35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 3 | 20240226 | 184300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 4 | 20240226 | 184200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 5 | 20240226 | 184100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 6 | 20240226 | 184000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 7 | 20240226 | 183900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 8 | 20240226 | 183800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 9 | 20240226 | 183700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 10 | 20240226 | 183600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 11 | 20240226 | 183500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 12 | 20240226 | 183400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 13 | 20240226 | 183300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 14 | 20240226 | 183200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 15 | 20240226 | 183100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 16 | 20240226 | 183000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 17 | 20240226 | 182900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 18 | 20240226 | 182800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 19 | 20240226 | 182700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 20 | 20240226 | 182600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 21 | 20240226 | 182500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 22 | 20240226 | 182400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 23 | 20240226 | 182300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 24 | 20240226 | 182200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 25 | 20240226 | 182100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 26 | 20240226 | 182000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 27 | 20240226 | 181900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 28 | 20240226 | 181800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 29 | 20240226 | 181700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 30 | 20240226 | 181600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 31 | 20240226 | 181500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 32 | 20240226 | 181400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 33 | 20240226 | 181300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 34 | 20240226 | 181200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 35 | 20240226 | 181100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 36 | 20240226 | 181000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 37 | 20240226 | 180900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 38 | 20240226 | 180800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 39 | 20240226 | 180700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 40 | 20240226 | 180600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 41 | 20240226 | 180500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 42 | 20240226 | 180400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 43 | 20240226 | 180300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 44 | 20240226 | 180200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 45 | 20240226 | 180100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 46 | 20240226 | 180000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 47 | 20240226 | 175900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 48 | 20240226 | 175800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 49 | 20240226 | 175700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 50 | 20240226 | 175600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 51 | 20240226 | 175500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 52 | 20240226 | 175400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 53 | 20240226 | 175300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 54 | 20240226 | 175200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 55 | 20240226 | 175100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 56 | 20240226 | 175000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 57 | 20240226 | 174900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 58 | 20240226 | 174800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 59 | 20240226 | 174700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 60 | 20240226 | 174600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 61 | 20240226 | 174500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 62 | 20240226 | 174400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 63 | 20240226 | 174300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 64 | 20240226 | 174200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 65 | 20240226 | 174100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 66 | 20240226 | 174000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 67 | 20240226 | 173900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 68 | 20240226 | 173800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 69 | 20240226 | 173700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 70 | 20240226 | 173600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 71 | 20240226 | 173500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 72 | 20240226 | 173400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 73 | 20240226 | 173300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 74 | 20240226 | 173200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 75 | 20240226 | 173100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 76 | 20240226 | 173000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 77 | 20240226 | 172900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 78 | 20240226 | 172800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 79 | 20240226 | 172700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 80 | 20240226 | 172600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 81 | 20240226 | 172500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 82 | 20240226 | 172400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 83 | 20240226 | 172300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 84 | 20240226 | 172200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 85 | 20240226 | 172100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 86 | 20240226 | 172000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 87 | 20240226 | 171900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 88 | 20240226 | 171800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 89 | 20240226 | 171700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 90 | 20240226 | 171600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 91 | 20240226 | 171500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 92 | 20240226 | 171400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 93 | 20240226 | 171300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 94 | 20240226 | 171200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 95 | 20240226 | 171100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 96 | 20240226 | 171000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 97 | 20240226 | 170900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 98 | 20240226 | 170800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 99 | 20240226 | 170700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 100 | 20240226 | 170600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 101 | 20240226 | 170500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 102 | 20240226 | 170400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 103 | 20240226 | 170300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 104 | 20240226 | 170200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 105 | 20240226 | 170100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 106 | 20240226 | 170000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 107 | 20240226 | 165900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 108 | 20240226 | 165800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 109 | 20240226 | 165700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 110 | 20240226 | 165600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 111 | 20240226 | 165500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 112 | 20240226 | 165400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 113 | 20240226 | 165300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 114 | 20240226 | 165200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 115 | 20240226 | 165100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 116 | 20240226 | 165000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 117 | 20240226 | 164900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 118 | 20240226 | 164800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 119 | 20240226 | 164700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 120 | 20240226 | 164600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 121 | 20240226 | 164500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 122 | 20240226 | 164400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 123 | 20240226 | 164300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 124 | 20240226 | 164200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 125 | 20240226 | 164100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 126 | 20240226 | 164000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 127 | 20240226 | 163900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 128 | 20240226 | 163800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 129 | 20240226 | 163700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 130 | 20240226 | 163600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 131 | 20240226 | 163500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 132 | 20240226 | 163400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 133 | 20240226 | 163300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 134 | 20240226 | 163200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 135 | 20240226 | 163100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 136 | 20240226 | 163000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 137 | 20240226 | 162900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 138 | 20240226 | 162800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 139 | 20240226 | 162700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 140 | 20240226 | 162600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 141 | 20240226 | 162500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 142 | 20240226 | 162400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 143 | 20240226 | 162300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 144 | 20240226 | 162200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 145 | 20240226 | 162100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 146 | 20240226 | 162000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 147 | 20240226 | 161900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 148 | 20240226 | 161800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 149 | 20240226 | 161700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 150 | 20240226 | 161600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 151 | 20240226 | 161500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 152 | 20240226 | 161400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 153 | 20240226 | 161300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 154 | 20240226 | 161200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 155 | 20240226 | 161100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 156 | 20240226 | 161000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 157 | 20240226 | 160900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 158 | 20240226 | 160800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 159 | 20240226 | 160700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 160 | 20240226 | 160600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 161 | 20240226 | 160500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 162 | 20240226 | 160400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 163 | 20240226 | 160300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 164 | 20240226 | 160200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 165 | 20240226 | 160100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 166 | 20240226 | 160000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 167 | 20240226 | 155900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 168 | 20240226 | 155800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 169 | 20240226 | 155700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 170 | 20240226 | 155600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 171 | 20240226 | 155500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 172 | 20240226 | 155400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 173 | 20240226 | 155300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 174 | 20240226 | 155200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 175 | 20240226 | 155100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 176 | 20240226 | 155000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 177 | 20240226 | 154900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 178 | 20240226 | 154800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 179 | 20240226 | 154700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 180 | 20240226 | 154600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 181 | 20240226 | 154500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 182 | 20240226 | 154400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 183 | 20240226 | 154300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 184 | 20240226 | 154200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 185 | 20240226 | 154100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 186 | 20240226 | 154000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 187 | 20240226 | 153900 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 188 | 20240226 | 153800 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 189 | 20240226 | 153700 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 190 | 20240226 | 153600 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 191 | 20240226 | 153500 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 192 | 20240226 | 153400 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 193 | 20240226 | 153300 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 194 | 20240226 | 153200 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 195 | 20240226 | 153100 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 196 | 20240226 | 153000 | 412647524000 | 239000 | 239000 | 239000 | 239000 | 49215 |
| 197 | 20240226 | 152900 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20240226 | 152800 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20240226 | 152700 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20240226 | 152600 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20240226 | 152500 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20240226 | 152400 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20240226 | 152300 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20240226 | 152200 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20240226 | 152100 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 206 | 20240226 | 152000 | 400885139000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20240226 | 151900 | 400885139000 | 240000 | 239500 | 240000 | 239500 | 3443 |
| 208 | 20240226 | 151800 | 400059219500 | 239500 | 239500 | 240000 | 239500 | 2051 |
| 209 | 20240226 | 151700 | 399567354000 | 239500 | 239500 | 240000 | 239000 | 6472 |
| 210 | 20240226 | 151600 | 398016956500 | 239000 | 239500 | 239500 | 239000 | 3071 |
| 211 | 20240226 | 151500 | 397281811500 | 239000 | 239000 | 239500 | 239000 | 1709 |
| 212 | 20240226 | 151400 | 396872964500 | 239500 | 239000 | 239500 | 239000 | 1952 |
| 213 | 20240226 | 151300 | 396406119000 | 239000 | 239500 | 239500 | 239000 | 737 |
| 214 | 20240226 | 151200 | 396229859000 | 239500 | 240000 | 240000 | 239000 | 12061 |
| 215 | 20240226 | 151100 | 393341079000 | 239500 | 239500 | 240000 | 239500 | 4054 |
| 216 | 20240226 | 151000 | 392369706500 | 240000 | 239500 | 240000 | 239500 | 1774 |
| 217 | 20240226 | 150900 | 391944272000 | 240000 | 240000 | 240000 | 239500 | 1251 |
| 218 | 20240226 | 150800 | 391644231000 | 240000 | 240000 | 240000 | 239500 | 1671 |
| 219 | 20240226 | 150700 | 391243664500 | 240000 | 239500 | 240000 | 239500 | 1809 |
| 220 | 20240226 | 150600 | 390809570500 | 239500 | 240000 | 240000 | 239500 | 1180 |
| 221 | 20240226 | 150500 | 390526478000 | 239500 | 239500 | 240000 | 239500 | 1343 |
| 222 | 20240226 | 150400 | 390204268500 | 239500 | 240000 | 240000 | 239500 | 2496 |
| 223 | 20240226 | 150300 | 389605310500 | 240000 | 239500 | 240000 | 239500 | 1184 |
| 224 | 20240226 | 150200 | 389321259500 | 240000 | 240000 | 240000 | 239500 | 1492 |
| 225 | 20240226 | 150100 | 388963320500 | 240000 | 240000 | 240000 | 239500 | 2728 |
| 226 | 20240226 | 150000 | 388308681000 | 239500 | 239500 | 240000 | 239500 | 1111 |
| 227 | 20240226 | 145900 | 388042209500 | 239500 | 239500 | 240000 | 239500 | 1568 |
| 228 | 20240226 | 145800 | 387666157000 | 239500 | 240000 | 240000 | 239500 | 1507 |
| 229 | 20240226 | 145700 | 387304823500 | 240000 | 239500 | 240000 | 239500 | 1707 |
| 230 | 20240226 | 145600 | 386895760500 | 239500 | 239500 | 240000 | 239500 | 1756 |
| 231 | 20240226 | 145500 | 386474571500 | 239500 | 239500 | 240000 | 239500 | 4333 |
| 232 | 20240226 | 145400 | 385435909000 | 240000 | 239500 | 240000 | 239500 | 2334 |
| 233 | 20240226 | 145300 | 384876711000 | 240000 | 239500 | 240000 | 239500 | 1113 |
| 234 | 20240226 | 145200 | 384609799000 | 239500 | 240000 | 240000 | 239500 | 1998 |
| 235 | 20240226 | 145100 | 384130830000 | 240000 | 239500 | 240000 | 239500 | 2092 |
| 236 | 20240226 | 145000 | 383629016500 | 239500 | 239500 | 240000 | 239500 | 1046 |
| 237 | 20240226 | 144900 | 383378227500 | 239500 | 239500 | 240000 | 239500 | 998 |
| 238 | 20240226 | 144800 | 383138992500 | 240000 | 240000 | 240000 | 239500 | 923 |
| 239 | 20240226 | 144700 | 382917766000 | 240000 | 240000 | 240000 | 239500 | 774 |
| 240 | 20240226 | 144600 | 382732150500 | 239500 | 239000 | 240000 | 239000 | 5398 |
| 241 | 20240226 | 144500 | 381439404000 | 239000 | 239500 | 239500 | 239000 | 1512 |
| 242 | 20240226 | 144400 | 381077438000 | 239000 | 239500 | 239500 | 239000 | 1161 |
| 243 | 20240226 | 144300 | 380799674500 | 239000 | 239000 | 239500 | 239000 | 931 |
| 244 | 20240226 | 144200 | 380577026000 | 239000 | 239500 | 239500 | 239000 | 729 |
| 245 | 20240226 | 144100 | 380402647000 | 239500 | 239000 | 239500 | 239000 | 833 |
| 246 | 20240226 | 144000 | 380203320500 | 239500 | 239000 | 239500 | 239000 | 671 |
| 247 | 20240226 | 143900 | 380042776000 | 239000 | 240000 | 240000 | 239000 | 7919 |
| 248 | 20240226 | 143800 | 378146348500 | 239500 | 239500 | 240000 | 239500 | 1219 |
| 249 | 20240226 | 143700 | 377854012500 | 240000 | 239500 | 240000 | 239500 | 1225 |
| 250 | 20240226 | 143600 | 377560474000 | 239500 | 240000 | 240000 | 239500 | 867 |
| 251 | 20240226 | 143500 | 377352622500 | 240000 | 240000 | 240000 | 239500 | 1810 |
| 252 | 20240226 | 143400 | 376918434000 | 239500 | 239500 | 240000 | 239500 | 1051 |
| 253 | 20240226 | 143300 | 376666348500 | 239500 | 239500 | 240000 | 239500 | 978 |
| 254 | 20240226 | 143200 | 376432009500 | 239500 | 239000 | 240000 | 239000 | 5217 |
| 255 | 20240226 | 143100 | 375182262500 | 239000 | 239500 | 239500 | 239000 | 977 |
| 256 | 20240226 | 143000 | 374948439000 | 239000 | 239500 | 239500 | 239000 | 823 |
| 257 | 20240226 | 142900 | 374751550000 | 239500 | 239000 | 239500 | 238500 | 4978 |
| 258 | 20240226 | 142800 | 373561192500 | 238500 | 239000 | 239500 | 238500 | 4258 |
| 259 | 20240226 | 142700 | 372543464000 | 239500 | 240500 | 240500 | 239000 | 14403 |
| 260 | 20240226 | 142600 | 369088752000 | 240500 | 241000 | 241000 | 240000 | 7626 |
| 261 | 20240226 | 142500 | 367255080000 | 240500 | 240500 | 240500 | 240000 | 6564 |
| 262 | 20240226 | 142400 | 365676600500 | 240000 | 240500 | 240500 | 240000 | 1516 |
| 263 | 20240226 | 142300 | 365312180500 | 240500 | 240000 | 240500 | 240000 | 1244 |
| 264 | 20240226 | 142200 | 365013198500 | 240500 | 240500 | 240500 | 240000 | 2842 |
| 265 | 20240226 | 142100 | 364330256500 | 240000 | 240000 | 240500 | 240000 | 8493 |
| 266 | 20240226 | 142000 | 362290996000 | 240000 | 239500 | 240000 | 239500 | 1947 |
| 267 | 20240226 | 141900 | 361824045000 | 239500 | 240000 | 240000 | 239500 | 841 |
| 268 | 20240226 | 141800 | 361622341000 | 239500 | 240000 | 240000 | 239500 | 1066 |
| 269 | 20240226 | 141700 | 361366727500 | 240000 | 240000 | 240000 | 239500 | 597 |
| 270 | 20240226 | 141600 | 361223565500 | 239500 | 239500 | 240000 | 239500 | 2262 |
| 271 | 20240226 | 141500 | 360681581000 | 239500 | 240000 | 240000 | 239500 | 1001 |
| 272 | 20240226 | 141400 | 360441568500 | 240000 | 239500 | 240000 | 239500 | 844 |
| 273 | 20240226 | 141300 | 360239166500 | 239500 | 239500 | 240000 | 239500 | 1857 |
| 274 | 20240226 | 141200 | 359793781500 | 239500 | 239500 | 240000 | 239500 | 5102 |
| 275 | 20240226 | 141100 | 358569467000 | 239500 | 240000 | 240000 | 239500 | 718 |
| 276 | 20240226 | 141000 | 358397308000 | 240000 | 239500 | 240000 | 239000 | 4221 |
| 277 | 20240226 | 140900 | 357386232000 | 239500 | 239500 | 239500 | 239000 | 5262 |
| 278 | 20240226 | 140800 | 356126226500 | 239500 | 239500 | 239500 | 239000 | 2962 |
| 279 | 20240226 | 140700 | 355417023000 | 239500 | 239500 | 239500 | 239000 | 988 |
| 280 | 20240226 | 140600 | 355180725500 | 239000 | 239000 | 239500 | 239000 | 859 |
| 281 | 20240226 | 140500 | 354975242000 | 239000 | 239000 | 239500 | 239000 | 1227 |
| 282 | 20240226 | 140400 | 354681545500 | 239500 | 239500 | 239500 | 239000 | 1799 |
| 283 | 20240226 | 140300 | 354250894000 | 239500 | 239500 | 239500 | 239000 | 1327 |
| 284 | 20240226 | 140200 | 353933317500 | 239000 | 239500 | 239500 | 239000 | 850 |
| 285 | 20240226 | 140100 | 353729988000 | 239500 | 239000 | 239500 | 239000 | 899 |
| 286 | 20240226 | 140000 | 353514836000 | 239500 | 239500 | 239500 | 239000 | 1073 |
| 287 | 20240226 | 135900 | 353258107000 | 239000 | 239500 | 239500 | 239000 | 1956 |
| 288 | 20240226 | 135800 | 352789785000 | 239000 | 239500 | 239500 | 239000 | 779 |
| 289 | 20240226 | 135700 | 352603390500 | 239000 | 239000 | 239500 | 238500 | 5667 |
| 290 | 20240226 | 135600 | 351248935000 | 238500 | 238500 | 239000 | 238500 | 773 |
| 291 | 20240226 | 135500 | 351064389000 | 238500 | 239000 | 239000 | 238500 | 930 |
| 292 | 20240226 | 135400 | 350842431500 | 239000 | 239000 | 239000 | 238500 | 944 |
| 293 | 20240226 | 135300 | 350616975000 | 239000 | 238500 | 239000 | 238500 | 1063 |
| 294 | 20240226 | 135200 | 350363229000 | 238500 | 239000 | 239000 | 238500 | 577 |
| 295 | 20240226 | 135100 | 350225446000 | 238500 | 238000 | 239000 | 238000 | 3392 |
| 296 | 20240226 | 135000 | 349415981500 | 238500 | 238000 | 238500 | 238000 | 1695 |
| 297 | 20240226 | 134900 | 349011857000 | 238000 | 238500 | 238500 | 238000 | 1729 |
| 298 | 20240226 | 134800 | 348599636000 | 238500 | 237500 | 238500 | 237500 | 4925 |
| 299 | 20240226 | 134700 | 347427589000 | 238000 | 238000 | 238000 | 237500 | 3870 |
| 300 | 20240226 | 134600 | 346506861500 | 237500 | 237500 | 238000 | 237500 | 915 |
| 301 | 20240226 | 134500 | 346289342000 | 238000 | 238000 | 238000 | 237500 | 767 |
| 302 | 20240226 | 134400 | 346106982000 | 237500 | 237500 | 238000 | 237500 | 1051 |
| 303 | 20240226 | 134300 | 345857151000 | 237500 | 238000 | 238000 | 237500 | 545 |
| 304 | 20240226 | 134200 | 345727659000 | 237500 | 237500 | 238000 | 237000 | 3232 |
| 305 | 20240226 | 134100 | 344959854500 | 237500 | 237500 | 237500 | 237000 | 965 |
| 306 | 20240226 | 134000 | 344730795000 | 237500 | 237500 | 237500 | 237000 | 3125 |
| 307 | 20240226 | 133900 | 343989702500 | 237500 | 237000 | 237500 | 237000 | 909 |
| 308 | 20240226 | 133800 | 343774082000 | 237500 | 237500 | 237500 | 237000 | 4360 |
| 309 | 20240226 | 133700 | 342738728500 | 237500 | 237500 | 237500 | 237000 | 2486 |
| 310 | 20240226 | 133600 | 342148527500 | 237500 | 237000 | 237500 | 237000 | 696 |
| 311 | 20240226 | 133500 | 341983446000 | 237500 | 237500 | 237500 | 237000 | 710 |
| 312 | 20240226 | 133400 | 341815017500 | 237500 | 237000 | 237500 | 237000 | 2251 |
| 313 | 20240226 | 133300 | 341280573000 | 237000 | 237500 | 237500 | 237000 | 851 |
| 314 | 20240226 | 133200 | 341078660500 | 237000 | 237500 | 237500 | 237000 | 1563 |
| 315 | 20240226 | 133100 | 340708061000 | 237000 | 237500 | 237500 | 237000 | 1633 |
| 316 | 20240226 | 133000 | 340320477500 | 237000 | 237000 | 237500 | 237000 | 702 |
| 317 | 20240226 | 132900 | 340153987500 | 237000 | 237000 | 237500 | 237000 | 1023 |
| 318 | 20240226 | 132800 | 339911401500 | 237000 | 237000 | 237500 | 237000 | 1930 |
| 319 | 20240226 | 132700 | 339453912500 | 237000 | 237000 | 237500 | 237000 | 1098 |
| 320 | 20240226 | 132600 | 339193561500 | 237000 | 237500 | 237500 | 237000 | 409 |
| 321 | 20240226 | 132500 | 339096547000 | 237500 | 237500 | 237500 | 237000 | 1126 |
| 322 | 20240226 | 132400 | 338829544000 | 237500 | 237000 | 237500 | 237000 | 800 |
| 323 | 20240226 | 132300 | 338639670500 | 237500 | 237500 | 237500 | 237000 | 2262 |
| 324 | 20240226 | 132200 | 338102958500 | 237000 | 237000 | 237500 | 237000 | 728 |
| 325 | 20240226 | 132100 | 337930264000 | 237000 | 237000 | 237500 | 237000 | 552 |
| 326 | 20240226 | 132000 | 337799320000 | 237000 | 237000 | 237500 | 237000 | 626 |
| 327 | 20240226 | 131900 | 337650861000 | 237000 | 237500 | 237500 | 237000 | 1953 |
| 328 | 20240226 | 131800 | 337187757000 | 237000 | 237000 | 237500 | 237000 | 562 |
| 329 | 20240226 | 131700 | 337054453500 | 237000 | 236500 | 237500 | 236500 | 3629 |
| 330 | 20240226 | 131600 | 336194580500 | 236500 | 237000 | 237000 | 236500 | 1367 |
| 331 | 20240226 | 131500 | 335870875000 | 236500 | 237000 | 237000 | 236500 | 1106 |
| 332 | 20240226 | 131400 | 335608940500 | 236500 | 236500 | 237000 | 236500 | 3171 |
| 333 | 20240226 | 131300 | 334857643500 | 237000 | 236500 | 237000 | 236500 | 1231 |
| 334 | 20240226 | 131200 | 334566321500 | 236500 | 237000 | 237000 | 236500 | 1356 |
| 335 | 20240226 | 131100 | 334245463500 | 236500 | 237000 | 237000 | 236500 | 1028 |
| 336 | 20240226 | 131000 | 334002143000 | 236500 | 236500 | 237000 | 236500 | 655 |
| 337 | 20240226 | 130900 | 333847194000 | 237000 | 237500 | 237500 | 236500 | 5606 |
| 338 | 20240226 | 130800 | 332518524000 | 237500 | 237000 | 237500 | 237000 | 454 |
| 339 | 20240226 | 130700 | 332410848500 | 237000 | 237500 | 237500 | 237000 | 538 |
| 340 | 20240226 | 130600 | 332283242500 | 237000 | 237500 | 237500 | 237000 | 456 |
| 341 | 20240226 | 130500 | 332175089500 | 237000 | 237000 | 237500 | 237000 | 760 |
| 342 | 20240226 | 130400 | 331994879500 | 237000 | 237500 | 237500 | 237000 | 2835 |
| 343 | 20240226 | 130300 | 331322906000 | 237000 | 237500 | 238000 | 237000 | 9698 |
| 344 | 20240226 | 130200 | 329019658000 | 237500 | 237500 | 237500 | 237000 | 3231 |
| 345 | 20240226 | 130100 | 328252876000 | 237500 | 236500 | 237500 | 236500 | 15322 |
| 346 | 20240226 | 130000 | 324626093500 | 236500 | 236000 | 236500 | 236000 | 1371 |
| 347 | 20240226 | 125900 | 324302213000 | 236500 | 236000 | 236500 | 236000 | 2263 |
| 348 | 20240226 | 125800 | 323768047500 | 236000 | 236500 | 236500 | 236000 | 1295 |
| 349 | 20240226 | 125700 | 323462324500 | 236000 | 236500 | 237000 | 236000 | 7362 |
| 350 | 20240226 | 125600 | 321721785500 | 236500 | 237000 | 237000 | 236500 | 1999 |
| 351 | 20240226 | 125500 | 321248955000 | 236500 | 237000 | 237500 | 236500 | 4572 |
| 352 | 20240226 | 125400 | 320165438000 | 237000 | 237000 | 237500 | 237000 | 4849 |
| 353 | 20240226 | 125300 | 319016108000 | 237000 | 237000 | 237500 | 237000 | 1316 |
| 354 | 20240226 | 125200 | 318704186000 | 237000 | 237500 | 238000 | 237000 | 10243 |
| 355 | 20240226 | 125100 | 316272322000 | 237500 | 237500 | 238000 | 237500 | 2170 |
| 356 | 20240226 | 125000 | 315756854500 | 238000 | 237500 | 238000 | 237500 | 1647 |
| 357 | 20240226 | 124900 | 315365496500 | 238000 | 238000 | 238000 | 237500 | 2025 |
| 358 | 20240226 | 124800 | 314884179500 | 237500 | 237500 | 238000 | 237500 | 2553 |
| 359 | 20240226 | 124700 | 314277438500 | 237500 | 238000 | 238000 | 237500 | 1441 |
| 360 | 20240226 | 124600 | 313935158500 | 237500 | 238000 | 238500 | 237500 | 9714 |
| 361 | 20240226 | 124500 | 311623298000 | 238000 | 238000 | 238500 | 238000 | 1893 |
| 362 | 20240226 | 124400 | 311172711500 | 238000 | 239500 | 239500 | 238000 | 18977 |
| 363 | 20240226 | 124300 | 306640314000 | 239500 | 239500 | 239500 | 239000 | 725 |
| 364 | 20240226 | 124200 | 306466849000 | 239000 | 239000 | 239500 | 239000 | 1040 |
| 365 | 20240226 | 124100 | 306218045500 | 239000 | 239000 | 239500 | 239000 | 807 |
| 366 | 20240226 | 124000 | 306024865500 | 239000 | 239500 | 239500 | 239000 | 387 |
| 367 | 20240226 | 123900 | 305932279500 | 239000 | 239500 | 239500 | 239000 | 543 |
| 368 | 20240226 | 123800 | 305802328000 | 239500 | 239000 | 239500 | 239000 | 511 |
| 369 | 20240226 | 123700 | 305680035000 | 239000 | 239000 | 239500 | 239000 | 784 |
| 370 | 20240226 | 123600 | 305492402500 | 239500 | 239500 | 239500 | 239000 | 453 |
| 371 | 20240226 | 123500 | 305383999500 | 239000 | 239500 | 239500 | 239000 | 647 |
| 372 | 20240226 | 123400 | 305229170500 | 239000 | 240000 | 240000 | 239000 | 6239 |
| 373 | 20240226 | 123300 | 303735029500 | 239500 | 240000 | 240000 | 239500 | 1180 |
| 374 | 20240226 | 123200 | 303452156000 | 240000 | 239500 | 240000 | 239500 | 622 |
| 375 | 20240226 | 123100 | 303303010500 | 240000 | 239500 | 240000 | 239000 | 6794 |
| 376 | 20240226 | 123000 | 301675428000 | 239500 | 239000 | 239500 | 239000 | 2237 |
| 377 | 20240226 | 122900 | 301139768500 | 239500 | 239500 | 239500 | 239000 | 2075 |
| 378 | 20240226 | 122800 | 300642879000 | 239500 | 239000 | 239500 | 239000 | 349 |
| 379 | 20240226 | 122700 | 300559386500 | 239000 | 239500 | 239500 | 239000 | 360 |
| 380 | 20240226 | 122600 | 300473211500 | 239000 | 239000 | 239500 | 239000 | 1007 |
| 381 | 20240226 | 122500 | 300232445500 | 239000 | 239500 | 239500 | 239000 | 792 |
| 382 | 20240226 | 122400 | 300042915500 | 239500 | 239500 | 239500 | 239000 | 1217 |
| 383 | 20240226 | 122300 | 299751592000 | 239500 | 239000 | 239500 | 239000 | 462 |
| 384 | 20240226 | 122200 | 299641117500 | 239500 | 240500 | 240500 | 239000 | 8452 |
| 385 | 20240226 | 122100 | 297616133500 | 240000 | 240000 | 240500 | 239500 | 4113 |
| 386 | 20240226 | 122000 | 296629042500 | 239500 | 240000 | 240000 | 239500 | 1073 |
| 387 | 20240226 | 121900 | 296371601000 | 240000 | 240000 | 240000 | 239500 | 5802 |
| 388 | 20240226 | 121800 | 294979241500 | 240000 | 240000 | 240000 | 239500 | 4511 |
| 389 | 20240226 | 121700 | 293896723000 | 240000 | 239500 | 240000 | 239500 | 661 |
| 390 | 20240226 | 121600 | 293738195500 | 240000 | 239000 | 240000 | 239000 | 6604 |
| 391 | 20240226 | 121500 | 292155924000 | 239500 | 239000 | 239500 | 239000 | 880 |
| 392 | 20240226 | 121400 | 291945265000 | 239500 | 239000 | 239500 | 239000 | 1146 |
| 393 | 20240226 | 121300 | 291671053000 | 239000 | 239000 | 239500 | 239000 | 444 |
| 394 | 20240226 | 121200 | 291564772000 | 239000 | 239000 | 239500 | 239000 | 690 |
| 395 | 20240226 | 121100 | 291399670000 | 239000 | 239000 | 239500 | 239000 | 705 |
| 396 | 20240226 | 121000 | 291231042500 | 239000 | 239000 | 239500 | 239000 | 360 |
| 397 | 20240226 | 120900 | 291144913500 | 239000 | 239500 | 239500 | 238500 | 8582 |
| 398 | 20240226 | 120800 | 289094022500 | 239000 | 240000 | 240000 | 239000 | 10128 |
| 399 | 20240226 | 120700 | 286669678500 | 240000 | 240000 | 240000 | 239500 | 810 |
| 400 | 20240226 | 120600 | 286475482500 | 240000 | 240000 | 240000 | 239500 | 2195 |
| 401 | 20240226 | 120500 | 285948896500 | 239500 | 240000 | 240000 | 239500 | 759 |
| 402 | 20240226 | 120400 | 285766888000 | 240000 | 240000 | 240000 | 239500 | 793 |
| 403 | 20240226 | 120300 | 285576660000 | 240000 | 239500 | 240000 | 239000 | 3783 |
| 404 | 20240226 | 120200 | 284669949000 | 239000 | 239500 | 239500 | 239000 | 659 |
| 405 | 20240226 | 120100 | 284512209000 | 239500 | 239500 | 240000 | 239000 | 7631 |
| 406 | 20240226 | 120000 | 282684087000 | 239500 | 239000 | 240000 | 239000 | 8924 |
| 407 | 20240226 | 115900 | 280546265000 | 239500 | 239000 | 239500 | 239000 | 1112 |
| 408 | 20240226 | 115800 | 280280047500 | 239500 | 239000 | 239500 | 239000 | 897 |
| 409 | 20240226 | 115700 | 280065354500 | 239500 | 239500 | 239500 | 239000 | 642 |
| 410 | 20240226 | 115600 | 279911651000 | 239000 | 239000 | 239500 | 239000 | 1040 |
| 411 | 20240226 | 115500 | 279662713000 | 239500 | 239000 | 239500 | 239000 | 602 |
| 412 | 20240226 | 115400 | 279518764000 | 239000 | 239500 | 239500 | 239000 | 1568 |
| 413 | 20240226 | 115300 | 279143875500 | 239000 | 239500 | 239500 | 239000 | 557 |
| 414 | 20240226 | 115200 | 279010564500 | 239500 | 239000 | 239500 | 238500 | 11689 |
| 415 | 20240226 | 115100 | 276212842500 | 239000 | 238500 | 239000 | 238500 | 885 |
| 416 | 20240226 | 115000 | 276001486500 | 239000 | 239000 | 239000 | 238500 | 757 |
| 417 | 20240226 | 114900 | 275820658000 | 239000 | 239000 | 239000 | 238500 | 1025 |
| 418 | 20240226 | 114800 | 275575775000 | 239000 | 238500 | 239000 | 238500 | 2171 |
| 419 | 20240226 | 114700 | 275057002500 | 239000 | 238500 | 239000 | 238500 | 1948 |
| 420 | 20240226 | 114600 | 274591960500 | 239000 | 239500 | 239500 | 238500 | 9110 |
| 421 | 20240226 | 114500 | 272414868500 | 239000 | 239000 | 239500 | 239000 | 741 |
| 422 | 20240226 | 114400 | 272237611500 | 239000 | 239000 | 239500 | 239000 | 1009 |
| 423 | 20240226 | 114300 | 271996396500 | 239500 | 239000 | 239500 | 238500 | 7792 |
| 424 | 20240226 | 114200 | 270134185500 | 239000 | 238500 | 239000 | 238500 | 882 |
| 425 | 20240226 | 114100 | 269923485500 | 239000 | 239000 | 239000 | 238500 | 507 |
| 426 | 20240226 | 114000 | 269802402000 | 238500 | 238500 | 239000 | 238500 | 577 |
| 427 | 20240226 | 113900 | 269664667000 | 238500 | 238500 | 239000 | 238500 | 757 |
| 428 | 20240226 | 113800 | 269483888000 | 239000 | 238500 | 239000 | 238500 | 514 |
| 429 | 20240226 | 113700 | 269361223500 | 239000 | 238500 | 239000 | 238500 | 835 |
| 430 | 20240226 | 113600 | 269161948500 | 238500 | 238500 | 239000 | 238500 | 2164 |
| 431 | 20240226 | 113500 | 268645075000 | 239000 | 238500 | 239000 | 238500 | 630 |
| 432 | 20240226 | 113400 | 268494703500 | 239000 | 238500 | 239000 | 238500 | 313 |
| 433 | 20240226 | 113300 | 268419982500 | 238500 | 238500 | 239000 | 238500 | 1044 |
| 434 | 20240226 | 113200 | 268170654000 | 238500 | 238500 | 239000 | 238500 | 689 |
| 435 | 20240226 | 113100 | 268006156500 | 238500 | 239000 | 239500 | 238500 | 11718 |
| 436 | 20240226 | 113000 | 265207103000 | 239000 | 239500 | 239500 | 239000 | 1028 |
| 437 | 20240226 | 112900 | 264961036000 | 239500 | 239000 | 239500 | 239000 | 1276 |
| 438 | 20240226 | 112800 | 264655739000 | 239500 | 239000 | 239500 | 239000 | 1208 |
| 439 | 20240226 | 112700 | 264366577000 | 239500 | 238500 | 239500 | 238500 | 3827 |
| 440 | 20240226 | 112600 | 263452097000 | 239000 | 239500 | 239500 | 238500 | 3476 |
| 441 | 20240226 | 112500 | 262621579000 | 239000 | 239000 | 239500 | 238500 | 4766 |
| 442 | 20240226 | 112400 | 261482527500 | 238500 | 238500 | 239000 | 238000 | 4655 |
| 443 | 20240226 | 112300 | 260372443500 | 238500 | 238500 | 238500 | 238000 | 4015 |
| 444 | 20240226 | 112200 | 259414965500 | 238500 | 238500 | 238500 | 238000 | 917 |
| 445 | 20240226 | 112100 | 259196336000 | 238500 | 239000 | 239000 | 238000 | 7948 |
| 446 | 20240226 | 112000 | 257300419500 | 238500 | 238500 | 239000 | 238500 | 618 |
| 447 | 20240226 | 111900 | 257152812000 | 239000 | 239000 | 239000 | 238500 | 676 |
| 448 | 20240226 | 111800 | 256991430500 | 239000 | 239000 | 239000 | 238500 | 2781 |
| 449 | 20240226 | 111700 | 256327077500 | 238500 | 238000 | 239000 | 238000 | 4584 |
| 450 | 20240226 | 111600 | 255233722000 | 238000 | 238500 | 239000 | 238000 | 6062 |
| 451 | 20240226 | 111500 | 253787983500 | 239000 | 238000 | 239000 | 238000 | 6164 |
| 452 | 20240226 | 111400 | 252317901000 | 238500 | 238000 | 238500 | 238000 | 1238 |
| 453 | 20240226 | 111300 | 252022734500 | 238500 | 238500 | 238500 | 238000 | 2399 |
| 454 | 20240226 | 111200 | 251450667500 | 238500 | 238000 | 238500 | 237500 | 5801 |
| 455 | 20240226 | 111100 | 250069633000 | 238000 | 238000 | 238000 | 237000 | 16799 |
| 456 | 20240226 | 111000 | 246078387500 | 238000 | 237000 | 238000 | 237000 | 15590 |
| 457 | 20240226 | 110900 | 242375426500 | 237000 | 237000 | 237500 | 236500 | 2198 |
| 458 | 20240226 | 110800 | 241854477000 | 237000 | 237000 | 237500 | 236500 | 7679 |
| 459 | 20240226 | 110700 | 240034580000 | 237000 | 237000 | 237500 | 237000 | 1208 |
| 460 | 20240226 | 110600 | 239747866500 | 237500 | 237000 | 237500 | 236500 | 4715 |
| 461 | 20240226 | 110500 | 238629691500 | 237000 | 237000 | 237000 | 236500 | 855 |
| 462 | 20240226 | 110400 | 238427389500 | 236500 | 237000 | 237500 | 236500 | 2236 |
| 463 | 20240226 | 110300 | 237897608000 | 237000 | 237000 | 237500 | 236500 | 2980 |
| 464 | 20240226 | 110200 | 237191601500 | 237000 | 237000 | 237500 | 237000 | 3124 |
| 465 | 20240226 | 110100 | 236451049000 | 237000 | 237000 | 237500 | 236500 | 10729 |
| 466 | 20240226 | 110000 | 233908568000 | 237500 | 237000 | 237500 | 237000 | 1562 |
| 467 | 20240226 | 105900 | 233537920500 | 237500 | 236500 | 237500 | 236500 | 2592 |
| 468 | 20240226 | 105800 | 232923577500 | 237000 | 237000 | 237000 | 236500 | 1655 |
| 469 | 20240226 | 105700 | 232531693000 | 237000 | 236500 | 237000 | 236500 | 1798 |
| 470 | 20240226 | 105600 | 232105851500 | 236500 | 236500 | 237000 | 236500 | 930 |
| 471 | 20240226 | 105500 | 231885755500 | 236500 | 236500 | 237000 | 236500 | 1590 |
| 472 | 20240226 | 105400 | 231509421500 | 237000 | 236500 | 237000 | 236500 | 957 |
| 473 | 20240226 | 105300 | 231282811000 | 236500 | 237500 | 237500 | 236500 | 5868 |
| 474 | 20240226 | 105200 | 229892382500 | 237000 | 237500 | 238000 | 237000 | 9425 |
| 475 | 20240226 | 105100 | 227654425000 | 238000 | 238000 | 238500 | 237500 | 8098 |
| 476 | 20240226 | 105000 | 225726501000 | 238000 | 238000 | 238500 | 237500 | 4919 |
| 477 | 20240226 | 104900 | 224555629000 | 238000 | 237500 | 238000 | 237500 | 2137 |
| 478 | 20240226 | 104800 | 224047253000 | 237500 | 237000 | 238000 | 237000 | 6031 |
| 479 | 20240226 | 104700 | 222614071000 | 237000 | 237000 | 237500 | 237000 | 1212 |
| 480 | 20240226 | 104600 | 222326457000 | 237500 | 236500 | 238000 | 236500 | 12417 |
| 481 | 20240226 | 104500 | 219377647500 | 237000 | 236500 | 237000 | 236500 | 1173 |
| 482 | 20240226 | 104400 | 219099877000 | 236500 | 236500 | 237000 | 236500 | 1229 |
| 483 | 20240226 | 104300 | 218809001000 | 237000 | 237000 | 237000 | 236500 | 1250 |
| 484 | 20240226 | 104200 | 218512988500 | 237500 | 236500 | 237500 | 236000 | 12374 |
| 485 | 20240226 | 104100 | 215581608000 | 236500 | 236000 | 237000 | 235500 | 13926 |
| 486 | 20240226 | 104000 | 212294019500 | 236000 | 236500 | 237000 | 236000 | 2209 |
| 487 | 20240226 | 103900 | 211772098500 | 236500 | 236000 | 237000 | 236000 | 5416 |
| 488 | 20240226 | 103800 | 210492604000 | 236500 | 235500 | 237000 | 235000 | 16893 |
| 489 | 20240226 | 103700 | 206510134000 | 235500 | 235000 | 236000 | 235000 | 2833 |
| 490 | 20240226 | 103600 | 205842679500 | 235000 | 234000 | 236000 | 234000 | 16940 |
| 491 | 20240226 | 103500 | 201863893000 | 234000 | 234500 | 235000 | 234000 | 5207 |
| 492 | 20240226 | 103400 | 200643068000 | 234500 | 234000 | 235000 | 234000 | 5044 |
| 493 | 20240226 | 103300 | 199461467000 | 234000 | 234000 | 234500 | 234000 | 4387 |
| 494 | 20240226 | 103200 | 198433146000 | 234000 | 235000 | 235500 | 234000 | 7551 |
| 495 | 20240226 | 103100 | 196659858000 | 235000 | 235500 | 236000 | 235000 | 2656 |
| 496 | 20240226 | 103000 | 196034621500 | 235500 | 235000 | 235500 | 235000 | 5315 |
| 497 | 20240226 | 102900 | 194784338500 | 235000 | 234000 | 235500 | 234000 | 17778 |
| 498 | 20240226 | 102800 | 190609074500 | 234000 | 234500 | 235000 | 234000 | 7609 |
| 499 | 20240226 | 102700 | 188824957000 | 234500 | 235000 | 235000 | 234500 | 2845 |
| 500 | 20240226 | 102600 | 188156630000 | 235000 | 234500 | 235500 | 234500 | 3006 |
| 501 | 20240226 | 102500 | 187450118000 | 234500 | 234500 | 235000 | 234500 | 1317 |
| 502 | 20240226 | 102400 | 187141031000 | 234500 | 234500 | 235000 | 234500 | 1613 |
| 503 | 20240226 | 102300 | 186762335500 | 234500 | 234500 | 235000 | 234500 | 2147 |
| 504 | 20240226 | 102200 | 186258324000 | 235000 | 234000 | 235000 | 234000 | 21506 |
| 505 | 20240226 | 102100 | 181215371500 | 234000 | 234000 | 234500 | 234000 | 1442 |
| 506 | 20240226 | 102000 | 180877771500 | 234500 | 234500 | 235000 | 234000 | 10905 |
| 507 | 20240226 | 101900 | 178322780500 | 234500 | 234500 | 235000 | 234000 | 8069 |
| 508 | 20240226 | 101800 | 176430532500 | 234500 | 236000 | 236000 | 234500 | 27436 |
| 509 | 20240226 | 101700 | 169980115000 | 235500 | 236000 | 236000 | 235500 | 5335 |
| 510 | 20240226 | 101600 | 168722134000 | 236000 | 236000 | 236500 | 236000 | 1939 |
| 511 | 20240226 | 101500 | 168264511500 | 236000 | 236000 | 236500 | 236000 | 1507 |
| 512 | 20240226 | 101400 | 167908669500 | 236000 | 236500 | 236500 | 236000 | 1976 |
| 513 | 20240226 | 101300 | 167442250000 | 236500 | 236000 | 236500 | 236000 | 3002 |
| 514 | 20240226 | 101200 | 166733748000 | 236000 | 236000 | 236500 | 235500 | 6491 |
| 515 | 20240226 | 101100 | 165201919000 | 236000 | 236000 | 236500 | 236000 | 2421 |
| 516 | 20240226 | 101000 | 164630533000 | 236000 | 236000 | 236500 | 236000 | 2890 |
| 517 | 20240226 | 100900 | 163948460000 | 236000 | 236000 | 236500 | 236000 | 3805 |
| 518 | 20240226 | 100800 | 163050464000 | 236500 | 236500 | 236500 | 236000 | 1582 |
| 519 | 20240226 | 100700 | 162676912500 | 236000 | 236500 | 236500 | 236000 | 1518 |
| 520 | 20240226 | 100600 | 162318317000 | 236000 | 237000 | 237000 | 236000 | 7298 |
| 521 | 20240226 | 100500 | 160592959500 | 236500 | 237000 | 237000 | 236500 | 680 |
| 522 | 20240226 | 100400 | 160432072500 | 236500 | 236000 | 237000 | 236000 | 4281 |
| 523 | 20240226 | 100300 | 159419601500 | 236000 | 236000 | 236500 | 236000 | 849 |
| 524 | 20240226 | 100200 | 159219125000 | 236000 | 236000 | 236500 | 236000 | 2703 |
| 525 | 20240226 | 100100 | 158581008000 | 236500 | 236000 | 236500 | 236000 | 2882 |
| 526 | 20240226 | 100000 | 157900270000 | 236000 | 236000 | 236500 | 236000 | 2094 |
| 527 | 20240226 | 095900 | 157406018000 | 236000 | 236500 | 236500 | 236000 | 5446 |
| 528 | 20240226 | 095800 | 156119933000 | 236500 | 236000 | 237000 | 236000 | 7322 |
| 529 | 20240226 | 095700 | 154389203000 | 236500 | 236000 | 236500 | 236000 | 3179 |
| 530 | 20240226 | 095600 | 153638542500 | 236000 | 236500 | 237000 | 236000 | 5910 |
| 531 | 20240226 | 095500 | 152240773000 | 237000 | 237500 | 237500 | 236500 | 4470 |
| 532 | 20240226 | 095400 | 151181550000 | 237000 | 237500 | 237500 | 237000 | 1567 |
| 533 | 20240226 | 095300 | 150810115500 | 237000 | 236500 | 237500 | 236500 | 11329 |
| 534 | 20240226 | 095200 | 148127464500 | 236500 | 236500 | 237000 | 236500 | 3590 |
| 535 | 20240226 | 095100 | 147278165500 | 237000 | 237000 | 237000 | 236500 | 2583 |
| 536 | 20240226 | 095000 | 146667136000 | 237000 | 237000 | 237500 | 236500 | 8921 |
| 537 | 20240226 | 094900 | 144553572000 | 237500 | 237000 | 237500 | 237000 | 3907 |
| 538 | 20240226 | 094800 | 143626840500 | 237000 | 237000 | 237500 | 237000 | 1580 |
| 539 | 20240226 | 094700 | 143252284500 | 237000 | 237000 | 237500 | 237000 | 2186 |
| 540 | 20240226 | 094600 | 142734173500 | 237500 | 237000 | 237500 | 237000 | 3697 |
| 541 | 20240226 | 094500 | 141857556500 | 237000 | 237000 | 237500 | 237000 | 1240 |
| 542 | 20240226 | 094400 | 141563313500 | 237500 | 237000 | 237500 | 237000 | 1296 |
| 543 | 20240226 | 094300 | 141255859500 | 237500 | 237000 | 238000 | 237000 | 5896 |
| 544 | 20240226 | 094200 | 139856740500 | 237000 | 237500 | 238000 | 237000 | 10305 |
| 545 | 20240226 | 094100 | 137409881000 | 237500 | 238000 | 238500 | 237500 | 9122 |
| 546 | 20240226 | 094000 | 135238778000 | 238000 | 238000 | 238500 | 238000 | 3725 |
| 547 | 20240226 | 093900 | 134352115500 | 238500 | 238000 | 238500 | 238000 | 2059 |
| 548 | 20240226 | 093800 | 133862031000 | 238000 | 238000 | 238500 | 238000 | 5323 |
| 549 | 20240226 | 093700 | 132593116000 | 238000 | 238500 | 239000 | 238000 | 8692 |
| 550 | 20240226 | 093600 | 130520241000 | 238500 | 239500 | 239500 | 238500 | 8467 |
| 551 | 20240226 | 093500 | 128497640500 | 239000 | 238000 | 240000 | 238000 | 24817 |
| 552 | 20240226 | 093400 | 122558745000 | 238500 | 238000 | 238500 | 237500 | 9974 |
| 553 | 20240226 | 093300 | 120183095000 | 237500 | 237000 | 238000 | 236500 | 11205 |
| 554 | 20240226 | 093200 | 117525123000 | 237000 | 237000 | 237000 | 236500 | 991 |
| 555 | 20240226 | 093100 | 117290693500 | 236500 | 236500 | 237000 | 236000 | 3752 |
| 556 | 20240226 | 093000 | 116403795000 | 236500 | 237000 | 237000 | 235500 | 18602 |
| 557 | 20240226 | 092900 | 112006283500 | 237000 | 237000 | 237500 | 237000 | 5626 |
| 558 | 20240226 | 092800 | 110671840500 | 237000 | 237000 | 237500 | 237000 | 3772 |
| 559 | 20240226 | 092700 | 109776737500 | 237000 | 237000 | 237500 | 237000 | 3400 |
| 560 | 20240226 | 092600 | 108970515000 | 237000 | 237000 | 237500 | 237000 | 3019 |
| 561 | 20240226 | 092500 | 108254363500 | 237500 | 237000 | 237500 | 237000 | 4198 |
| 562 | 20240226 | 092400 | 107259117500 | 237000 | 237000 | 237500 | 237000 | 3642 |
| 563 | 20240226 | 092300 | 106395437000 | 237000 | 237000 | 237500 | 236500 | 11650 |
| 564 | 20240226 | 092200 | 103634087500 | 236500 | 236500 | 237000 | 236500 | 3314 |
| 565 | 20240226 | 092100 | 102850002500 | 236500 | 236500 | 237000 | 236000 | 6693 |
| 566 | 20240226 | 092000 | 101266772000 | 236000 | 236500 | 236500 | 235500 | 14768 |
| 567 | 20240226 | 091900 | 97779174000 | 236500 | 236500 | 237000 | 236500 | 12043 |
| 568 | 20240226 | 091800 | 94930669500 | 236500 | 236500 | 237000 | 236500 | 1967 |
| 569 | 20240226 | 091700 | 94465311000 | 236500 | 236500 | 237000 | 236500 | 2751 |
| 570 | 20240226 | 091600 | 93814562000 | 236500 | 236500 | 237000 | 236000 | 17811 |
| 571 | 20240226 | 091500 | 89601268000 | 237000 | 237500 | 237500 | 236500 | 14999 |
| 572 | 20240226 | 091400 | 86047132500 | 237000 | 236500 | 237500 | 236500 | 7392 |
| 573 | 20240226 | 091300 | 84296121500 | 236500 | 236500 | 237000 | 236500 | 3348 |
| 574 | 20240226 | 091200 | 83503961500 | 236500 | 237000 | 237500 | 235500 | 26843 |
| 575 | 20240226 | 091100 | 77155520000 | 237500 | 237000 | 237500 | 237000 | 7814 |
| 576 | 20240226 | 091000 | 75300891500 | 237500 | 236000 | 237500 | 236000 | 10231 |
| 577 | 20240226 | 090900 | 72879003000 | 236000 | 235500 | 236500 | 235500 | 8025 |
| 578 | 20240226 | 090800 | 70985994500 | 236000 | 236500 | 236500 | 235500 | 15977 |
| 579 | 20240226 | 090700 | 67216597500 | 236500 | 235500 | 237000 | 235000 | 19827 |
| 580 | 20240226 | 090600 | 62537144500 | 236000 | 234000 | 236000 | 233500 | 15295 |
| 581 | 20240226 | 090500 | 58947598000 | 234000 | 232500 | 234500 | 232500 | 27097 |
| 582 | 20240226 | 090400 | 52612426500 | 232500 | 232000 | 233000 | 231500 | 21787 |
| 583 | 20240226 | 090300 | 47555308000 | 232000 | 235500 | 236000 | 232000 | 50536 |
| 584 | 20240226 | 090200 | 35738157500 | 236000 | 235500 | 236500 | 235500 | 17525 |
| 585 | 20240226 | 090100 | 31607462000 | 235500 | 235500 | 237000 | 235000 | 33088 |
| 586 | 20240226 | 090000 | 23798340500 | 236000 | 237500 | 238000 | 236000 | 99617 |