35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 3 | 20240227 | 184300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20240227 | 184200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20240227 | 184100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20240227 | 184000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20240227 | 183900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20240227 | 183800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20240227 | 183700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20240227 | 183600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20240227 | 183500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20240227 | 183400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20240227 | 183300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20240227 | 183200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20240227 | 183100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20240227 | 183000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20240227 | 182900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20240227 | 182800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20240227 | 182700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20240227 | 182600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20240227 | 182500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20240227 | 182400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20240227 | 182300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20240227 | 182200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20240227 | 182100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20240227 | 182000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20240227 | 181900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20240227 | 181800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20240227 | 181700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20240227 | 181600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20240227 | 181500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20240227 | 181400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 33 | 20240227 | 181300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20240227 | 181200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20240227 | 181100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20240227 | 181000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20240227 | 180900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20240227 | 180800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20240227 | 180700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20240227 | 180600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20240227 | 180500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20240227 | 180400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20240227 | 180300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20240227 | 180200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20240227 | 180100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20240227 | 180000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20240227 | 175900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20240227 | 175800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20240227 | 175700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20240227 | 175600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20240227 | 175500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20240227 | 175400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20240227 | 175300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20240227 | 175200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20240227 | 175100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20240227 | 175000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20240227 | 174900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20240227 | 174800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20240227 | 174700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20240227 | 174600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20240227 | 174500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20240227 | 174400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 63 | 20240227 | 174300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20240227 | 174200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20240227 | 174100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20240227 | 174000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20240227 | 173900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20240227 | 173800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20240227 | 173700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20240227 | 173600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20240227 | 173500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20240227 | 173400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20240227 | 173300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20240227 | 173200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20240227 | 173100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20240227 | 173000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20240227 | 172900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20240227 | 172800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20240227 | 172700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20240227 | 172600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20240227 | 172500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20240227 | 172400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20240227 | 172300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20240227 | 172200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20240227 | 172100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20240227 | 172000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20240227 | 171900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20240227 | 171800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20240227 | 171700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20240227 | 171600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20240227 | 171500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20240227 | 171400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 93 | 20240227 | 171300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20240227 | 171200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20240227 | 171100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20240227 | 171000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20240227 | 170900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20240227 | 170800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20240227 | 170700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20240227 | 170600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20240227 | 170500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20240227 | 170400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20240227 | 170300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20240227 | 170200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20240227 | 170100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20240227 | 170000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20240227 | 165900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20240227 | 165800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20240227 | 165700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20240227 | 165600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20240227 | 165500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20240227 | 165400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20240227 | 165300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20240227 | 165200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20240227 | 165100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20240227 | 165000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20240227 | 164900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20240227 | 164800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20240227 | 164700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20240227 | 164600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20240227 | 164500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20240227 | 164400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 123 | 20240227 | 164300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20240227 | 164200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20240227 | 164100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20240227 | 164000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20240227 | 163900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20240227 | 163800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20240227 | 163700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20240227 | 163600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20240227 | 163500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20240227 | 163400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20240227 | 163300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20240227 | 163200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20240227 | 163100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20240227 | 163000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20240227 | 162900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20240227 | 162800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20240227 | 162700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20240227 | 162600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20240227 | 162500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20240227 | 162400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20240227 | 162300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20240227 | 162200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20240227 | 162100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20240227 | 162000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20240227 | 161900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20240227 | 161800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20240227 | 161700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20240227 | 161600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20240227 | 161500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20240227 | 161400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 153 | 20240227 | 161300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20240227 | 161200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20240227 | 161100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20240227 | 161000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20240227 | 160900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20240227 | 160800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20240227 | 160700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20240227 | 160600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20240227 | 160500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20240227 | 160400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20240227 | 160300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20240227 | 160200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20240227 | 160100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20240227 | 160000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20240227 | 155900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20240227 | 155800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20240227 | 155700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20240227 | 155600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20240227 | 155500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20240227 | 155400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20240227 | 155300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20240227 | 155200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20240227 | 155100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20240227 | 155000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20240227 | 154900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20240227 | 154800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20240227 | 154700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20240227 | 154600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20240227 | 154500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20240227 | 154400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 183 | 20240227 | 154300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20240227 | 154200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 185 | 20240227 | 154100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20240227 | 154000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20240227 | 153900 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20240227 | 153800 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20240227 | 153700 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20240227 | 153600 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20240227 | 153500 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20240227 | 153400 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20240227 | 153300 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20240227 | 153200 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20240227 | 153100 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 196 | 20240227 | 153000 | 297708904000 | 238500 | 238500 | 238500 | 238500 | 68112 |
| 197 | 20240227 | 152900 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 198 | 20240227 | 152800 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 199 | 20240227 | 152700 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 200 | 20240227 | 152600 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 201 | 20240227 | 152500 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 202 | 20240227 | 152400 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 203 | 20240227 | 152300 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 204 | 20240227 | 152200 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 205 | 20240227 | 152100 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 206 | 20240227 | 152000 | 281464192000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 207 | 20240227 | 151900 | 281464192000 | 239000 | 238500 | 239000 | 238500 | 6039 |
| 208 | 20240227 | 151800 | 280023401000 | 238500 | 238500 | 239000 | 238500 | 19517 |
| 209 | 20240227 | 151700 | 275367753500 | 238500 | 239500 | 239500 | 238500 | 2837 |
| 210 | 20240227 | 151600 | 274689855000 | 239000 | 239000 | 239500 | 239000 | 8145 |
| 211 | 20240227 | 151500 | 272743115000 | 239500 | 239000 | 239500 | 239000 | 2492 |
| 212 | 20240227 | 151400 | 272147306000 | 239500 | 239000 | 239500 | 238500 | 4985 |
| 213 | 20240227 | 151300 | 270955598500 | 239000 | 239500 | 239500 | 239000 | 20990 |
| 214 | 20240227 | 151200 | 265938605500 | 239500 | 239000 | 239500 | 239000 | 2758 |
| 215 | 20240227 | 151100 | 265279091000 | 239500 | 239500 | 239500 | 239000 | 2158 |
| 216 | 20240227 | 151000 | 264762921000 | 239500 | 239000 | 239500 | 239000 | 2069 |
| 217 | 20240227 | 150900 | 264268252500 | 239000 | 239000 | 239500 | 239000 | 8369 |
| 218 | 20240227 | 150800 | 262267849500 | 239500 | 239500 | 239500 | 239000 | 1583 |
| 219 | 20240227 | 150700 | 261889068000 | 239500 | 239500 | 239500 | 239000 | 3482 |
| 220 | 20240227 | 150600 | 261055916000 | 239000 | 239000 | 239500 | 239000 | 3107 |
| 221 | 20240227 | 150500 | 260312488500 | 239500 | 239500 | 239500 | 239000 | 853 |
| 222 | 20240227 | 150400 | 260108329500 | 239500 | 239500 | 239500 | 239000 | 1643 |
| 223 | 20240227 | 150300 | 259715273000 | 239500 | 239500 | 239500 | 239000 | 1584 |
| 224 | 20240227 | 150200 | 259336223000 | 239500 | 239500 | 239500 | 239000 | 3800 |
| 225 | 20240227 | 150100 | 258426754000 | 239500 | 239000 | 239500 | 239000 | 1401 |
| 226 | 20240227 | 150000 | 258091483000 | 239500 | 239000 | 239500 | 239000 | 2320 |
| 227 | 20240227 | 145900 | 257536107000 | 239500 | 239000 | 239500 | 239000 | 3278 |
| 228 | 20240227 | 145800 | 256751167500 | 239000 | 239000 | 239500 | 239000 | 980 |
| 229 | 20240227 | 145700 | 256516671000 | 239000 | 239500 | 239500 | 239000 | 1771 |
| 230 | 20240227 | 145600 | 256093004000 | 239000 | 239000 | 239500 | 239000 | 1061 |
| 231 | 20240227 | 145500 | 255839015000 | 239000 | 239000 | 239500 | 239000 | 1106 |
| 232 | 20240227 | 145400 | 255574566500 | 239500 | 238500 | 239500 | 238500 | 7586 |
| 233 | 20240227 | 145300 | 253761628500 | 238500 | 238500 | 239000 | 238500 | 1492 |
| 234 | 20240227 | 145200 | 253405211500 | 238500 | 239000 | 239000 | 238500 | 823 |
| 235 | 20240227 | 145100 | 253208767500 | 238500 | 239000 | 239500 | 238500 | 1183 |
| 236 | 20240227 | 145000 | 252926249000 | 239000 | 239000 | 239500 | 239000 | 6318 |
| 237 | 20240227 | 144900 | 251416059500 | 239000 | 239000 | 239500 | 239000 | 923 |
| 238 | 20240227 | 144800 | 251195335000 | 239000 | 238500 | 239500 | 238500 | 4005 |
| 239 | 20240227 | 144700 | 250238028000 | 238500 | 239000 | 239500 | 238500 | 5917 |
| 240 | 20240227 | 144600 | 248823822500 | 239500 | 239000 | 239500 | 239000 | 1469 |
| 241 | 20240227 | 144500 | 248472461500 | 239000 | 239500 | 239500 | 239000 | 1734 |
| 242 | 20240227 | 144400 | 248057961500 | 239500 | 239000 | 239500 | 239000 | 3474 |
| 243 | 20240227 | 144300 | 247227458000 | 239500 | 239000 | 239500 | 239000 | 1913 |
| 244 | 20240227 | 144200 | 246769870500 | 239000 | 239000 | 239500 | 239000 | 2441 |
| 245 | 20240227 | 144100 | 246186164000 | 239000 | 239500 | 239500 | 239000 | 3970 |
| 246 | 20240227 | 144000 | 245237161500 | 239500 | 239000 | 239500 | 239000 | 2617 |
| 247 | 20240227 | 143900 | 244611582000 | 239000 | 239000 | 239500 | 239000 | 2025 |
| 248 | 20240227 | 143800 | 244127398000 | 239000 | 239000 | 239500 | 239000 | 1534 |
| 249 | 20240227 | 143700 | 243760612000 | 239000 | 239000 | 239500 | 239000 | 1332 |
| 250 | 20240227 | 143600 | 243441963500 | 239000 | 239500 | 239500 | 239000 | 1982 |
| 251 | 20240227 | 143500 | 242967675000 | 239000 | 239500 | 239500 | 239000 | 4382 |
| 252 | 20240227 | 143400 | 241918707500 | 239500 | 239500 | 240000 | 239500 | 4959 |
| 253 | 20240227 | 143300 | 240730903500 | 239500 | 239500 | 240000 | 239500 | 1036 |
| 254 | 20240227 | 143200 | 240482602000 | 239500 | 239500 | 240000 | 239500 | 1071 |
| 255 | 20240227 | 143100 | 240225929500 | 239500 | 239500 | 240000 | 239500 | 1311 |
| 256 | 20240227 | 143000 | 239911774500 | 239500 | 239500 | 240000 | 239500 | 620 |
| 257 | 20240227 | 142900 | 239763195500 | 239500 | 240000 | 240000 | 239500 | 3999 |
| 258 | 20240227 | 142800 | 238805283500 | 239500 | 240000 | 240000 | 239500 | 678 |
| 259 | 20240227 | 142700 | 238642630000 | 240000 | 239500 | 240000 | 239500 | 787 |
| 260 | 20240227 | 142600 | 238453877500 | 240000 | 240000 | 240000 | 239500 | 476 |
| 261 | 20240227 | 142500 | 238339699000 | 239500 | 239500 | 240000 | 239500 | 865 |
| 262 | 20240227 | 142400 | 238132237000 | 240000 | 239500 | 240000 | 239500 | 690 |
| 263 | 20240227 | 142300 | 237966744500 | 240000 | 240000 | 240000 | 239500 | 644 |
| 264 | 20240227 | 142200 | 237812324500 | 240000 | 239500 | 240000 | 239500 | 667 |
| 265 | 20240227 | 142100 | 237652409000 | 240000 | 239500 | 240000 | 239500 | 898 |
| 266 | 20240227 | 142000 | 237437014000 | 239500 | 239500 | 240000 | 239500 | 273 |
| 267 | 20240227 | 141900 | 237371609000 | 240000 | 239500 | 240000 | 239500 | 784 |
| 268 | 20240227 | 141800 | 237183648500 | 239500 | 240000 | 240000 | 239500 | 755 |
| 269 | 20240227 | 141700 | 237002666500 | 240000 | 239500 | 240000 | 239500 | 557 |
| 270 | 20240227 | 141600 | 236869193500 | 239500 | 239500 | 240000 | 239500 | 215 |
| 271 | 20240227 | 141500 | 236817663000 | 239500 | 238500 | 240000 | 238500 | 10709 |
| 272 | 20240227 | 141400 | 234254376500 | 238500 | 239000 | 239000 | 238500 | 377 |
| 273 | 20240227 | 141300 | 234164439500 | 238500 | 239000 | 239000 | 238500 | 5167 |
| 274 | 20240227 | 141200 | 232929754500 | 238500 | 239000 | 239500 | 238500 | 3549 |
| 275 | 20240227 | 141100 | 232081712500 | 239500 | 239000 | 239500 | 239000 | 946 |
| 276 | 20240227 | 141000 | 231855595000 | 239000 | 239000 | 239500 | 239000 | 891 |
| 277 | 20240227 | 140900 | 231642633500 | 239000 | 239000 | 239500 | 239000 | 2098 |
| 278 | 20240227 | 140800 | 231141147000 | 239000 | 239000 | 239500 | 239000 | 2699 |
| 279 | 20240227 | 140700 | 230496080500 | 239500 | 240000 | 240000 | 239000 | 6147 |
| 280 | 20240227 | 140600 | 229024307500 | 240000 | 240000 | 240500 | 240000 | 4385 |
| 281 | 20240227 | 140500 | 227971860000 | 240500 | 240500 | 240500 | 240000 | 406 |
| 282 | 20240227 | 140400 | 227874377500 | 240000 | 240000 | 240500 | 240000 | 283 |
| 283 | 20240227 | 140300 | 227806409000 | 240000 | 239500 | 240500 | 239500 | 4540 |
| 284 | 20240227 | 140200 | 226716920000 | 239500 | 240000 | 240000 | 239500 | 1272 |
| 285 | 20240227 | 140100 | 226412230000 | 239500 | 240000 | 240000 | 239500 | 1066 |
| 286 | 20240227 | 140000 | 226156908000 | 239500 | 239500 | 240000 | 239500 | 717 |
| 287 | 20240227 | 135900 | 225984885500 | 240000 | 239500 | 240500 | 239500 | 5654 |
| 288 | 20240227 | 135800 | 224628034500 | 239500 | 240500 | 240500 | 239500 | 7226 |
| 289 | 20240227 | 135700 | 222893846000 | 240500 | 240000 | 240500 | 240000 | 438 |
| 290 | 20240227 | 135600 | 222788636000 | 240000 | 240000 | 240500 | 240000 | 2712 |
| 291 | 20240227 | 135500 | 222137721000 | 240000 | 240000 | 240500 | 240000 | 859 |
| 292 | 20240227 | 135400 | 221931500000 | 240000 | 240500 | 240500 | 240000 | 746 |
| 293 | 20240227 | 135300 | 221752444500 | 240000 | 240000 | 240500 | 240000 | 744 |
| 294 | 20240227 | 135200 | 221573821000 | 240000 | 240500 | 240500 | 240000 | 4944 |
| 295 | 20240227 | 135100 | 220387155000 | 240000 | 240500 | 241000 | 240000 | 12930 |
| 296 | 20240227 | 135000 | 217279711500 | 240500 | 241000 | 241500 | 240500 | 7756 |
| 297 | 20240227 | 134900 | 215410905000 | 241000 | 241500 | 241500 | 241000 | 6085 |
| 298 | 20240227 | 134800 | 213944391000 | 241500 | 241500 | 241500 | 241000 | 1121 |
| 299 | 20240227 | 134700 | 213673718500 | 241000 | 241500 | 241500 | 241000 | 3431 |
| 300 | 20240227 | 134600 | 212845531000 | 241500 | 241500 | 242000 | 241000 | 12217 |
| 301 | 20240227 | 134500 | 209895067000 | 241500 | 242000 | 242000 | 241500 | 357 |
| 302 | 20240227 | 134400 | 209808753500 | 242000 | 241500 | 242000 | 241500 | 473 |
| 303 | 20240227 | 134300 | 209694487500 | 241500 | 241500 | 242000 | 241500 | 1228 |
| 304 | 20240227 | 134200 | 209397428000 | 241500 | 242000 | 242000 | 241500 | 2467 |
| 305 | 20240227 | 134100 | 208801474500 | 241500 | 242000 | 242000 | 241500 | 1096 |
| 306 | 20240227 | 134000 | 208536540500 | 241500 | 241500 | 242000 | 241500 | 287 |
| 307 | 20240227 | 133900 | 208467173500 | 242000 | 241500 | 242000 | 241500 | 1306 |
| 308 | 20240227 | 133800 | 208151508500 | 241500 | 241500 | 242000 | 241500 | 237 |
| 309 | 20240227 | 133700 | 208094263500 | 241500 | 241500 | 242000 | 241500 | 773 |
| 310 | 20240227 | 133600 | 207907332500 | 241500 | 242000 | 242000 | 241500 | 507 |
| 311 | 20240227 | 133500 | 207784759000 | 242000 | 241500 | 242000 | 241500 | 269 |
| 312 | 20240227 | 133400 | 207719732000 | 242000 | 241500 | 242000 | 241500 | 295 |
| 313 | 20240227 | 133300 | 207648454000 | 242000 | 241500 | 242000 | 241500 | 397 |
| 314 | 20240227 | 133200 | 207552402000 | 242000 | 241500 | 242000 | 241500 | 485 |
| 315 | 20240227 | 133100 | 207435100500 | 241500 | 241500 | 242000 | 241500 | 408 |
| 316 | 20240227 | 133000 | 207336400000 | 242000 | 242000 | 242000 | 241500 | 872 |
| 317 | 20240227 | 132900 | 207125470500 | 242000 | 242000 | 242000 | 241500 | 5759 |
| 318 | 20240227 | 132800 | 205731891500 | 242000 | 241500 | 242000 | 241500 | 366 |
| 319 | 20240227 | 132700 | 205643428000 | 242000 | 242000 | 242000 | 241500 | 1091 |
| 320 | 20240227 | 132600 | 205379458000 | 241500 | 241500 | 242000 | 241500 | 255 |
| 321 | 20240227 | 132500 | 205317805000 | 241500 | 242000 | 242000 | 241500 | 1277 |
| 322 | 20240227 | 132400 | 205009370000 | 241500 | 241500 | 242000 | 241500 | 1741 |
| 323 | 20240227 | 132300 | 204588471500 | 242000 | 241500 | 242000 | 241500 | 2239 |
| 324 | 20240227 | 132200 | 204047540500 | 241500 | 241500 | 242000 | 241500 | 179 |
| 325 | 20240227 | 132100 | 204004286500 | 241500 | 241500 | 242000 | 241500 | 485 |
| 326 | 20240227 | 132000 | 203887018500 | 242000 | 241500 | 242000 | 241500 | 1294 |
| 327 | 20240227 | 131900 | 203574469000 | 242000 | 242000 | 242000 | 241500 | 149 |
| 328 | 20240227 | 131800 | 203538447000 | 241500 | 241500 | 242000 | 241500 | 863 |
| 329 | 20240227 | 131700 | 203329939000 | 241500 | 241500 | 242000 | 241500 | 551 |
| 330 | 20240227 | 131600 | 203196847500 | 241500 | 241500 | 242000 | 241500 | 198 |
| 331 | 20240227 | 131500 | 203149004000 | 241500 | 242000 | 242000 | 241500 | 22439 |
| 332 | 20240227 | 131400 | 197723880500 | 242500 | 242500 | 242500 | 242000 | 417 |
| 333 | 20240227 | 131300 | 197622838500 | 242500 | 242000 | 242500 | 242000 | 183 |
| 334 | 20240227 | 131200 | 197578523000 | 242000 | 242000 | 242500 | 242000 | 211 |
| 335 | 20240227 | 131100 | 197527398500 | 242000 | 242500 | 242500 | 242000 | 796 |
| 336 | 20240227 | 131000 | 197334514000 | 242500 | 242000 | 242500 | 242000 | 338 |
| 337 | 20240227 | 130900 | 197252671500 | 242000 | 242500 | 242500 | 242000 | 662 |
| 338 | 20240227 | 130800 | 197092327000 | 242000 | 242500 | 242500 | 242000 | 154 |
| 339 | 20240227 | 130700 | 197055052000 | 242500 | 242000 | 242500 | 241500 | 5437 |
| 340 | 20240227 | 130600 | 195739128000 | 242000 | 242000 | 242000 | 241500 | 704 |
| 341 | 20240227 | 130500 | 195568799500 | 242000 | 241500 | 242000 | 241500 | 289 |
| 342 | 20240227 | 130400 | 195498915000 | 241500 | 242000 | 242500 | 241500 | 4364 |
| 343 | 20240227 | 130300 | 194442888000 | 242000 | 242000 | 242500 | 242000 | 7235 |
| 344 | 20240227 | 130200 | 192691738000 | 242000 | 242500 | 242500 | 242000 | 364 |
| 345 | 20240227 | 130100 | 192603534000 | 242000 | 242500 | 242500 | 242000 | 617 |
| 346 | 20240227 | 130000 | 192453937000 | 242000 | 242500 | 242500 | 242000 | 608 |
| 347 | 20240227 | 125900 | 192306561500 | 242500 | 242500 | 242500 | 242000 | 544 |
| 348 | 20240227 | 125800 | 192174736000 | 242500 | 242500 | 242500 | 242000 | 1268 |
| 349 | 20240227 | 125700 | 191867301000 | 242500 | 242000 | 242500 | 242000 | 1496 |
| 350 | 20240227 | 125600 | 191504588000 | 242000 | 242500 | 242500 | 242000 | 446 |
| 351 | 20240227 | 125500 | 191396517500 | 242500 | 242500 | 242500 | 242000 | 680 |
| 352 | 20240227 | 125400 | 191231788000 | 242000 | 242000 | 242500 | 242000 | 269 |
| 353 | 20240227 | 125300 | 191166590000 | 242500 | 242500 | 242500 | 242000 | 938 |
| 354 | 20240227 | 125200 | 190939158500 | 242000 | 242500 | 242500 | 242000 | 2416 |
| 355 | 20240227 | 125100 | 190354319000 | 242000 | 242500 | 242500 | 242000 | 478 |
| 356 | 20240227 | 125000 | 190238600500 | 242500 | 242500 | 242500 | 242000 | 249 |
| 357 | 20240227 | 124900 | 190178308500 | 242500 | 242000 | 242500 | 242000 | 357 |
| 358 | 20240227 | 124800 | 190091767500 | 242000 | 242000 | 242500 | 242000 | 1486 |
| 359 | 20240227 | 124700 | 189731684000 | 242500 | 242000 | 242500 | 242000 | 466 |
| 360 | 20240227 | 124600 | 189618807500 | 242500 | 242500 | 242500 | 242000 | 658 |
| 361 | 20240227 | 124500 | 189459308000 | 242000 | 242000 | 242500 | 242000 | 377 |
| 362 | 20240227 | 124400 | 189368037500 | 242000 | 242500 | 242500 | 242000 | 1303 |
| 363 | 20240227 | 124300 | 189052654000 | 242500 | 242000 | 242500 | 242000 | 171 |
| 364 | 20240227 | 124200 | 189011262000 | 242000 | 242500 | 242500 | 242000 | 270 |
| 365 | 20240227 | 124100 | 188945856500 | 242000 | 242500 | 243000 | 242000 | 9298 |
| 366 | 20240227 | 124000 | 186691485500 | 242500 | 242500 | 243000 | 242500 | 436 |
| 367 | 20240227 | 123900 | 186585638500 | 243000 | 243000 | 243000 | 242500 | 609 |
| 368 | 20240227 | 123800 | 186437835000 | 242500 | 242500 | 243000 | 242500 | 2356 |
| 369 | 20240227 | 123700 | 185865406500 | 243000 | 242500 | 243000 | 242500 | 271 |
| 370 | 20240227 | 123600 | 185799594000 | 243000 | 242500 | 243000 | 242500 | 730 |
| 371 | 20240227 | 123500 | 185622280500 | 243000 | 243000 | 243000 | 242500 | 401 |
| 372 | 20240227 | 123400 | 185524912500 | 242500 | 243000 | 243000 | 242500 | 412 |
| 373 | 20240227 | 123300 | 185424898500 | 242500 | 243000 | 243000 | 242500 | 350 |
| 374 | 20240227 | 123200 | 185339955000 | 243000 | 242500 | 243000 | 242500 | 373 |
| 375 | 20240227 | 123100 | 185249350500 | 242500 | 243000 | 243000 | 242500 | 2045 |
| 376 | 20240227 | 123000 | 184752450500 | 242500 | 242500 | 243000 | 242500 | 884 |
| 377 | 20240227 | 122900 | 184537813500 | 243000 | 242500 | 243000 | 242500 | 3990 |
| 378 | 20240227 | 122800 | 183569041500 | 242500 | 242500 | 243000 | 242500 | 1354 |
| 379 | 20240227 | 122700 | 183240661500 | 243000 | 241500 | 243000 | 241500 | 14554 |
| 380 | 20240227 | 122600 | 179713022500 | 242000 | 242000 | 242000 | 241500 | 841 |
| 381 | 20240227 | 122500 | 179509775500 | 241500 | 241500 | 242000 | 241500 | 200 |
| 382 | 20240227 | 122400 | 179461451500 | 241500 | 241500 | 242000 | 241500 | 229 |
| 383 | 20240227 | 122300 | 179406086000 | 242000 | 242000 | 242000 | 241500 | 512 |
| 384 | 20240227 | 122200 | 179282384000 | 241500 | 241500 | 242000 | 241500 | 2414 |
| 385 | 20240227 | 122100 | 178699369000 | 241500 | 241500 | 242000 | 241500 | 404 |
| 386 | 20240227 | 122000 | 178601653500 | 242000 | 241500 | 242000 | 241500 | 862 |
| 387 | 20240227 | 121900 | 178393427500 | 241500 | 241500 | 242000 | 241500 | 649 |
| 388 | 20240227 | 121800 | 178236650500 | 241500 | 241500 | 242000 | 241500 | 1278 |
| 389 | 20240227 | 121700 | 177927993500 | 241500 | 241500 | 242000 | 241500 | 1696 |
| 390 | 20240227 | 121600 | 177517920000 | 242000 | 242000 | 242500 | 242000 | 12511 |
| 391 | 20240227 | 121500 | 174490188500 | 242500 | 242500 | 242500 | 242000 | 333 |
| 392 | 20240227 | 121400 | 174409569500 | 242000 | 242000 | 242500 | 242000 | 799 |
| 393 | 20240227 | 121300 | 174216147000 | 242000 | 242500 | 242500 | 242000 | 1125 |
| 394 | 20240227 | 121200 | 173943632500 | 242500 | 242000 | 242500 | 242000 | 654 |
| 395 | 20240227 | 121100 | 173785279000 | 242000 | 242500 | 242500 | 242000 | 1206 |
| 396 | 20240227 | 121000 | 173493073500 | 242500 | 242500 | 242500 | 242000 | 364 |
| 397 | 20240227 | 120900 | 173404820500 | 242000 | 242000 | 242500 | 242000 | 1010 |
| 398 | 20240227 | 120800 | 173159972000 | 242000 | 242000 | 242500 | 242000 | 271 |
| 399 | 20240227 | 120700 | 173094299500 | 242000 | 242000 | 242500 | 242000 | 281 |
| 400 | 20240227 | 120600 | 173026289000 | 242500 | 242000 | 242500 | 242000 | 542 |
| 401 | 20240227 | 120500 | 172895071500 | 242000 | 242000 | 242500 | 242000 | 271 |
| 402 | 20240227 | 120400 | 172829433500 | 242000 | 242500 | 242500 | 242000 | 473 |
| 403 | 20240227 | 120300 | 172714853000 | 242000 | 242000 | 242500 | 242000 | 133 |
| 404 | 20240227 | 120200 | 172682623500 | 242500 | 242000 | 242500 | 242000 | 206 |
| 405 | 20240227 | 120100 | 172632724000 | 242500 | 242000 | 242500 | 242000 | 549 |
| 406 | 20240227 | 120000 | 172499802500 | 242000 | 242500 | 242500 | 242000 | 966 |
| 407 | 20240227 | 115900 | 172265894000 | 242500 | 242500 | 243000 | 242500 | 5659 |
| 408 | 20240227 | 115800 | 170893506500 | 243000 | 242500 | 243000 | 242500 | 1248 |
| 409 | 20240227 | 115700 | 170590338500 | 243000 | 243000 | 243000 | 242500 | 286 |
| 410 | 20240227 | 115600 | 170520872500 | 242500 | 242500 | 243000 | 242500 | 504 |
| 411 | 20240227 | 115500 | 170398503000 | 243000 | 242500 | 243000 | 242500 | 1222 |
| 412 | 20240227 | 115400 | 170101738500 | 243000 | 243000 | 243000 | 242500 | 395 |
| 413 | 20240227 | 115300 | 170005837500 | 242500 | 243000 | 243000 | 242500 | 948 |
| 414 | 20240227 | 115200 | 169775914000 | 242500 | 242500 | 243000 | 242500 | 1678 |
| 415 | 20240227 | 115100 | 169368767500 | 242500 | 242500 | 243000 | 242500 | 417 |
| 416 | 20240227 | 115000 | 169267564500 | 242500 | 243000 | 243000 | 242500 | 1063 |
| 417 | 20240227 | 114900 | 169009631500 | 242500 | 242500 | 243000 | 242500 | 1049 |
| 418 | 20240227 | 114800 | 168755048500 | 242500 | 243000 | 243000 | 242500 | 2470 |
| 419 | 20240227 | 114700 | 168155920500 | 243000 | 242500 | 243000 | 242500 | 1306 |
| 420 | 20240227 | 114600 | 167838713000 | 243000 | 242000 | 243000 | 242000 | 4009 |
| 421 | 20240227 | 114500 | 166866536000 | 242500 | 242500 | 242500 | 242000 | 372 |
| 422 | 20240227 | 114400 | 166776422000 | 242500 | 242000 | 242500 | 242000 | 425 |
| 423 | 20240227 | 114300 | 166673409000 | 242000 | 242500 | 242500 | 242000 | 1258 |
| 424 | 20240227 | 114200 | 166368882000 | 242000 | 242500 | 242500 | 242000 | 213 |
| 425 | 20240227 | 114100 | 166317270500 | 242500 | 242000 | 242500 | 242000 | 2559 |
| 426 | 20240227 | 114000 | 165696945500 | 242000 | 242000 | 243000 | 242000 | 5021 |
| 427 | 20240227 | 113900 | 164479353500 | 242000 | 242500 | 242500 | 242000 | 302 |
| 428 | 20240227 | 113800 | 164406177000 | 242000 | 242500 | 242500 | 242000 | 945 |
| 429 | 20240227 | 113700 | 164177116500 | 242500 | 242000 | 242500 | 242000 | 400 |
| 430 | 20240227 | 113600 | 164080177500 | 242000 | 242500 | 242500 | 242000 | 472 |
| 431 | 20240227 | 113500 | 163965755000 | 242000 | 242500 | 242500 | 242000 | 390 |
| 432 | 20240227 | 113400 | 163871227000 | 242500 | 242000 | 242500 | 241500 | 7499 |
| 433 | 20240227 | 113300 | 162056138500 | 242000 | 241500 | 242000 | 241500 | 410 |
| 434 | 20240227 | 113200 | 161956981000 | 241500 | 241500 | 242000 | 241500 | 295 |
| 435 | 20240227 | 113100 | 161885692500 | 241500 | 241500 | 242000 | 241500 | 717 |
| 436 | 20240227 | 113000 | 161712507500 | 241500 | 241500 | 242000 | 241500 | 1882 |
| 437 | 20240227 | 112900 | 161257977000 | 241500 | 241500 | 242000 | 241500 | 2887 |
| 438 | 20240227 | 112800 | 160560685000 | 242000 | 241500 | 242000 | 241500 | 402 |
| 439 | 20240227 | 112700 | 160463535500 | 241500 | 242000 | 242000 | 241500 | 333 |
| 440 | 20240227 | 112600 | 160383054000 | 241500 | 242000 | 242000 | 241500 | 1296 |
| 441 | 20240227 | 112500 | 160069999000 | 242000 | 242000 | 242000 | 241500 | 391 |
| 442 | 20240227 | 112400 | 159975473000 | 241500 | 241500 | 242000 | 241500 | 312 |
| 443 | 20240227 | 112300 | 159900079000 | 242000 | 242000 | 242000 | 241500 | 765 |
| 444 | 20240227 | 112200 | 159715058000 | 241500 | 242000 | 242500 | 241500 | 4357 |
| 445 | 20240227 | 112100 | 158660928000 | 242000 | 242500 | 243000 | 242000 | 10153 |
| 446 | 20240227 | 112000 | 156198743500 | 243000 | 242500 | 243000 | 242500 | 356 |
| 447 | 20240227 | 111900 | 156112297000 | 243000 | 243000 | 243000 | 242500 | 602 |
| 448 | 20240227 | 111800 | 155966145000 | 243000 | 243000 | 243500 | 242500 | 6746 |
| 449 | 20240227 | 111700 | 154327300000 | 243500 | 243000 | 243500 | 243000 | 1956 |
| 450 | 20240227 | 111600 | 153851730500 | 243000 | 243000 | 243000 | 242500 | 6227 |
| 451 | 20240227 | 111500 | 152338612000 | 243000 | 242500 | 243000 | 242500 | 889 |
| 452 | 20240227 | 111400 | 152122813000 | 242500 | 242500 | 243000 | 242500 | 1254 |
| 453 | 20240227 | 111300 | 151818256500 | 243000 | 242500 | 243000 | 242500 | 815 |
| 454 | 20240227 | 111200 | 151620421500 | 243000 | 242500 | 243000 | 242500 | 675 |
| 455 | 20240227 | 111100 | 151456475500 | 243000 | 243000 | 243000 | 242500 | 1733 |
| 456 | 20240227 | 111000 | 151035702000 | 243000 | 243000 | 243000 | 242500 | 429 |
| 457 | 20240227 | 110900 | 150931590000 | 242500 | 243000 | 243000 | 242500 | 592 |
| 458 | 20240227 | 110800 | 150787819500 | 242500 | 242000 | 243000 | 242000 | 2578 |
| 459 | 20240227 | 110700 | 150162579500 | 242000 | 242500 | 242500 | 242000 | 254 |
| 460 | 20240227 | 110600 | 150101085500 | 242000 | 242500 | 242500 | 242000 | 417 |
| 461 | 20240227 | 110500 | 150000005000 | 242500 | 242500 | 243000 | 242500 | 1270 |
| 462 | 20240227 | 110400 | 149691962000 | 242500 | 243000 | 243000 | 242000 | 2979 |
| 463 | 20240227 | 110300 | 148969559000 | 243000 | 242500 | 243000 | 242000 | 5993 |
| 464 | 20240227 | 110200 | 147515917500 | 242500 | 243000 | 243000 | 242500 | 1179 |
| 465 | 20240227 | 110100 | 147229472000 | 242500 | 242500 | 243000 | 242000 | 2600 |
| 466 | 20240227 | 110000 | 146598726000 | 242500 | 242000 | 242500 | 242000 | 423 |
| 467 | 20240227 | 105900 | 146496254500 | 242000 | 242000 | 242500 | 242000 | 336 |
| 468 | 20240227 | 105800 | 146414873500 | 242000 | 242500 | 242500 | 241500 | 4960 |
| 469 | 20240227 | 105700 | 145214548500 | 242500 | 243500 | 243500 | 242500 | 4517 |
| 470 | 20240227 | 105600 | 144117565500 | 243500 | 242500 | 243500 | 242500 | 17113 |
| 471 | 20240227 | 105500 | 139955399500 | 243000 | 241000 | 243000 | 241000 | 15397 |
| 472 | 20240227 | 105400 | 136225403000 | 241000 | 241000 | 241500 | 241000 | 680 |
| 473 | 20240227 | 105300 | 136061342500 | 241000 | 241000 | 241500 | 241000 | 853 |
| 474 | 20240227 | 105200 | 135855659500 | 241500 | 241000 | 241500 | 241000 | 542 |
| 475 | 20240227 | 105100 | 135724829500 | 241500 | 241500 | 241500 | 241000 | 891 |
| 476 | 20240227 | 105000 | 135509877000 | 241500 | 241500 | 241500 | 241000 | 462 |
| 477 | 20240227 | 104900 | 135398421000 | 241500 | 241000 | 241500 | 241000 | 400 |
| 478 | 20240227 | 104800 | 135301905000 | 241000 | 241000 | 241500 | 241000 | 879 |
| 479 | 20240227 | 104700 | 135090010000 | 241500 | 241000 | 241500 | 241000 | 1471 |
| 480 | 20240227 | 104600 | 134735344000 | 241500 | 241500 | 241500 | 241000 | 188 |
| 481 | 20240227 | 104500 | 134689994500 | 241500 | 241500 | 241500 | 241000 | 1253 |
| 482 | 20240227 | 104400 | 134387545500 | 241500 | 241500 | 241500 | 241000 | 109 |
| 483 | 20240227 | 104300 | 134361271500 | 241000 | 241500 | 242000 | 241000 | 3104 |
| 484 | 20240227 | 104200 | 133611728500 | 241000 | 241500 | 241500 | 241000 | 889 |
| 485 | 20240227 | 104100 | 133397307000 | 241000 | 241000 | 241500 | 241000 | 758 |
| 486 | 20240227 | 104000 | 133214341500 | 241000 | 241000 | 241500 | 241000 | 785 |
| 487 | 20240227 | 103900 | 133024886500 | 241000 | 242000 | 242000 | 241000 | 6015 |
| 488 | 20240227 | 103800 | 131572258500 | 242000 | 242000 | 242000 | 241500 | 1081 |
| 489 | 20240227 | 103700 | 131310935000 | 241500 | 241500 | 242000 | 241500 | 239 |
| 490 | 20240227 | 103600 | 131253182000 | 242000 | 241500 | 242000 | 241500 | 448 |
| 491 | 20240227 | 103500 | 131144941000 | 241500 | 241500 | 242000 | 241500 | 1240 |
| 492 | 20240227 | 103400 | 130845416000 | 241500 | 242000 | 242000 | 241500 | 589 |
| 493 | 20240227 | 103300 | 130703124000 | 242000 | 242000 | 242500 | 241500 | 1570 |
| 494 | 20240227 | 103200 | 130323315500 | 242000 | 242000 | 242500 | 242000 | 1039 |
| 495 | 20240227 | 103100 | 130071850500 | 242000 | 242000 | 242500 | 241500 | 1004 |
| 496 | 20240227 | 103000 | 129828905000 | 242000 | 241500 | 242000 | 241500 | 1765 |
| 497 | 20240227 | 102900 | 129401849500 | 242000 | 241500 | 242500 | 241500 | 5177 |
| 498 | 20240227 | 102800 | 128148953500 | 242000 | 241500 | 242000 | 241000 | 1438 |
| 499 | 20240227 | 102700 | 127801532500 | 242000 | 241500 | 242000 | 241000 | 5245 |
| 500 | 20240227 | 102600 | 126534835500 | 241500 | 241500 | 241500 | 241000 | 592 |
| 501 | 20240227 | 102500 | 126391886500 | 241000 | 241000 | 241500 | 241000 | 249 |
| 502 | 20240227 | 102400 | 126331804500 | 241000 | 241500 | 241500 | 241000 | 915 |
| 503 | 20240227 | 102300 | 126111006000 | 241500 | 241500 | 241500 | 241000 | 1340 |
| 504 | 20240227 | 102200 | 125787749000 | 241000 | 242000 | 242000 | 241000 | 3800 |
| 505 | 20240227 | 102100 | 124869912500 | 241500 | 241500 | 242000 | 241500 | 448 |
| 506 | 20240227 | 102000 | 124761709500 | 241500 | 242000 | 242500 | 241500 | 4626 |
| 507 | 20240227 | 101900 | 123642220500 | 242000 | 241500 | 242000 | 241500 | 824 |
| 508 | 20240227 | 101800 | 123443063000 | 241500 | 241500 | 242000 | 241500 | 825 |
| 509 | 20240227 | 101700 | 123243475000 | 242000 | 243000 | 243000 | 241000 | 14453 |
| 510 | 20240227 | 101600 | 119748078000 | 243000 | 241000 | 244500 | 241000 | 67273 |
| 511 | 20240227 | 101500 | 103385142000 | 241000 | 242000 | 242000 | 241000 | 9785 |
| 512 | 20240227 | 101400 | 101023641500 | 242000 | 241500 | 242000 | 241500 | 395 |
| 513 | 20240227 | 101300 | 100928126000 | 241500 | 241500 | 242000 | 241500 | 1045 |
| 514 | 20240227 | 101200 | 100675537500 | 241500 | 241500 | 242000 | 241500 | 531 |
| 515 | 20240227 | 101100 | 100547270500 | 242000 | 241500 | 242000 | 241500 | 744 |
| 516 | 20240227 | 101000 | 100367499500 | 242000 | 241000 | 242000 | 241000 | 3584 |
| 517 | 20240227 | 100900 | 99501797000 | 241500 | 242000 | 242000 | 241000 | 6558 |
| 518 | 20240227 | 100800 | 97918102500 | 242000 | 242000 | 242000 | 241500 | 3917 |
| 519 | 20240227 | 100700 | 96971519500 | 241500 | 242000 | 242000 | 241500 | 1525 |
| 520 | 20240227 | 100600 | 96603094000 | 242000 | 241500 | 242000 | 241500 | 3182 |
| 521 | 20240227 | 100500 | 95833109500 | 241500 | 241500 | 242000 | 241500 | 345 |
| 522 | 20240227 | 100400 | 95749699500 | 242000 | 241500 | 242000 | 241500 | 1795 |
| 523 | 20240227 | 100300 | 95315766500 | 241500 | 242000 | 242000 | 241500 | 945 |
| 524 | 20240227 | 100200 | 95087287000 | 242000 | 242000 | 242000 | 241500 | 459 |
| 525 | 20240227 | 100100 | 94976233000 | 242000 | 242000 | 242500 | 241500 | 4647 |
| 526 | 20240227 | 100000 | 93851703000 | 242000 | 242500 | 242500 | 241500 | 8437 |
| 527 | 20240227 | 095900 | 91809988000 | 242500 | 242500 | 242500 | 242000 | 696 |
| 528 | 20240227 | 095800 | 91641225500 | 242000 | 241500 | 242500 | 241000 | 6072 |
| 529 | 20240227 | 095700 | 90173372500 | 241500 | 241500 | 241500 | 241000 | 469 |
| 530 | 20240227 | 095600 | 90060241000 | 241500 | 241000 | 241500 | 241000 | 1731 |
| 531 | 20240227 | 095500 | 89642646500 | 241000 | 242500 | 243000 | 241000 | 17756 |
| 532 | 20240227 | 095400 | 85347085500 | 243000 | 243500 | 243500 | 242500 | 9927 |
| 533 | 20240227 | 095300 | 82936262000 | 243500 | 243000 | 243500 | 242500 | 8796 |
| 534 | 20240227 | 095200 | 80797765000 | 243000 | 243000 | 243500 | 242500 | 21833 |
| 535 | 20240227 | 095100 | 75491357000 | 243000 | 242000 | 243000 | 241500 | 25072 |
| 536 | 20240227 | 095000 | 69413554000 | 242000 | 241000 | 242000 | 241000 | 11558 |
| 537 | 20240227 | 094900 | 66621123000 | 241000 | 241500 | 241500 | 241000 | 2014 |
| 538 | 20240227 | 094800 | 66134921000 | 241000 | 241000 | 241500 | 240500 | 6587 |
| 539 | 20240227 | 094700 | 64546998000 | 241500 | 241000 | 241500 | 240500 | 8980 |
| 540 | 20240227 | 094600 | 62382345000 | 241000 | 239500 | 241000 | 239500 | 15589 |
| 541 | 20240227 | 094500 | 58635510500 | 239500 | 239500 | 240000 | 239500 | 470 |
| 542 | 20240227 | 094400 | 58522907000 | 240000 | 240000 | 240000 | 239500 | 1425 |
| 543 | 20240227 | 094300 | 58181188000 | 240000 | 240000 | 240000 | 239500 | 753 |
| 544 | 20240227 | 094200 | 58000762500 | 240000 | 239500 | 240000 | 239000 | 5079 |
| 545 | 20240227 | 094100 | 56784036000 | 239500 | 238000 | 239500 | 238000 | 11518 |
| 546 | 20240227 | 094000 | 54033893000 | 238000 | 238000 | 238500 | 238000 | 1406 |
| 547 | 20240227 | 093900 | 53699197000 | 238500 | 238000 | 238500 | 238000 | 337 |
| 548 | 20240227 | 093800 | 53618932500 | 238000 | 238500 | 238500 | 238000 | 1353 |
| 549 | 20240227 | 093700 | 53296861000 | 238500 | 238000 | 238500 | 238000 | 1232 |
| 550 | 20240227 | 093600 | 53003483000 | 238000 | 238000 | 238500 | 238000 | 619 |
| 551 | 20240227 | 093500 | 52856118500 | 238000 | 238500 | 238500 | 238000 | 2376 |
| 552 | 20240227 | 093400 | 52289958000 | 238000 | 238000 | 238500 | 238000 | 1645 |
| 553 | 20240227 | 093300 | 51898332000 | 238000 | 238000 | 238500 | 238000 | 949 |
| 554 | 20240227 | 093200 | 51672435500 | 238000 | 238500 | 238500 | 238000 | 1175 |
| 555 | 20240227 | 093100 | 51392560500 | 238000 | 238000 | 238500 | 238000 | 1850 |
| 556 | 20240227 | 093000 | 50951532000 | 238000 | 238500 | 238500 | 238000 | 936 |
| 557 | 20240227 | 092900 | 50728611500 | 238500 | 238500 | 239000 | 238000 | 3149 |
| 558 | 20240227 | 092800 | 49977556000 | 238500 | 239000 | 239000 | 238500 | 887 |
| 559 | 20240227 | 092700 | 49765810500 | 238500 | 239000 | 239000 | 238500 | 746 |
| 560 | 20240227 | 092600 | 49587858500 | 238500 | 238500 | 239000 | 238500 | 2133 |
| 561 | 20240227 | 092500 | 49079122000 | 238500 | 238500 | 239000 | 238500 | 1074 |
| 562 | 20240227 | 092400 | 48822954000 | 238500 | 238500 | 238500 | 237500 | 12568 |
| 563 | 20240227 | 092300 | 45829922000 | 238000 | 238500 | 239000 | 238000 | 12218 |
| 564 | 20240227 | 092200 | 42917083000 | 238500 | 239000 | 239000 | 238500 | 596 |
| 565 | 20240227 | 092100 | 42774816500 | 239000 | 239000 | 239000 | 238500 | 898 |
| 566 | 20240227 | 092000 | 42560542500 | 239000 | 238500 | 239000 | 238500 | 605 |
| 567 | 20240227 | 091900 | 42416125500 | 238500 | 238000 | 239000 | 238000 | 3375 |
| 568 | 20240227 | 091800 | 41611467000 | 238000 | 239000 | 239000 | 238000 | 5353 |
| 569 | 20240227 | 091700 | 40334897000 | 239000 | 239500 | 239500 | 239000 | 7475 |
| 570 | 20240227 | 091600 | 38548156000 | 239500 | 240000 | 240000 | 239000 | 4384 |
| 571 | 20240227 | 091500 | 37498141000 | 239500 | 240000 | 240000 | 239500 | 949 |
| 572 | 20240227 | 091400 | 37270655500 | 239500 | 239500 | 240000 | 239000 | 3425 |
| 573 | 20240227 | 091300 | 36450370500 | 239500 | 239000 | 239500 | 239000 | 5344 |
| 574 | 20240227 | 091200 | 35171131500 | 239000 | 239500 | 239500 | 238500 | 5848 |
| 575 | 20240227 | 091100 | 33773508500 | 239000 | 239500 | 240500 | 239000 | 12827 |
| 576 | 20240227 | 091000 | 30698869500 | 239500 | 240000 | 240000 | 239500 | 1265 |
| 577 | 20240227 | 090900 | 30395544000 | 239500 | 239500 | 240000 | 239000 | 4601 |
| 578 | 20240227 | 090800 | 29293384500 | 239000 | 239000 | 239500 | 238500 | 4841 |
| 579 | 20240227 | 090700 | 28136974500 | 238500 | 239000 | 239500 | 238500 | 8887 |
| 580 | 20240227 | 090600 | 26011862000 | 239000 | 239500 | 239500 | 239000 | 4138 |
| 581 | 20240227 | 090500 | 25022211500 | 239000 | 239500 | 240000 | 239000 | 9723 |
| 582 | 20240227 | 090400 | 22692579500 | 240000 | 241000 | 241000 | 239500 | 9154 |
| 583 | 20240227 | 090300 | 20493013000 | 241000 | 241500 | 242000 | 241000 | 7145 |
| 584 | 20240227 | 090200 | 18768674500 | 241500 | 241500 | 242000 | 241500 | 14922 |
| 585 | 20240227 | 090100 | 15163244500 | 242000 | 240000 | 242000 | 240000 | 16392 |
| 586 | 20240227 | 090000 | 11218939500 | 240000 | 239000 | 242000 | 239000 | 45884 |