500 | 312500 | 312000 | 312500 | 312000 | 432 |
| 439 | 20240228 | 112300 | 79863894000 | 312500 | 313000 | 313000 | 312000 | 681 |
| 440 | 20240228 | 112200 | 79651093000 | 313000 | 312500 | 313000 | 312500 | 152 |
| 441 | 20240228 | 112100 | 79603541500 | 312500 | 313000 | 313500 | 312500 | 461 |
| 442 | 20240228 | 112000 | 79459352000 | 312500 | 313000 | 313000 | 312500 | 139 |
| 443 | 20240228 | 111900 | 79415906000 | 313000 | 312000 | 313000 | 311500 | 794 |
| 444 | 20240228 | 111800 | 79167932500 | 311500 | 312000 | 312500 | 311500 | 1035 |
| 445 | 20240228 | 111700 | 78845067500 | 312500 | 312000 | 312500 | 312000 | 991 |
| 446 | 20240228 | 111600 | 78535830000 | 312000 | 312500 | 312500 | 312000 | 593 |
| 447 | 20240228 | 111500 | 78350629000 | 312000 | 312500 | 312500 | 312000 | 272 |
| 448 | 20240228 | 111400 | 78265663500 | 312500 | 312500 | 312500 | 312000 | 811 |
| 449 | 20240228 | 111300 | 78012598000 | 312500 | 312000 | 312500 | 312000 | 1055 |
| 450 | 20240228 | 111200 | 77683387000 | 312000 | 313000 | 313000 | 312000 | 3325 |
| 451 | 20240228 | 111100 | 76644663500 | 313000 | 313000 | 313000 | 312500 | 234 |
| 452 | 20240228 | 111000 | 76571489000 | 313000 | 313000 | 313000 | 312500 | 334 |
| 453 | 20240228 | 110900 | 76467095000 | 313000 | 313000 | 313000 | 312500 | 585 |
| 454 | 20240228 | 110800 | 76284185000 | 312500 | 313000 | 313500 | 312500 | 358 |
| 455 | 20240228 | 110700 | 76172112000 | 312500 | 313000 | 313500 | 312500 | 206 |
| 456 | 20240228 | 110600 | 76107642500 | 313000 | 313500 | 313500 | 312500 | 472 |
| 457 | 20240228 | 110500 | 75959908500 | 313500 | 313000 | 313500 | 313000 | 577 |
| 458 | 20240228 | 110400 | 75779232000 | 313000 | 313500 | 313500 | 313000 | 944 |
| 459 | 20240228 | 110300 | 75483746500 | 313500 | 313000 | 313500 | 313000 | 1336 |
| 460 | 20240228 | 110200 | 75065561500 | 313000 | 314000 | 314000 | 313000 | 1678 |
| 461 | 20240228 | 110100 | 74539734500 | 313500 | 314000 | 314000 | 313500 | 103 |
| 462 | 20240228 | 110000 | 74507410500 | 313500 | 314000 | 314000 | 313500 | 149 |
| 463 | 20240228 | 105900 | 74460658000 | 314000 | 314000 | 314000 | 313500 | 274 |
| 464 | 20240228 | 105800 | 74374693000 | 314000 | 314000 | 314000 | 313500 | 234 |
| 465 | 20240228 | 105700 | 74301223500 | 314000 | 314000 | 314500 | 313500 | 709 |
| 466 | 20240228 | 105600 | 74078797500 | 313500 | 314000 | 314000 | 313500 | 447 |
| 467 | 20240228 | 105500 | 73938450000 | 314000 | 314000 | 315000 | 313500 | 1024 |
| 468 | 20240228 | 105400 | 73616631000 | 313500 | 314000 | 314500 | 313500 | 839 |
| 469 | 20240228 | 105300 | 73353307500 | 314000 | 314000 | 314500 | 314000 | 356 |
| 470 | 20240228 | 105200 | 73241505500 | 314000 | 315000 | 315000 | 314000 | 158 |
| 471 | 20240228 | 105100 | 73191852000 | 314500 | 315000 | 315000 | 314500 | 288 |
| 472 | 20240228 | 105000 | 73101236000 | 315000 | 315000 | 315000 | 314500 | 182 |
| 473 | 20240228 | 104900 | 73043915000 | 315000 | 315500 | 315500 | 314500 | 732 |
| 474 | 20240228 | 104800 | 72813414000 | 315500 | 315500 | 315500 | 315000 | 177 |
| 475 | 20240228 | 104700 | 72757591500 | 315000 | 315500 | 315500 | 315000 | 78 |
| 476 | 20240228 | 104600 | 72733002000 | 315500 | 315500 | 315500 | 315000 | 304 |
| 477 | 20240228 | 104500 | 72637173500 | 315500 | 315000 | 315500 | 315000 | 1158 |
| 478 | 20240228 | 104400 | 72272237500 | 315000 | 314500 | 315000 | 314500 | 169 |
| 479 | 20240228 | 104300 | 72219073000 | 314500 | 314500 | 315000 | 314500 | 79 |
| 480 | 20240228 | 104200 | 72194197500 | 315000 | 314500 | 315000 | 314500 | 564 |
| 481 | 20240228 | 104100 | 72016755500 | 314500 | 313500 | 314500 | 313500 | 592 |
| 482 | 20240228 | 104000 | 71830889000 | 313500 | 314000 | 314000 | 313000 | 2297 |
| 483 | 20240228 | 103900 | 71110834000 | 314000 | 314000 | 314000 | 313500 | 175 |
| 484 | 20240228 | 103800 | 71055922000 | 314000 | 314000 | 314000 | 313500 | 557 |
| 485 | 20240228 | 103700 | 70881231000 | 314000 | 314500 | 314500 | 313500 | 1257 |
| 486 | 20240228 | 103600 | 70486606500 | 314500 | 314500 | 314500 | 314000 | 357 |
| 487 | 20240228 | 103500 | 70374422000 | 314500 | 314500 | 314500 | 314000 | 234 |
| 488 | 20240228 | 103400 | 70300921000 | 314500 | 314500 | 314500 | 314000 | 206 |
| 489 | 20240228 | 103300 | 70236179500 | 314500 | 315000 | 315000 | 314000 | 673 |
| 490 | 20240228 | 103200 | 70024561000 | 315000 | 315000 | 315000 | 314500 | 812 |
| 491 | 20240228 | 103100 | 69769072500 | 315000 | 314500 | 315000 | 314500 | 114 |
| 492 | 20240228 | 103000 | 69733184000 | 315000 | 315000 | 315000 | 314000 | 183 |
| 493 | 20240228 | 102900 | 69675569500 | 314500 | 314500 | 315000 | 314500 | 699 |
| 494 | 20240228 | 102800 | 69455667000 | 315000 | 314500 | 315000 | 314000 | 1155 |
| 495 | 20240228 | 102700 | 69092411500 | 314500 | 314500 | 314500 | 314000 | 829 |
| 496 | 20240228 | 102600 | 68831981000 | 314000 | 314000 | 314500 | 313500 | 986 |
| 497 | 20240228 | 102500 | 68522358000 | 314000 | 313500 | 314000 | 313500 | 962 |
| 498 | 20240228 | 102400 | 68220622500 | 313500 | 313500 | 314000 | 313000 | 1101 |
| 499 | 20240228 | 102300 | 67875698000 | 313500 | 314000 | 314000 | 313000 | 618 |
| 500 | 20240228 | 102200 | 67681958000 | 314000 | 313500 | 314500 | 313500 | 997 |
| 501 | 20240228 | 102100 | 67368882000 | 313500 | 313000 | 314000 | 313000 | 1082 |
| 502 | 20240228 | 102000 | 67029657000 | 313000 | 313500 | 314000 | 313000 | 2690 |
| 503 | 20240228 | 101900 | 66186716500 | 313500 | 314000 | 314000 | 313500 | 1973 |
| 504 | 20240228 | 101800 | 65568076500 | 314000 | 314500 | 314500 | 313500 | 693 |
| 505 | 20240228 | 101700 | 65350565000 | 314500 | 314500 | 314500 | 314000 | 511 |
| 506 | 20240228 | 101600 | 65190074500 | 314500 | 315000 | 315000 | 314000 | 449 |
| 507 | 20240228 | 101500 | 65048862500 | 315000 | 314500 | 316000 | 314500 | 1217 |
| 508 | 20240228 | 101400 | 64665423500 | 314500 | 313500 | 314500 | 313500 | 820 |
| 509 | 20240228 | 101300 | 64408085000 | 313500 | 316000 | 316000 | 313500 | 2703 |
| 510 | 20240228 | 101200 | 63558595500 | 316000 | 316000 | 316000 | 315500 | 598 |
| 511 | 20240228 | 101100 | 63369850500 | 316000 | 316000 | 316500 | 315000 | 1162 |
| 512 | 20240228 | 101000 | 63002979000 | 316000 | 316000 | 316000 | 315500 | 554 |
| 513 | 20240228 | 100900 | 62828090000 | 315500 | 315500 | 316000 | 315000 | 764 |
| 514 | 20240228 | 100800 | 62586836500 | 315500 | 316000 | 316000 | 315000 | 663 |
| 515 | 20240228 | 100700 | 62377668500 | 316000 | 316000 | 316000 | 315500 | 1099 |
| 516 | 20240228 | 100600 | 62030521000 | 316000 | 314500 | 316000 | 314000 | 1966 |
| 517 | 20240228 | 100500 | 61411265500 | 314500 | 313500 | 314500 | 313500 | 632 |
| 518 | 20240228 | 100400 | 61212896500 | 313000 | 313500 | 314000 | 313000 | 472 |
| 519 | 20240228 | 100300 | 61064927500 | 313500 | 313000 | 313500 | 312500 | 2709 |
| 520 | 20240228 | 100200 | 60216875500 | 313500 | 313500 | 313500 | 313000 | 580 |
| 521 | 20240228 | 100100 | 60035101500 | 313000 | 313500 | 313500 | 313000 | 638 |
| 522 | 20240228 | 100000 | 59835251500 | 313500 | 313000 | 313500 | 313000 | 279 |
| 523 | 20240228 | 095900 | 59747867000 | 313500 | 314000 | 314500 | 313000 | 1405 |
| 524 | 20240228 | 095800 | 59307764000 | 314000 | 314000 | 314500 | 313500 | 936 |
| 525 | 20240228 | 095700 | 59013826000 | 314000 | 313000 | 314000 | 312500 | 763 |
| 526 | 20240228 | 095600 | 58774699500 | 313000 | 313500 | 314000 | 312500 | 1934 |
| 527 | 20240228 | 095500 | 58169328000 | 313500 | 313500 | 314500 | 313000 | 1426 |
| 528 | 20240228 | 095400 | 57722229000 | 313500 | 314000 | 314500 | 313500 | 1405 |
| 529 | 20240228 | 095300 | 57281396500 | 314000 | 314000 | 314500 | 313500 | 1489 |
| 530 | 20240228 | 095200 | 56813709000 | 315000 | 314000 | 315000 | 313500 | 1451 |
| 531 | 20240228 | 095100 | 56357883000 | 314000 | 313000 | 314500 | 312500 | 2089 |
| 532 | 20240228 | 095000 | 55703403000 | 312500 | 314000 | 314000 | 312500 | 2486 |
| 533 | 20240228 | 094900 | 54924912000 | 314000 | 313500 | 315000 | 313500 | 1159 |
| 534 | 20240228 | 094800 | 54560658500 | 313500 | 313500 | 313500 | 313000 | 940 |
| 535 | 20240228 | 094700 | 54266042000 | 313500 | 313500 | 313500 | 313000 | 579 |
| 536 | 20240228 | 094600 | 54084591000 | 313000 | 313000 | 313500 | 312500 | 1416 |
| 537 | 20240228 | 094500 | 53641617500 | 313000 | 312000 | 313500 | 312000 | 1698 |
| 538 | 20240228 | 094400 | 53110449000 | 312000 | 313000 | 313000 | 312000 | 3337 |
| 539 | 20240228 | 094300 | 52068160000 | 312500 | 314000 | 314500 | 312500 | 3998 |
| 540 | 20240228 | 094200 | 50814509000 | 314000 | 314000 | 314500 | 313500 | 2109 |
| 541 | 20240228 | 094100 | 50152784000 | 313500 | 314500 | 314500 | 313500 | 3761 |
| 542 | 20240228 | 094000 | 48971765000 | 314500 | 314000 | 315000 | 314000 | 2450 |
| 543 | 20240228 | 093900 | 48201397500 | 314500 | 314000 | 315000 | 313500 | 2082 |
| 544 | 20240228 | 093800 | 47547607500 | 314000 | 316000 | 316000 | 314000 | 5651 |
| 545 | 20240228 | 093700 | 45766971000 | 315500 | 316500 | 317000 | 315500 | 4426 |
| 546 | 20240228 | 093600 | 44367711500 | 316500 | 317500 | 318000 | 316500 | 2907 |
| 547 | 20240228 | 093500 | 43445873000 | 317500 | 319000 | 319000 | 317500 | 3882 |
| 548 | 20240228 | 093400 | 42210968500 | 319000 | 318500 | 319000 | 318500 | 505 |
| 549 | 20240228 | 093300 | 42050055500 | 319000 | 319500 | 320000 | 318500 | 2682 |
| 550 | 20240228 | 093200 | 41193573500 | 320000 | 319000 | 320000 | 318500 | 4058 |
| 551 | 20240228 | 093100 | 39896981000 | 319000 | 319000 | 319500 | 318500 | 1339 |
| 552 | 20240228 | 093000 | 39469896000 | 319000 | 319000 | 319500 | 319000 | 1330 |
| 553 | 20240228 | 092900 | 39045499500 | 319000 | 319500 | 319500 | 318500 | 870 |
| 554 | 20240228 | 092800 | 38767941000 | 319000 | 319000 | 320000 | 318500 | 2093 |
| 555 | 20240228 | 092700 | 38100066000 | 319000 | 319000 | 319000 | 318500 | 638 |
| 556 | 20240228 | 092600 | 37896756000 | 318500 | 319000 | 319000 | 318500 | 1383 |
| 557 | 20240228 | 092500 | 37455952000 | 318500 | 320000 | 320000 | 318500 | 969 |
| 558 | 20240228 | 092400 | 37146802500 | 320000 | 321000 | 321000 | 319000 | 5710 |
| 559 | 20240228 | 092300 | 35319883000 | 320000 | 319500 | 321000 | 319000 | 4162 |
| 560 | 20240228 | 092200 | 33987703000 | 319500 | 318500 | 320000 | 318500 | 2771 |
| 561 | 20240228 | 092100 | 33103338000 | 318500 | 318500 | 319000 | 318000 | 969 |
| 562 | 20240228 | 092000 | 32794840000 | 318500 | 318500 | 319000 | 318000 | 1903 |
| 563 | 20240228 | 091900 | 32188983500 | 318500 | 319500 | 320000 | 318500 | 1843 |
| 564 | 20240228 | 091800 | 31600831500 | 319000 | 318500 | 319500 | 318500 | 1875 |
| 565 | 20240228 | 091700 | 31002368500 | 319000 | 319000 | 319500 | 318500 | 1920 |
| 566 | 20240228 | 091600 | 30389922000 | 319000 | 320000 | 320000 | 318500 | 2098 |
| 567 | 20240228 | 091500 | 29719964000 | 320000 | 321000 | 321500 | 320000 | 11262 |
| 568 | 20240228 | 091400 | 26103980500 | 321000 | 320000 | 321000 | 319500 | 4152 |
| 569 | 20240228 | 091300 | 24773950500 | 320000 | 320500 | 321000 | 319000 | 4981 |
| 570 | 20240228 | 091200 | 23178999500 | 320500 | 318500 | 320500 | 318500 | 9069 |
| 571 | 20240228 | 091100 | 20279944500 | 318000 | 318000 | 318500 | 318000 | 1411 |
| 572 | 20240228 | 091000 | 19831022500 | 318000 | 318000 | 318500 | 317500 | 1750 |
| 573 | 20240228 | 090900 | 19274747000 | 317500 | 318000 | 318500 | 317500 | 2275 |
| 574 | 20240228 | 090800 | 18551553500 | 318500 | 319000 | 319500 | 317500 | 3460 |
| 575 | 20240228 | 090700 | 17449789500 | 319000 | 319000 | 319500 | 318500 | 2365 |
| 576 | 20240228 | 090600 | 16695450500 | 319000 | 318000 | 319000 | 317500 | 3735 |
| 577 | 20240228 | 090500 | 15505249000 | 318000 | 316500 | 318000 | 316500 | 3896 |
| 578 | 20240228 | 090400 | 14267719000 | 316500 | 317000 | 318000 | 316500 | 1767 |
| 579 | 20240228 | 090300 | 13707367500 | 317000 | 318000 | 318000 | 316000 | 3585 |
| 580 | 20240228 | 090200 | 12571241500 | 318000 | 319000 | 320000 | 317500 | 10574 |
| 581 | 20240228 | 090100 | 9198685500 | 319000 | 318000 | 321500 | 318000 | 13790 |
| 582 | 20240228 | 090000 | 4789143500 | 318500 | 316000 | 319000 | 316000 | 15108 |