35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 184500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 3 | 20240228 | 184400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 4 | 20240228 | 184300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 5 | 20240228 | 184200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 6 | 20240228 | 184100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 7 | 20240228 | 184000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 8 | 20240228 | 183900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 9 | 20240228 | 183800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 10 | 20240228 | 183700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 11 | 20240228 | 183600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 12 | 20240228 | 183500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 13 | 20240228 | 183400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 14 | 20240228 | 183300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 15 | 20240228 | 183200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 16 | 20240228 | 183100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 17 | 20240228 | 183000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 18 | 20240228 | 182900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 19 | 20240228 | 182800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 20 | 20240228 | 182700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 21 | 20240228 | 182600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 22 | 20240228 | 182500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 23 | 20240228 | 182400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 24 | 20240228 | 182300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 25 | 20240228 | 182200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 26 | 20240228 | 182100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 27 | 20240228 | 182000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 28 | 20240228 | 181900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 29 | 20240228 | 181800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 30 | 20240228 | 181700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 31 | 20240228 | 181600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 32 | 20240228 | 181500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 33 | 20240228 | 181400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 34 | 20240228 | 181300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 35 | 20240228 | 181200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 36 | 20240228 | 181100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 37 | 20240228 | 181000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 38 | 20240228 | 180900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 39 | 20240228 | 180800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 40 | 20240228 | 180700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 41 | 20240228 | 180600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 42 | 20240228 | 180500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 43 | 20240228 | 180400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 44 | 20240228 | 180300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 45 | 20240228 | 180200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 46 | 20240228 | 180100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 47 | 20240228 | 180000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 48 | 20240228 | 175900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 49 | 20240228 | 175800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 50 | 20240228 | 175700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 51 | 20240228 | 175600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 52 | 20240228 | 175500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 53 | 20240228 | 175400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 54 | 20240228 | 175300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 55 | 20240228 | 175200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 56 | 20240228 | 175100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 57 | 20240228 | 175000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 58 | 20240228 | 174900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 59 | 20240228 | 174800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 60 | 20240228 | 174700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 61 | 20240228 | 174600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 62 | 20240228 | 174500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 63 | 20240228 | 174400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 64 | 20240228 | 174300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 65 | 20240228 | 174200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 66 | 20240228 | 174100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 67 | 20240228 | 174000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 68 | 20240228 | 173900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 69 | 20240228 | 173800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 70 | 20240228 | 173700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 71 | 20240228 | 173600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 72 | 20240228 | 173500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 73 | 20240228 | 173400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 74 | 20240228 | 173300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 75 | 20240228 | 173200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 76 | 20240228 | 173100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 77 | 20240228 | 173000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 78 | 20240228 | 172900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 79 | 20240228 | 172800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 80 | 20240228 | 172700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 81 | 20240228 | 172600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 82 | 20240228 | 172500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 83 | 20240228 | 172400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 84 | 20240228 | 172300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 85 | 20240228 | 172200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 86 | 20240228 | 172100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 87 | 20240228 | 172000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 88 | 20240228 | 171900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 89 | 20240228 | 171800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 90 | 20240228 | 171700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 91 | 20240228 | 171600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 92 | 20240228 | 171500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 93 | 20240228 | 171400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 94 | 20240228 | 171300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 95 | 20240228 | 171200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 96 | 20240228 | 171100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 97 | 20240228 | 171000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 98 | 20240228 | 170900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 99 | 20240228 | 170800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 100 | 20240228 | 170700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 101 | 20240228 | 170600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 102 | 20240228 | 170500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 103 | 20240228 | 170400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 104 | 20240228 | 170300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 105 | 20240228 | 170200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 106 | 20240228 | 170100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 107 | 20240228 | 170000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 108 | 20240228 | 165900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 109 | 20240228 | 165800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 110 | 20240228 | 165700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 111 | 20240228 | 165600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 112 | 20240228 | 165500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 113 | 20240228 | 165400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 114 | 20240228 | 165300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 115 | 20240228 | 165200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 116 | 20240228 | 165100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 117 | 20240228 | 165000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 118 | 20240228 | 164900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 119 | 20240228 | 164800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 120 | 20240228 | 164700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 121 | 20240228 | 164600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 122 | 20240228 | 164500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 123 | 20240228 | 164400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 124 | 20240228 | 164300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 125 | 20240228 | 164200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 126 | 20240228 | 164100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 127 | 20240228 | 164000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 128 | 20240228 | 163900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 129 | 20240228 | 163800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 130 | 20240228 | 163700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 131 | 20240228 | 163600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 132 | 20240228 | 163500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 133 | 20240228 | 163400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 134 | 20240228 | 163300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 135 | 20240228 | 163200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 136 | 20240228 | 163100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 137 | 20240228 | 163000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 138 | 20240228 | 162900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 139 | 20240228 | 162800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 140 | 20240228 | 162700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 141 | 20240228 | 162600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 142 | 20240228 | 162500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 143 | 20240228 | 162400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 144 | 20240228 | 162300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 145 | 20240228 | 162200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 146 | 20240228 | 162100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 147 | 20240228 | 162000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 148 | 20240228 | 161900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 149 | 20240228 | 161800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 150 | 20240228 | 161700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 151 | 20240228 | 161600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 152 | 20240228 | 161500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 153 | 20240228 | 161400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 154 | 20240228 | 161300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 155 | 20240228 | 161200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 156 | 20240228 | 161100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 157 | 20240228 | 161000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 158 | 20240228 | 160900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 159 | 20240228 | 160800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 160 | 20240228 | 160700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 161 | 20240228 | 160600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 162 | 20240228 | 160500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 163 | 20240228 | 160400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 164 | 20240228 | 160300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 165 | 20240228 | 160200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 166 | 20240228 | 160100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 167 | 20240228 | 160000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 168 | 20240228 | 155900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 169 | 20240228 | 155800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 170 | 20240228 | 155700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 171 | 20240228 | 155600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 172 | 20240228 | 155500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 173 | 20240228 | 155400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 174 | 20240228 | 155300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 175 | 20240228 | 155200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 176 | 20240228 | 155100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 177 | 20240228 | 155000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 178 | 20240228 | 154900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 179 | 20240228 | 154800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 180 | 20240228 | 154700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 181 | 20240228 | 154600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 182 | 20240228 | 154500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 183 | 20240228 | 154400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 184 | 20240228 | 154300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 185 | 20240228 | 154200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 186 | 20240228 | 154100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 187 | 20240228 | 154000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 188 | 20240228 | 153900 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 189 | 20240228 | 153800 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 190 | 20240228 | 153700 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 191 | 20240228 | 153600 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 192 | 20240228 | 153500 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 193 | 20240228 | 153400 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 194 | 20240228 | 153300 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 195 | 20240228 | 153200 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 196 | 20240228 | 153100 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 197 | 20240228 | 153000 | 221094805000 | 437500 | 437500 | 437500 | 437500 | 10600 |
| 198 | 20240228 | 152900 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 199 | 20240228 | 152800 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 200 | 20240228 | 152700 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 201 | 20240228 | 152600 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 202 | 20240228 | 152500 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 203 | 20240228 | 152400 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 204 | 20240228 | 152300 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 205 | 20240228 | 152200 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 206 | 20240228 | 152100 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 207 | 20240228 | 152000 | 216457305000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 208 | 20240228 | 151900 | 216457305000 | 437000 | 437000 | 437000 | 436000 | 1181 |
| 209 | 20240228 | 151800 | 215941894500 | 436500 | 436500 | 437000 | 436500 | 622 |
| 210 | 20240228 | 151700 | 215670246500 | 436500 | 436500 | 437000 | 436000 | 1511 |
| 211 | 20240228 | 151600 | 215010848500 | 436500 | 436500 | 437000 | 436500 | 1142 |
| 212 | 20240228 | 151500 | 214512079500 | 436500 | 436500 | 437000 | 436000 | 682 |
| 213 | 20240228 | 151400 | 214214279000 | 436500 | 436500 | 437000 | 436500 | 842 |
| 214 | 20240228 | 151300 | 213846606000 | 437000 | 436000 | 437000 | 436000 | 373 |
| 215 | 20240228 | 151200 | 213683672000 | 436000 | 436000 | 437000 | 436000 | 869 |
| 216 | 20240228 | 151100 | 213304330500 | 436500 | 436500 | 436500 | 436000 | 1007 |
| 217 | 20240228 | 151000 | 212865119500 | 436000 | 436000 | 436500 | 436000 | 940 |
| 218 | 20240228 | 150900 | 212455150000 | 436000 | 436000 | 436500 | 436000 | 555 |
| 219 | 20240228 | 150800 | 212213158500 | 436000 | 436000 | 436500 | 436000 | 331 |
| 220 | 20240228 | 150700 | 212068728500 | 436500 | 436000 | 436500 | 435500 | 2567 |
| 221 | 20240228 | 150600 | 210949569000 | 436000 | 436000 | 436000 | 435500 | 479 |
| 222 | 20240228 | 150500 | 210740892500 | 435500 | 435500 | 436000 | 435000 | 866 |
| 223 | 20240228 | 150400 | 210363703500 | 435500 | 436000 | 436000 | 435000 | 519 |
| 224 | 20240228 | 150300 | 210137638500 | 435500 | 435500 | 436000 | 435000 | 1044 |
| 225 | 20240228 | 150200 | 209682991500 | 435500 | 435500 | 436000 | 435500 | 374 |
| 226 | 20240228 | 150100 | 209520051500 | 436000 | 436000 | 436500 | 435500 | 1499 |
| 227 | 20240228 | 150000 | 208866888000 | 436000 | 435500 | 436500 | 435500 | 422 |
| 228 | 20240228 | 145900 | 208682880500 | 436000 | 436000 | 436500 | 435500 | 1556 |
| 229 | 20240228 | 145800 | 208004448000 | 436000 | 436000 | 436000 | 435500 | 445 |
| 230 | 20240228 | 145700 | 207810605500 | 436000 | 435500 | 436000 | 435500 | 1312 |
| 231 | 20240228 | 145600 | 207239195000 | 435500 | 435500 | 436000 | 435500 | 381 |
| 232 | 20240228 | 145500 | 207073197500 | 436000 | 435000 | 436000 | 434500 | 2848 |
| 233 | 20240228 | 145400 | 205833102000 | 434500 | 435500 | 436000 | 434500 | 2648 |
| 234 | 20240228 | 145300 | 204681120500 | 436000 | 436000 | 436000 | 435500 | 1377 |
| 235 | 20240228 | 145200 | 204081398000 | 435500 | 436000 | 436000 | 435500 | 398 |
| 236 | 20240228 | 145100 | 203908029500 | 435500 | 436000 | 436000 | 435500 | 399 |
| 237 | 20240228 | 145000 | 203734195500 | 436000 | 436000 | 436500 | 435500 | 874 |
| 238 | 20240228 | 144900 | 203353267000 | 436000 | 435500 | 436500 | 435500 | 1172 |
| 239 | 20240228 | 144800 | 202842256500 | 436000 | 436000 | 436500 | 436000 | 1366 |
| 240 | 20240228 | 144700 | 202246677000 | 436000 | 436500 | 437000 | 436000 | 1904 |
| 241 | 20240228 | 144600 | 201416149000 | 436500 | 436500 | 437000 | 436500 | 749 |
| 242 | 20240228 | 144500 | 201089191000 | 436500 | 437000 | 437000 | 436500 | 459 |
| 243 | 20240228 | 144400 | 200888767500 | 437000 | 437000 | 437000 | 436500 | 436 |
| 244 | 20240228 | 144300 | 200698428000 | 436500 | 437000 | 437000 | 436500 | 167 |
| 245 | 20240228 | 144200 | 200625475500 | 436500 | 437000 | 437500 | 436500 | 1248 |
| 246 | 20240228 | 144100 | 200080232000 | 437000 | 437000 | 437500 | 437000 | 449 |
| 247 | 20240228 | 144000 | 199884002500 | 437000 | 437500 | 437500 | 437000 | 2794 |
| 248 | 20240228 | 143900 | 198662027500 | 437500 | 438000 | 438000 | 437500 | 182 |
| 249 | 20240228 | 143800 | 198582384500 | 437500 | 438000 | 438000 | 437500 | 449 |
| 250 | 20240228 | 143700 | 198385891500 | 437500 | 438000 | 438000 | 437500 | 463 |
| 251 | 20240228 | 143600 | 198183254500 | 438000 | 438000 | 438000 | 437500 | 376 |
| 252 | 20240228 | 143500 | 198018733000 | 437500 | 438000 | 438500 | 437500 | 688 |
| 253 | 20240228 | 143400 | 197717528500 | 438000 | 437500 | 438500 | 437500 | 414 |
| 254 | 20240228 | 143300 | 197536188000 | 438000 | 438000 | 438000 | 437500 | 2339 |
| 255 | 20240228 | 143200 | 196511799000 | 437500 | 438000 | 438000 | 437500 | 657 |
| 256 | 20240228 | 143100 | 196224173000 | 437500 | 437500 | 438000 | 437500 | 247 |
| 257 | 20240228 | 143000 | 196116075500 | 437500 | 438000 | 438500 | 437500 | 2091 |
| 258 | 20240228 | 142900 | 195200384000 | 438000 | 438500 | 438500 | 437500 | 2241 |
| 259 | 20240228 | 142800 | 194218607500 | 439000 | 438000 | 439000 | 438000 | 892 |
| 260 | 20240228 | 142700 | 193827433000 | 438500 | 437500 | 438500 | 437500 | 1873 |
| 261 | 20240228 | 142600 | 193007114500 | 437500 | 438000 | 438000 | 437500 | 595 |
| 262 | 20240228 | 142500 | 192746718000 | 437500 | 438000 | 438500 | 437500 | 699 |
| 263 | 20240228 | 142400 | 192440511500 | 438000 | 438500 | 438500 | 438000 | 1418 |
| 264 | 20240228 | 142300 | 191819163500 | 439000 | 438500 | 439000 | 438500 | 812 |
| 265 | 20240228 | 142200 | 191463074000 | 438500 | 438500 | 439000 | 438500 | 396 |
| 266 | 20240228 | 142100 | 191289362000 | 438500 | 438500 | 439000 | 438500 | 542 |
| 267 | 20240228 | 142000 | 191051505000 | 438500 | 438500 | 439000 | 438500 | 286 |
| 268 | 20240228 | 141900 | 190926081000 | 438500 | 438500 | 439500 | 438000 | 1817 |
| 269 | 20240228 | 141800 | 190129010500 | 438500 | 439000 | 439500 | 438000 | 3193 |
| 270 | 20240228 | 141700 | 188728195000 | 439000 | 439500 | 440000 | 439000 | 978 |
| 271 | 20240228 | 141600 | 188298506500 | 439500 | 440000 | 440000 | 439500 | 640 |
| 272 | 20240228 | 141500 | 188017193000 | 439500 | 440000 | 440500 | 439500 | 835 |
| 273 | 20240228 | 141400 | 187649686500 | 440500 | 440500 | 441000 | 440000 | 1355 |
| 274 | 20240228 | 141300 | 187052792000 | 440500 | 441000 | 441000 | 440500 | 259 |
| 275 | 20240228 | 141200 | 186938605500 | 441000 | 440500 | 441000 | 440500 | 227 |
| 276 | 20240228 | 141100 | 186838557000 | 441000 | 441500 | 441500 | 440500 | 1286 |
| 277 | 20240228 | 141000 | 186271507500 | 441500 | 441000 | 441500 | 441000 | 2700 |
| 278 | 20240228 | 140900 | 185080474000 | 441500 | 441000 | 441500 | 440500 | 1389 |
| 279 | 20240228 | 140800 | 184467592000 | 441000 | 440500 | 441000 | 440500 | 1039 |
| 280 | 20240228 | 140700 | 184009441000 | 440500 | 440500 | 441000 | 440500 | 1066 |
| 281 | 20240228 | 140600 | 183539361000 | 441000 | 440000 | 441000 | 440000 | 1534 |
| 282 | 20240228 | 140500 | 182863413500 | 440500 | 439500 | 440500 | 439500 | 2292 |
| 283 | 20240228 | 140400 | 181854822000 | 439500 | 440000 | 440500 | 439500 | 386 |
| 284 | 20240228 | 140300 | 181684980000 | 440000 | 440000 | 440500 | 439500 | 1656 |
| 285 | 20240228 | 140200 | 180956300000 | 440000 | 441000 | 441000 | 440000 | 2504 |
| 286 | 20240228 | 140100 | 179853130000 | 441000 | 441500 | 441500 | 440500 | 2000 |
| 287 | 20240228 | 140000 | 178971138000 | 441500 | 441500 | 441500 | 441000 | 1487 |
| 288 | 20240228 | 135900 | 178315100500 | 441500 | 440500 | 441500 | 440500 | 4067 |
| 289 | 20240228 | 135800 | 176521576000 | 441000 | 440500 | 441000 | 440000 | 3655 |
| 290 | 20240228 | 135700 | 174911575500 | 440000 | 440000 | 440500 | 440000 | 697 |
| 291 | 20240228 | 135600 | 174604618000 | 440000 | 439500 | 440500 | 439500 | 6777 |
| 292 | 20240228 | 135500 | 171622749000 | 439500 | 440000 | 440000 | 439500 | 1796 |
| 293 | 20240228 | 135400 | 170833378500 | 440000 | 440000 | 440000 | 439500 | 147 |
| 294 | 20240228 | 135300 | 170768753000 | 439500 | 439500 | 440000 | 439500 | 444 |
| 295 | 20240228 | 135200 | 170573542000 | 439500 | 440000 | 440000 | 439500 | 422 |
| 296 | 20240228 | 135100 | 170387994500 | 439500 | 440000 | 440000 | 439500 | 1443 |
| 297 | 20240228 | 135000 | 169753445000 | 440000 | 439500 | 440000 | 439500 | 269 |
| 298 | 20240228 | 134900 | 169635125000 | 439500 | 439500 | 439500 | 439000 | 1014 |
| 299 | 20240228 | 134800 | 169189501500 | 439500 | 439500 | 439500 | 439000 | 511 |
| 300 | 20240228 | 134700 | 168964991000 | 439500 | 439500 | 439500 | 439000 | 952 |
| 301 | 20240228 | 134600 | 168546633500 | 439500 | 439500 | 439500 | 439000 | 377 |
| 302 | 20240228 | 134500 | 168381090000 | 439000 | 439000 | 439500 | 439000 | 851 |
| 303 | 20240228 | 134400 | 168007186000 | 439500 | 439000 | 439500 | 439000 | 376 |
| 304 | 20240228 | 134300 | 167841985500 | 439000 | 439500 | 439500 | 439000 | 699 |
| 305 | 20240228 | 134200 | 167534832500 | 439500 | 439000 | 439500 | 439000 | 340 |
| 306 | 20240228 | 134100 | 167385428000 | 439000 | 439500 | 439500 | 439000 | 229 |
| 307 | 20240228 | 134000 | 167284864500 | 439500 | 439000 | 439500 | 439000 | 140 |
| 308 | 20240228 | 133900 | 167223378000 | 439500 | 440000 | 440000 | 439000 | 537 |
| 309 | 20240228 | 133800 | 166987371000 | 439500 | 439500 | 440000 | 439500 | 860 |
| 310 | 20240228 | 133700 | 166609378500 | 440000 | 440000 | 440000 | 439500 | 615 |
| 311 | 20240228 | 133600 | 166339057500 | 439500 | 439500 | 440000 | 439500 | 217 |
| 312 | 20240228 | 133500 | 166243632500 | 439500 | 440000 | 440000 | 439500 | 351 |
| 313 | 20240228 | 133400 | 166089328500 | 439500 | 439500 | 440000 | 439500 | 274 |
| 314 | 20240228 | 133300 | 165968842500 | 440000 | 439500 | 440000 | 439500 | 1193 |
| 315 | 20240228 | 133200 | 165444110500 | 439500 | 439500 | 440000 | 439500 | 1015 |
| 316 | 20240228 | 133100 | 164997746500 | 439500 | 439500 | 440000 | 439500 | 342 |
| 317 | 20240228 | 133000 | 164847303500 | 439500 | 440000 | 440000 | 439500 | 1339 |
| 318 | 20240228 | 132900 | 164258183000 | 440000 | 439500 | 440000 | 439500 | 329 |
| 319 | 20240228 | 132800 | 164113497000 | 440000 | 439500 | 440000 | 439000 | 5241 |
| 320 | 20240228 | 132700 | 161810114500 | 439000 | 439000 | 439500 | 439000 | 359 |
| 321 | 20240228 | 132600 | 161652454500 | 439500 | 439000 | 439500 | 438500 | 911 |
| 322 | 20240228 | 132500 | 161252473500 | 439500 | 439000 | 439500 | 438500 | 1771 |
| 323 | 20240228 | 132400 | 160475050000 | 439000 | 438500 | 439000 | 438000 | 1022 |
| 324 | 20240228 | 132300 | 160026906000 | 438500 | 439000 | 439000 | 438000 | 728 |
| 325 | 20240228 | 132200 | 159707806000 | 438500 | 438500 | 439000 | 438500 | 275 |
| 326 | 20240228 | 132100 | 159587205500 | 438500 | 439000 | 439000 | 438500 | 818 |
| 327 | 20240228 | 132000 | 159228489500 | 438500 | 438500 | 439000 | 438500 | 356 |
| 328 | 20240228 | 131900 | 159072329500 | 438500 | 438500 | 439000 | 438500 | 340 |
| 329 | 20240228 | 131800 | 158923173500 | 438500 | 439000 | 439000 | 438500 | 963 |
| 330 | 20240228 | 131700 | 158500427500 | 439000 | 439000 | 439500 | 438500 | 1388 |
| 331 | 20240228 | 131600 | 157891083500 | 439000 | 439000 | 439500 | 439000 | 307 |
| 332 | 20240228 | 131500 | 157756238500 | 439500 | 439000 | 439500 | 439000 | 243 |
| 333 | 20240228 | 131400 | 157649481500 | 439500 | 439500 | 439500 | 439000 | 616 |
| 334 | 20240228 | 131300 | 157379032500 | 439500 | 439500 | 439500 | 439000 | 150 |
| 335 | 20240228 | 131200 | 157313161500 | 439000 | 439500 | 439500 | 439000 | 180 |
| 336 | 20240228 | 131100 | 157234082500 | 439500 | 439000 | 439500 | 439000 | 524 |
| 337 | 20240228 | 131000 | 157004030000 | 439500 | 439500 | 439500 | 439000 | 772 |
| 338 | 20240228 | 130900 | 156664825000 | 439000 | 439000 | 439500 | 438500 | 1000 |
| 339 | 20240228 | 130800 | 156225821500 | 439000 | 438500 | 439000 | 438500 | 404 |
| 340 | 20240228 | 130700 | 156048607500 | 439000 | 439000 | 439000 | 438500 | 154 |
| 341 | 20240228 | 130600 | 155981026000 | 439000 | 439000 | 439000 | 438500 | 654 |
| 342 | 20240228 | 130500 | 155693952000 | 439000 | 438500 | 439000 | 438500 | 113 |
| 343 | 20240228 | 130400 | 155644388500 | 439000 | 438500 | 439000 | 438500 | 212 |
| 344 | 20240228 | 130300 | 155551395000 | 439000 | 439000 | 439000 | 438500 | 635 |
| 345 | 20240228 | 130200 | 155272819000 | 439000 | 439000 | 439500 | 438500 | 811 |
| 346 | 20240228 | 130100 | 154916796500 | 439000 | 438000 | 439500 | 438000 | 1159 |
| 347 | 20240228 | 130000 | 154408230500 | 438000 | 438500 | 439000 | 438000 | 953 |
| 348 | 20240228 | 125900 | 153990335000 | 439000 | 439500 | 439500 | 438500 | 1638 |
| 349 | 20240228 | 125800 | 153271201000 | 439000 | 439000 | 439500 | 439000 | 656 |
| 350 | 20240228 | 125700 | 152983017000 | 439500 | 439500 | 439500 | 439000 | 236 |
| 351 | 20240228 | 125600 | 152879377000 | 439000 | 439000 | 439500 | 439000 | 388 |
| 352 | 20240228 | 125500 | 152708900500 | 439500 | 439500 | 439500 | 439000 | 399 |
| 353 | 20240228 | 125400 | 152533585500 | 439000 | 439000 | 440000 | 439000 | 1684 |
| 354 | 20240228 | 125300 | 151793494500 | 439000 | 439500 | 440000 | 439000 | 1353 |
| 355 | 20240228 | 125200 | 151198841500 | 440000 | 440000 | 440000 | 439500 | 568 |
| 356 | 20240228 | 125100 | 150949002500 | 440000 | 440000 | 440000 | 439500 | 578 |
| 357 | 20240228 | 125000 | 150694860500 | 440000 | 440000 | 440000 | 439500 | 911 |
| 358 | 20240228 | 124900 | 150294294500 | 439500 | 439500 | 440000 | 439500 | 867 |
| 359 | 20240228 | 124800 | 149912997000 | 439500 | 440000 | 440000 | 439500 | 451 |
| 360 | 20240228 | 124700 | 149714657500 | 439500 | 439500 | 440000 | 439500 | 351 |
| 361 | 20240228 | 124600 | 149560292000 | 439500 | 439500 | 440000 | 439500 | 648 |
| 362 | 20240228 | 124500 | 149275383500 | 439500 | 439500 | 440000 | 439500 | 635 |
| 363 | 20240228 | 124400 | 148996112500 | 440000 | 439500 | 440000 | 439500 | 633 |
| 364 | 20240228 | 124300 | 148717877000 | 439500 | 440000 | 440000 | 439500 | 585 |
| 365 | 20240228 | 124200 | 148460567000 | 440000 | 440000 | 440000 | 439500 | 631 |
| 366 | 20240228 | 124100 | 148182993000 | 439500 | 439000 | 440000 | 439000 | 3498 |
| 367 | 20240228 | 124000 | 146645486500 | 439500 | 439000 | 439500 | 439000 | 329 |
| 368 | 20240228 | 123900 | 146500926500 | 439500 | 439000 | 439500 | 439000 | 315 |
| 369 | 20240228 | 123800 | 146362517000 | 439500 | 438500 | 439500 | 438500 | 3223 |
| 370 | 20240228 | 123700 | 144947676000 | 438500 | 438500 | 439000 | 438500 | 515 |
| 371 | 20240228 | 123600 | 144721807000 | 439000 | 438500 | 439000 | 438000 | 410 |
| 372 | 20240228 | 123500 | 144542006000 | 438500 | 438500 | 438500 | 438000 | 672 |
| 373 | 20240228 | 123400 | 144247359000 | 438500 | 438500 | 439000 | 438000 | 723 |
| 374 | 20240228 | 123300 | 143930525000 | 438500 | 438500 | 439000 | 438500 | 1553 |
| 375 | 20240228 | 123200 | 143249334000 | 438500 | 439000 | 439000 | 438500 | 510 |
| 376 | 20240228 | 123100 | 143025493500 | 439000 | 439000 | 439000 | 438500 | 221 |
| 377 | 20240228 | 123000 | 142928516000 | 438500 | 438000 | 439000 | 438000 | 1138 |
| 378 | 20240228 | 122900 | 142429269500 | 438000 | 439000 | 439000 | 438000 | 1549 |
| 379 | 20240228 | 122800 | 141749992000 | 439000 | 439500 | 439500 | 439000 | 1048 |
| 380 | 20240228 | 122700 | 141289812500 | 439000 | 439500 | 439500 | 439000 | 649 |
| 381 | 20240228 | 122600 | 141004817000 | 439500 | 439000 | 439500 | 439000 | 384 |
| 382 | 20240228 | 122500 | 140836102000 | 439000 | 439500 | 439500 | 439000 | 1094 |
| 383 | 20240228 | 122400 | 140355473500 | 439500 | 440000 | 440000 | 439000 | 2821 |
| 384 | 20240228 | 122300 | 139115668500 | 440000 | 439500 | 440000 | 439500 | 1270 |
| 385 | 20240228 | 122200 | 138556954500 | 439500 | 439500 | 440000 | 439000 | 9657 |
| 386 | 20240228 | 122100 | 134310646000 | 439500 | 439000 | 439500 | 439000 | 779 |
| 387 | 20240228 | 122000 | 133968394000 | 439000 | 439000 | 439500 | 438500 | 4946 |
| 388 | 20240228 | 121900 | 131797030500 | 438500 | 439000 | 439000 | 438500 | 362 |
| 389 | 20240228 | 121800 | 131638216000 | 438500 | 438500 | 439000 | 438500 | 750 |
| 390 | 20240228 | 121700 | 131309036500 | 439000 | 439000 | 439000 | 438500 | 868 |
| 391 | 20240228 | 121600 | 130927991000 | 439000 | 438500 | 439000 | 438500 | 480 |
| 392 | 20240228 | 121500 | 130717414500 | 438500 | 439000 | 439000 | 438500 | 2909 |
| 393 | 20240228 | 121400 | 129441084000 | 438500 | 438000 | 439000 | 437500 | 11907 |
| 394 | 20240228 | 121300 | 124222855000 | 438000 | 438000 | 438000 | 437500 | 486 |
| 395 | 20240228 | 121200 | 124010034500 | 438000 | 438000 | 438000 | 437500 | 738 |
| 396 | 20240228 | 121100 | 123686848500 | 437500 | 438000 | 438000 | 437500 | 676 |
| 397 | 20240228 | 121000 | 123390861500 | 437500 | 437000 | 438000 | 437000 | 2307 |
| 398 | 20240228 | 120900 | 122381418500 | 437500 | 437000 | 437500 | 437000 | 371 |
| 399 | 20240228 | 120800 | 122219153500 | 437500 | 437500 | 437500 | 437000 | 692 |
| 400 | 20240228 | 120700 | 121916434000 | 437000 | 437500 | 437500 | 437000 | 212 |
| 401 | 20240228 | 120600 | 121823732500 | 437000 | 437500 | 437500 | 437000 | 777 |
| 402 | 20240228 | 120500 | 121483822000 | 437500 | 437000 | 437500 | 437000 | 619 |
| 403 | 20240228 | 120400 | 121213128500 | 437500 | 437000 | 437500 | 437000 | 388 |
| 404 | 20240228 | 120300 | 121043471000 | 437000 | 437000 | 437500 | 437000 | 1399 |
| 405 | 20240228 | 120200 | 120432046500 | 437500 | 437500 | 437500 | 437000 | 329 |
| 406 | 20240228 | 120100 | 120288127500 | 437000 | 436500 | 437500 | 436500 | 3234 |
| 407 | 20240228 | 120000 | 118874601000 | 437000 | 436500 | 437000 | 436500 | 591 |
| 408 | 20240228 | 115900 | 118616350500 | 436500 | 437000 | 437000 | 436500 | 112 |
| 409 | 20240228 | 115800 | 118567422500 | 437000 | 437000 | 437000 | 436500 | 216 |
| 410 | 20240228 | 115700 | 118473085500 | 436500 | 436500 | 437000 | 436000 | 412 |
| 411 | 20240228 | 115600 | 118293227000 | 436500 | 436000 | 436500 | 436000 | 461 |
| 412 | 20240228 | 115500 | 118092005500 | 436500 | 436500 | 436500 | 436000 | 333 |
| 413 | 20240228 | 115400 | 117946676000 | 436500 | 437000 | 437000 | 436000 | 2193 |
| 414 | 20240228 | 115300 | 116989535500 | 437000 | 436500 | 437000 | 436500 | 368 |
| 415 | 20240228 | 115200 | 116828832500 | 437000 | 436000 | 437000 | 436000 | 2638 |
| 416 | 20240228 | 115100 | 115677188500 | 436000 | 436000 | 436500 | 436000 | 253 |
| 417 | 20240228 | 115000 | 115566812500 | 436500 | 436000 | 436500 | 436000 | 909 |
| 418 | 20240228 | 114900 | 115170443500 | 436000 | 436500 | 436500 | 436000 | 300 |
| 419 | 20240228 | 114800 | 115039592500 | 436000 | 436500 | 436500 | 436000 | 248 |
| 420 | 20240228 | 114700 | 114931385500 | 436500 | 436000 | 436500 | 436000 | 229 |
| 421 | 20240228 | 114600 | 114831503000 | 436500 | 436000 | 436500 | 436000 | 396 |
| 422 | 20240228 | 114500 | 114658796500 | 436000 | 436000 | 436500 | 436000 | 298 |
| 423 | 20240228 | 114400 | 114528823500 | 436000 | 436000 | 436500 | 436000 | 105 |
| 424 | 20240228 | 114300 | 114483015500 | 436500 | 436500 | 436500 | 436000 | 322 |
| 425 | 20240228 | 114200 | 114342569000 | 436500 | 436000 | 436500 | 436000 | 210 |
| 426 | 20240228 | 114100 | 114250916500 | 436000 | 436000 | 436500 | 436000 | 345 |
| 427 | 20240228 | 114000 | 114100464000 | 436000 | 436500 | 436500 | 436000 | 252 |
| 428 | 20240228 | 113900 | 113990509000 | 436500 | 435500 | 436500 | 435500 | 872 |
| 429 | 20240228 | 113800 | 113610149000 | 435500 | 436000 | 436000 | 435500 | 260 |
| 430 | 20240228 | 113700 | 113496821000 | 435500 | 435500 | 436000 | 435500 | 376 |
| 431 | 20240228 | 113600 | 113332986500 | 435500 | 436000 | 436500 | 435500 | 548 |
| 432 | 20240228 | 113500 | 113094025500 | 436000 | 436000 | 436500 | 436000 | 385 |
| 433 | 20240228 | 113400 | 112926121500 | 436000 | 436500 | 436500 | 435500 | 1192 |
| 434 | 20240228 | 113300 | 112406396500 | 436500 | 436500 | 436500 | 436000 | 202 |
| 435 | 20240228 | 113200 | 112318232000 | 436000 | 436500 | 436500 | 436000 | 170 |
| 436 | 20240228 | 113100 | 112244053000 | 436500 | 436500 | 436500 | 436000 | 113 |
| 437 | 20240228 | 113000 | 112194736500 | 436500 | 436000 | 436500 | 435500 | 1819 |
| 438 | 20240228 | 112900 | 111401376000 | 435500 | 436000 | 436000 | 435500 | 863 |
| 439 | 20240228 | 112800 | 111025163500 | 435500 | 435500 | 436000 | 435000 | 1367 |
| 440 | 20240228 | 112700 | 110429710500 | 435500 | 435500 | 435500 | 435000 | 298 |
| 441 | 20240228 | 112600 | 110300037000 | 435500 | 435500 | 435500 | 435000 | 150 |
| 442 | 20240228 | 112500 | 110234746000 | 435500 | 435500 | 435500 | 435000 | 152 |
| 443 | 20240228 | 112400 | 110168568500 | 435000 | 435500 | 435500 | 435000 | 448 |
| 444 | 20240228 | 112300 | 109973550500 | 435500 | 435000 | 435500 | 435000 | 311 |
| 445 | 20240228 | 112200 | 109838180000 | 435000 | 435000 | 435500 | 435000 | 146 |
| 446 | 20240228 | 112100 | 109774623500 | 435000 | 435500 | 435500 | 435000 | 223 |
| 447 | 20240228 | 112000 | 109677543500 | 435500 | 434500 | 435500 | 434500 | 698 |
| 448 | 20240228 | 111900 | 109373878500 | 434500 | 435000 | 435000 | 434500 | 200 |
| 449 | 20240228 | 111800 | 109286956000 | 435000 | 434500 | 435000 | 434500 | 331 |
| 450 | 20240228 | 111700 | 109143085000 | 435000 | 435000 | 435000 | 434500 | 262 |
| 451 | 20240228 | 111600 | 109029191000 | 435000 | 435000 | 435000 | 434500 | 177 |
| 452 | 20240228 | 111500 | 108952219000 | 435000 | 434500 | 435000 | 434500 | 375 |
| 453 | 20240228 | 111400 | 108789099500 | 435000 | 434500 | 435000 | 434000 | 384 |
| 454 | 20240228 | 111300 | 108622233000 | 434500 | 434500 | 434500 | 434000 | 256 |
| 455 | 20240228 | 111200 | 108511051000 | 434500 | 434500 | 435000 | 434000 | 885 |
| 456 | 20240228 | 111100 | 108126522000 | 435000 | 434500 | 435000 | 434500 | 413 |
| 457 | 20240228 | 111000 | 107947045500 | 435000 | 435000 | 435000 | 434500 | 189 |
| 458 | 20240228 | 110900 | 107864864500 | 434500 | 434500 | 435000 | 434500 | 265 |
| 459 | 20240228 | 110800 | 107749674000 | 434500 | 435000 | 435500 | 434500 | 293 |
| 460 | 20240228 | 110700 | 107622263000 | 435000 | 435500 | 435500 | 435000 | 482 |
| 461 | 20240228 | 110600 | 107412542500 | 435000 | 435500 | 435500 | 435000 | 508 |
| 462 | 20240228 | 110500 | 107191500000 | 435000 | 435500 | 435500 | 435000 | 288 |
| 463 | 20240228 | 110400 | 107066114500 | 435500 | 435500 | 436000 | 435500 | 908 |
| 464 | 20240228 | 110300 | 106670581500 | 436000 | 435500 | 436000 | 435000 | 615 |
| 465 | 20240228 | 110200 | 106402818000 | 435500 | 436000 | 436000 | 435500 | 559 |
| 466 | 20240228 | 110100 | 106159282000 | 436000 | 435500 | 436000 | 435500 | 207 |
| 467 | 20240228 | 110000 | 106069083500 | 436000 | 436000 | 436000 | 435500 | 198 |
| 468 | 20240228 | 105900 | 105982778500 | 436000 | 435500 | 436000 | 435000 | 434 |
| 469 | 20240228 | 105800 | 105793609500 | 436000 | 436000 | 436000 | 435000 | 1633 |
| 470 | 20240228 | 105700 | 105082114500 | 436000 | 436000 | 436000 | 435500 | 582 |
| 471 | 20240228 | 105600 | 104828589500 | 436000 | 436000 | 436000 | 435500 | 252 |
| 472 | 20240228 | 105500 | 104718813000 | 435500 | 435500 | 436000 | 435500 | 305 |
| 473 | 20240228 | 105400 | 104585844000 | 435500 | 435000 | 436000 | 435000 | 521 |
| 474 | 20240228 | 105300 | 104358960000 | 435500 | 435500 | 435500 | 435000 | 239 |
| 475 | 20240228 | 105200 | 104254883500 | 435500 | 435500 | 436000 | 435000 | 423 |
| 476 | 20240228 | 105100 | 104070614000 | 436000 | 435500 | 436000 | 435500 | 302 |
| 477 | 20240228 | 105000 | 103939044500 | 436000 | 436000 | 436000 | 435500 | 238 |
| 478 | 20240228 | 104900 | 103835292000 | 436000 | 436000 | 436000 | 435500 | 282 |
| 479 | 20240228 | 104800 | 103712344500 | 436000 | 435500 | 436000 | 435000 | 1917 |
| 480 | 20240228 | 104700 | 102876799000 | 435000 | 435500 | 436000 | 435000 | 181 |
| 481 | 20240228 | 104600 | 102797967500 | 435500 | 435500 | 436000 | 435500 | 924 |
| 482 | 20240228 | 104500 | 102395459500 | 436000 | 436000 | 436000 | 435500 | 304 |
| 483 | 20240228 | 104400 | 102262987500 | 436000 | 436000 | 436000 | 435500 | 360 |
| 484 | 20240228 | 104300 | 102106125000 | 436000 | 435000 | 436000 | 435000 | 1101 |
| 485 | 20240228 | 104200 | 101626727000 | 434500 | 435000 | 435500 | 434500 | 2512 |
| 486 | 20240228 | 104100 | 100533797000 | 434500 | 434500 | 435000 | 434000 | 337 |
| 487 | 20240228 | 104000 | 100387296000 | 434500 | 434000 | 434500 | 433500 | 807 |
| 488 | 20240228 | 103900 | 100036966000 | 433500 | 434500 | 435000 | 433500 | 1721 |
| 489 | 20240228 | 103800 | 99289646000 | 434500 | 435000 | 435000 | 434500 | 516 |
| 490 | 20240228 | 103700 | 99065281000 | 434500 | 435000 | 435000 | 434500 | 1175 |
| 491 | 20240228 | 103600 | 98554190500 | 435000 | 435500 | 435500 | 435000 | 185 |
| 492 | 20240228 | 103500 | 98473647000 | 435000 | 435500 | 435500 | 435000 | 386 |
| 493 | 20240228 | 103400 | 98305622000 | 435500 | 435000 | 435500 | 435000 | 207 |
| 494 | 20240228 | 103300 | 98215514500 | 435000 | 435500 | 435500 | 435000 | 429 |
| 495 | 20240228 | 103200 | 98028802000 | 435500 | 436000 | 436000 | 435500 | 1214 |
| 496 | 20240228 | 103100 | 97499985000 | 436000 | 435500 | 436000 | 435000 | 1065 |
| 497 | 20240228 | 103000 | 97035969000 | 435500 | 436000 | 436000 | 435000 | 586 |
| 498 | 20240228 | 102900 | 96780757500 | 436000 | 436000 | 436000 | 435500 | 344 |
| 499 | 20240228 | 102800 | 96630845500 | 436000 | 436000 | 436500 | 435500 | 2635 |
| 500 | 20240228 | 102700 | 95481987500 | 436500 | 436500 | 436500 | 436000 | 586 |
| 501 | 20240228 | 102600 | 95226239000 | 436000 | 436000 | 436500 | 436000 | 877 |
| 502 | 20240228 | 102500 | 94843513500 | 436000 | 435500 | 436500 | 435500 | 487 |
| 503 | 20240228 | 102400 | 94631247500 | 436500 | 435500 | 436500 | 435500 | 810 |
| 504 | 20240228 | 102300 | 94278117000 | 436000 | 436000 | 436000 | 435000 | 346 |
| 505 | 20240228 | 102200 | 94127348000 | 436000 | 435000 | 436500 | 434500 | 1864 |
| 506 | 20240228 | 102100 | 93314906500 | 434500 | 435000 | 435000 | 434500 | 567 |
| 507 | 20240228 | 102000 | 93068369000 | 434500 | 436000 | 436000 | 434500 | 984 |
| 508 | 20240228 | 101900 | 92640189000 | 436000 | 435500 | 436000 | 435500 | 850 |
| 509 | 20240228 | 101800 | 92269827000 | 435500 | 436500 | 436500 | 435500 | 350 |
| 510 | 20240228 | 101700 | 92117266500 | 436500 | 436500 | 436500 | 436000 | 693 |
| 511 | 20240228 | 101600 | 91814990000 | 436500 | 436500 | 436500 | 436000 | 706 |
| 512 | 20240228 | 101500 | 91506853500 | 436500 | 436000 | 436500 | 435500 | 735 |
| 513 | 20240228 | 101400 | 91186143000 | 436000 | 435500 | 436500 | 435500 | 1180 |
| 514 | 20240228 | 101300 | 90671384500 | 436000 | 436500 | 437000 | 435500 | 1323 |
| 515 | 20240228 | 101200 | 90094200500 | 436500 | 436500 | 437000 | 436000 | 2382 |
| 516 | 20240228 | 101100 | 89054358000 | 437000 | 437500 | 437500 | 436500 | 1473 |
| 517 | 20240228 | 101000 | 88410605000 | 437000 | 437500 | 438000 | 437000 | 3736 |
| 518 | 20240228 | 100900 | 86776102500 | 437000 | 437500 | 437500 | 437000 | 1984 |
| 519 | 20240228 | 100800 | 85908511500 | 437500 | 437000 | 437500 | 436500 | 2818 |
| 520 | 20240228 | 100700 | 84677042000 | 437000 | 436500 | 437000 | 436000 | 3091 |
| 521 | 20240228 | 100600 | 83327205500 | 436500 | 436000 | 436500 | 436000 | 1951 |
| 522 | 20240228 | 100500 | 82475731500 | 436000 | 435000 | 436000 | 435000 | 3279 |
| 523 | 20240228 | 100400 | 81046885500 | 435000 | 435000 | 435500 | 435000 | 1457 |
| 524 | 20240228 | 100300 | 80412920500 | 434500 | 435000 | 435000 | 434500 | 433 |
| 525 | 20240228 | 100200 | 80224591000 | 434500 | 435000 | 435000 | 434500 | 642 |
| 526 | 20240228 | 100100 | 79945384500 | 435000 | 434500 | 435000 | 434500 | 208 |
| 527 | 20240228 | 100000 | 79854944500 | 435000 | 435000 | 435000 | 434500 | 263 |
| 528 | 20240228 | 095900 | 79740574000 | 435000 | 435000 | 435000 | 434500 | 1025 |
| 529 | 20240228 | 095800 | 79295061500 | 435000 | 434500 | 435000 | 434000 | 901 |
| 530 | 20240228 | 095700 | 78903561500 | 434500 | 434000 | 434500 | 434000 | 1090 |
| 531 | 20240228 | 095600 | 78429994000 | 434500 | 434500 | 434500 | 433000 | 2462 |
| 532 | 20240228 | 095500 | 77362364000 | 434500 | 434500 | 434500 | 434000 | 407 |
| 533 | 20240228 | 095400 | 77185711000 | 434500 | 434500 | 434500 | 434000 | 1115 |
| 534 | 20240228 | 095300 | 76701748000 | 434500 | 434500 | 435000 | 434000 | 1581 |
| 535 | 20240228 | 095200 | 76014930000 | 434500 | 434000 | 434500 | 434000 | 1094 |
| 536 | 20240228 | 095100 | 75539825500 | 434000 | 433500 | 434000 | 433000 | 452 |
| 537 | 20240228 | 095000 | 75343906000 | 433500 | 433500 | 434000 | 433000 | 891 |
| 538 | 20240228 | 094900 | 74957620500 | 433500 | 433000 | 434000 | 433000 | 724 |
| 539 | 20240228 | 094800 | 74643576000 | 433000 | 432500 | 433500 | 432000 | 2391 |
| 540 | 20240228 | 094700 | 73609158500 | 432000 | 432500 | 432500 | 432000 | 432 |
| 541 | 20240228 | 094600 | 73422499500 | 432000 | 432000 | 432500 | 432000 | 1460 |
| 542 | 20240228 | 094500 | 72791766500 | 432000 | 432500 | 432500 | 432000 | 1096 |
| 543 | 20240228 | 094400 | 72318262000 | 432000 | 432500 | 433000 | 432000 | 2961 |
| 544 | 20240228 | 094300 | 71037870500 | 433000 | 432500 | 433500 | 432500 | 1639 |
| 545 | 20240228 | 094200 | 70328144000 | 433000 | 432500 | 433000 | 432500 | 928 |
| 546 | 20240228 | 094100 | 69926502000 | 432500 | 433000 | 433500 | 432500 | 945 |
| 547 | 20240228 | 094000 | 69517429000 | 433000 | 434000 | 434000 | 433000 | 2541 |
| 548 | 20240228 | 093900 | 68416212000 | 434000 | 433500 | 434000 | 433000 | 3124 |
| 549 | 20240228 | 093800 | 67062444000 | 433500 | 433500 | 434000 | 433500 | 1538 |
| 550 | 20240228 | 093700 | 66395569500 | 434000 | 434000 | 434500 | 433500 | 1654 |
| 551 | 20240228 | 093600 | 65677524000 | 434000 | 435000 | 435000 | 434000 | 1276 |
| 552 | 20240228 | 093500 | 65123281000 | 435000 | 435500 | 435500 | 434500 | 1139 |
| 553 | 20240228 | 093400 | 64627831000 | 435000 | 434500 | 435500 | 434000 | 1009 |
| 554 | 20240228 | 093300 | 64189087000 | 434500 | 436000 | 436500 | 434500 | 2182 |
| 555 | 20240228 | 093200 | 63239657000 | 436000 | 436000 | 436500 | 435500 | 475 |
| 556 | 20240228 | 093100 | 63032452000 | 436000 | 435500 | 436000 | 435000 | 2454 |
| 557 | 20240228 | 093000 | 61963260000 | 436000 | 435500 | 436000 | 435000 | 1079 |
| 558 | 20240228 | 092900 | 61493178500 | 435000 | 435500 | 436000 | 435000 | 670 |
| 559 | 20240228 | 092800 | 61201343000 | 436000 | 435000 | 436000 | 434500 | 2707 |
| 560 | 20240228 | 092700 | 60023493000 | 434500 | 435000 | 435000 | 434500 | 2356 |
| 561 | 20240228 | 092600 | 58999343500 | 435000 | 435000 | 435500 | 434500 | 1039 |
| 562 | 20240228 | 092500 | 58547380500 | 435500 | 435500 | 436000 | 435000 | 2100 |
| 563 | 20240228 | 092400 | 57632995000 | 435500 | 437000 | 437000 | 434500 | 3055 |
| 564 | 20240228 | 092300 | 56301710500 | 436500 | 436500 | 436500 | 436000 | 1710 |
| 565 | 20240228 | 092200 | 55555612000 | 436000 | 436000 | 437000 | 436000 | 3516 |
| 566 | 20240228 | 092100 | 54020544500 | 436000 | 436000 | 436500 | 435500 | 1462 |
| 567 | 20240228 | 092000 | 53383095500 | 436000 | 436500 | 436500 | 436000 | 1787 |
| 568 | 20240228 | 091900 | 52603604000 | 436000 | 436000 | 436500 | 435500 | 1987 |
| 569 | 20240228 | 091800 | 51737030000 | 435500 | 435500 | 436500 | 435500 | 3060 |
| 570 | 20240228 | 091700 | 50403431000 | 436000 | 436000 | 436500 | 435500 | 2564 |
| 571 | 20240228 | 091600 | 49285613000 | 436500 | 436000 | 437000 | 436000 | 2210 |
| 572 | 20240228 | 091500 | 48321221500 | 436000 | 437500 | 438000 | 436000 | 3574 |
| 573 | 20240228 | 091400 | 46758537500 | 438000 | 437500 | 438500 | 437000 | 5745 |
| 574 | 20240228 | 091300 | 44243281500 | 437000 | 438500 | 438500 | 436500 | 10717 |
| 575 | 20240228 | 091200 | 39550148000 | 438000 | 436000 | 438500 | 435500 | 20775 |
| 576 | 20240228 | 091100 | 30466467000 | 435500 | 434000 | 436000 | 434000 | 6841 |
| 577 | 20240228 | 091000 | 27489796500 | 434500 | 434500 | 435000 | 433500 | 2534 |
| 578 | 20240228 | 090900 | 26389284500 | 434500 | 435000 | 435000 | 433500 | 3799 |
| 579 | 20240228 | 090800 | 24739694000 | 435000 | 435000 | 435500 | 434500 | 4319 |
| 580 | 20240228 | 090700 | 22861086000 | 434500 | 433500 | 435000 | 433500 | 4967 |
| 581 | 20240228 | 090600 | 20703362500 | 434000 | 434000 | 434500 | 433500 | 3925 |
| 582 | 20240228 | 090500 | 18999807500 | 434000 | 432000 | 434500 | 431500 | 10587 |
| 583 | 20240228 | 090400 | 14415450000 | 432000 | 431500 | 432000 | 431500 | 2660 |
| 584 | 20240228 | 090300 | 13266844500 | 431500 | 432000 | 432000 | 431000 | 4242 |
| 585 | 20240228 | 090200 | 11436220000 | 431500 | 431500 | 432000 | 431000 | 5446 |
| 586 | 20240228 | 090100 | 9086429500 | 431500 | 432000 | 433000 | 431000 | 5793 |
| 587 | 20240228 | 090000 | 6583412000 | 432000 | 430000 | 432000 | 430000 | 15254 |