35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 3 | 20240227 | 185600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240227 | 185500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240227 | 185400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240227 | 185300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240227 | 185200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240227 | 185100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240227 | 185000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240227 | 184900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240227 | 184800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240227 | 184700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240227 | 184600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240227 | 184500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240227 | 184400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240227 | 184300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240227 | 184200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240227 | 184100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240227 | 184000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240227 | 183900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240227 | 183800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240227 | 183700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240227 | 183600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240227 | 183500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240227 | 183400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240227 | 183300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240227 | 183200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240227 | 183100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240227 | 183000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240227 | 182900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240227 | 182800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240227 | 182700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 33 | 20240227 | 182600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240227 | 182500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240227 | 182400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240227 | 182300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240227 | 182200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240227 | 182100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240227 | 182000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240227 | 181900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240227 | 181800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240227 | 181700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240227 | 181600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240227 | 181500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240227 | 181400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240227 | 181300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240227 | 181200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240227 | 181100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240227 | 181000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240227 | 180900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240227 | 180800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240227 | 180700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240227 | 180600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240227 | 180500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240227 | 180400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240227 | 180300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240227 | 180200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240227 | 180100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240227 | 180000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240227 | 175900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240227 | 175800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240227 | 175700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 63 | 20240227 | 175600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240227 | 175500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240227 | 175400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240227 | 175300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240227 | 175200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240227 | 175100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240227 | 175000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240227 | 174900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240227 | 174800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240227 | 174700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240227 | 174600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240227 | 174500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240227 | 174400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240227 | 174300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240227 | 174200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240227 | 174100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240227 | 174000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240227 | 173900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240227 | 173800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240227 | 173700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240227 | 173600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240227 | 173500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240227 | 173400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240227 | 173300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240227 | 173200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240227 | 173100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240227 | 173000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240227 | 172900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240227 | 172800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240227 | 172700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 93 | 20240227 | 172600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240227 | 172500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240227 | 172400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240227 | 172300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240227 | 172200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240227 | 172100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240227 | 172000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240227 | 171900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240227 | 171800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240227 | 171700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240227 | 171600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240227 | 171500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240227 | 171400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240227 | 171300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240227 | 171200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240227 | 171100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240227 | 171000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240227 | 170900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240227 | 170800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240227 | 170700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240227 | 170600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240227 | 170500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240227 | 170400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240227 | 170300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240227 | 170200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240227 | 170100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240227 | 170000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240227 | 165900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240227 | 165800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240227 | 165700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 123 | 20240227 | 165600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240227 | 165500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240227 | 165400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240227 | 165300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240227 | 165200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240227 | 165100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240227 | 165000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240227 | 164900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240227 | 164800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240227 | 164700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240227 | 164600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240227 | 164500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240227 | 164400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240227 | 164300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240227 | 164200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240227 | 164100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240227 | 164000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240227 | 163900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240227 | 163800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240227 | 163700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240227 | 163600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240227 | 163500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240227 | 163400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240227 | 163300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240227 | 163200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240227 | 163100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240227 | 163000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240227 | 162900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240227 | 162800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240227 | 162700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 153 | 20240227 | 162600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240227 | 162500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240227 | 162400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240227 | 162300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240227 | 162200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240227 | 162100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240227 | 162000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240227 | 161900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240227 | 161800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240227 | 161700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240227 | 161600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240227 | 161500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240227 | 161400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240227 | 161300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240227 | 161200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240227 | 161100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240227 | 161000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240227 | 160900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240227 | 160800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240227 | 160700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240227 | 160600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240227 | 160500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240227 | 160400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240227 | 160300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240227 | 160200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240227 | 160100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240227 | 160000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240227 | 155900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240227 | 155800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240227 | 155700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 183 | 20240227 | 155600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240227 | 155500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240227 | 155400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240227 | 155300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240227 | 155200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240227 | 155100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240227 | 155000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240227 | 154900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240227 | 154800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240227 | 154700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240227 | 154600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240227 | 154500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20240227 | 154400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 196 | 20240227 | 154300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 197 | 20240227 | 154200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20240227 | 154100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20240227 | 154000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20240227 | 153900 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20240227 | 153800 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20240227 | 153700 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20240227 | 153600 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20240227 | 153500 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 205 | 20240227 | 153400 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 206 | 20240227 | 153300 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 207 | 20240227 | 153200 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 208 | 20240227 | 153100 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 209 | 20240227 | 153000 | 66241829000 | 233500 | 233500 | 233500 | 233500 | 20144 |
| 210 | 20240227 | 152900 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 211 | 20240227 | 152800 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 212 | 20240227 | 152700 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 213 | 20240227 | 152600 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 214 | 20240227 | 152500 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 215 | 20240227 | 152400 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 216 | 20240227 | 152300 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 217 | 20240227 | 152200 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 218 | 20240227 | 152100 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 219 | 20240227 | 152000 | 61538205000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 220 | 20240227 | 151900 | 61538205000 | 233500 | 233500 | 233500 | 233000 | 821 |
| 221 | 20240227 | 151800 | 61346766000 | 233500 | 233500 | 233500 | 233000 | 2719 |
| 222 | 20240227 | 151700 | 60712422000 | 233000 | 233500 | 233500 | 233000 | 607 |
| 223 | 20240227 | 151600 | 60570938000 | 233500 | 233500 | 233500 | 233000 | 239 |
| 224 | 20240227 | 151500 | 60515235000 | 233000 | 234000 | 234000 | 233000 | 540 |
| 225 | 20240227 | 151400 | 60389163000 | 234000 | 234000 | 234000 | 233500 | 338 |
| 226 | 20240227 | 151300 | 60310227000 | 233500 | 233500 | 234000 | 233500 | 872 |
| 227 | 20240227 | 151200 | 60106599000 | 233500 | 234000 | 234000 | 233000 | 821 |
| 228 | 20240227 | 151100 | 59914898500 | 233500 | 234000 | 234000 | 233500 | 355 |
| 229 | 20240227 | 151000 | 59831991500 | 234000 | 233500 | 234000 | 233000 | 2007 |
| 230 | 20240227 | 150900 | 59363353500 | 233500 | 234000 | 234000 | 233000 | 2885 |
| 231 | 20240227 | 150800 | 58689686000 | 234000 | 234000 | 234000 | 233500 | 383 |
| 232 | 20240227 | 150700 | 58600120500 | 233500 | 234000 | 234000 | 233500 | 699 |
| 233 | 20240227 | 150600 | 58436749500 | 234000 | 234000 | 234000 | 233500 | 538 |
| 234 | 20240227 | 150500 | 58311002000 | 234000 | 233500 | 234000 | 233500 | 255 |
| 235 | 20240227 | 150400 | 58251388500 | 234000 | 234000 | 234000 | 233500 | 276 |
| 236 | 20240227 | 150300 | 58186860500 | 234000 | 234000 | 234000 | 233500 | 593 |
| 237 | 20240227 | 150200 | 58048229000 | 234000 | 233500 | 234000 | 233500 | 279 |
| 238 | 20240227 | 150100 | 57982981000 | 234000 | 234000 | 234000 | 233500 | 802 |
| 239 | 20240227 | 150000 | 57795534500 | 234000 | 234000 | 234000 | 233500 | 170 |
| 240 | 20240227 | 145900 | 57755823000 | 234000 | 234000 | 234000 | 233500 | 319 |
| 241 | 20240227 | 145800 | 57681297000 | 234000 | 233500 | 234000 | 233500 | 660 |
| 242 | 20240227 | 145700 | 57527167000 | 233500 | 233500 | 234000 | 233500 | 235 |
| 243 | 20240227 | 145600 | 57472257000 | 234000 | 233500 | 234000 | 233500 | 145 |
| 244 | 20240227 | 145500 | 57438363000 | 233500 | 233500 | 234000 | 233500 | 267 |
| 245 | 20240227 | 145400 | 57375964500 | 234000 | 234000 | 234000 | 233500 | 281 |
| 246 | 20240227 | 145300 | 57310311000 | 233500 | 234000 | 234000 | 233500 | 834 |
| 247 | 20240227 | 145200 | 57115196000 | 234000 | 233500 | 234000 | 233500 | 559 |
| 248 | 20240227 | 145100 | 56984464000 | 234000 | 234000 | 234000 | 233500 | 442 |
| 249 | 20240227 | 145000 | 56881069000 | 234000 | 233500 | 234000 | 233500 | 614 |
| 250 | 20240227 | 144900 | 56737480000 | 233500 | 234000 | 234000 | 233500 | 460 |
| 251 | 20240227 | 144800 | 56629879500 | 233500 | 234000 | 234000 | 233500 | 377 |
| 252 | 20240227 | 144700 | 56541826000 | 234000 | 233500 | 234000 | 233500 | 488 |
| 253 | 20240227 | 144600 | 56427683500 | 233500 | 233500 | 234000 | 233500 | 508 |
| 254 | 20240227 | 144500 | 56308884000 | 233500 | 234000 | 234000 | 233500 | 745 |
| 255 | 20240227 | 144400 | 56134734000 | 234000 | 234000 | 234000 | 233500 | 543 |
| 256 | 20240227 | 144300 | 56007747500 | 233500 | 234000 | 234000 | 233500 | 441 |
| 257 | 20240227 | 144200 | 55904575500 | 233500 | 234000 | 234000 | 233500 | 563 |
| 258 | 20240227 | 144100 | 55772926000 | 234000 | 234000 | 234000 | 233500 | 92 |
| 259 | 20240227 | 144000 | 55751418000 | 234000 | 234000 | 234000 | 233500 | 1015 |
| 260 | 20240227 | 143900 | 55514065000 | 234000 | 234000 | 234000 | 233500 | 1811 |
| 261 | 20240227 | 143800 | 55090324000 | 234000 | 233500 | 234000 | 233500 | 200 |
| 262 | 20240227 | 143700 | 55043592500 | 233500 | 233500 | 234000 | 233500 | 158 |
| 263 | 20240227 | 143600 | 55006674000 | 234000 | 234000 | 234000 | 233500 | 210 |
| 264 | 20240227 | 143500 | 54957606000 | 233500 | 233500 | 234000 | 233500 | 168 |
| 265 | 20240227 | 143400 | 54918354500 | 234000 | 234000 | 234000 | 233500 | 621 |
| 266 | 20240227 | 143300 | 54773161500 | 233500 | 233500 | 234000 | 233500 | 193 |
| 267 | 20240227 | 143200 | 54728071500 | 233500 | 233500 | 234000 | 233500 | 558 |
| 268 | 20240227 | 143100 | 54597593500 | 234000 | 233500 | 234000 | 233500 | 79 |
| 269 | 20240227 | 143000 | 54579132500 | 234000 | 233500 | 234000 | 233500 | 473 |
| 270 | 20240227 | 142900 | 54468500000 | 233500 | 234000 | 234000 | 233500 | 153 |
| 271 | 20240227 | 142800 | 54432760000 | 233500 | 234000 | 234000 | 233500 | 177 |
| 272 | 20240227 | 142700 | 54391408000 | 234000 | 233500 | 234000 | 233500 | 110 |
| 273 | 20240227 | 142600 | 54365709500 | 234000 | 234000 | 234000 | 233500 | 403 |
| 274 | 20240227 | 142500 | 54271591500 | 233500 | 234000 | 234500 | 233500 | 1968 |
| 275 | 20240227 | 142400 | 53810936000 | 234000 | 234500 | 234500 | 234000 | 461 |
| 276 | 20240227 | 142300 | 53702883500 | 234000 | 234000 | 234500 | 234000 | 448 |
| 277 | 20240227 | 142200 | 53597868500 | 234000 | 234500 | 234500 | 234000 | 167 |
| 278 | 20240227 | 142100 | 53558771000 | 234500 | 234000 | 234500 | 234000 | 402 |
| 279 | 20240227 | 142000 | 53464516500 | 234000 | 234500 | 234500 | 234000 | 433 |
| 280 | 20240227 | 141900 | 53363018000 | 234500 | 233500 | 234500 | 233500 | 724 |
| 281 | 20240227 | 141800 | 53193602500 | 234000 | 234000 | 234000 | 233500 | 509 |
| 282 | 20240227 | 141700 | 53074565500 | 234000 | 233500 | 234000 | 233500 | 798 |
| 283 | 20240227 | 141600 | 52887912000 | 234000 | 234000 | 234000 | 233500 | 205 |
| 284 | 20240227 | 141500 | 52839979500 | 233500 | 234000 | 234000 | 233500 | 113 |
| 285 | 20240227 | 141400 | 52813583000 | 233500 | 234000 | 234000 | 233500 | 111 |
| 286 | 20240227 | 141300 | 52787649000 | 234000 | 233500 | 234000 | 233500 | 82 |
| 287 | 20240227 | 141200 | 52768491500 | 233500 | 234000 | 234000 | 233500 | 113 |
| 288 | 20240227 | 141100 | 52742095000 | 234000 | 233500 | 234000 | 233500 | 413 |
| 289 | 20240227 | 141000 | 52645642000 | 233500 | 234000 | 234000 | 233500 | 795 |
| 290 | 20240227 | 140900 | 52459831000 | 233500 | 234000 | 234000 | 233500 | 582 |
| 291 | 20240227 | 140800 | 52323741500 | 234000 | 234000 | 234000 | 233500 | 548 |
| 292 | 20240227 | 140700 | 52195573500 | 233500 | 233500 | 234000 | 233500 | 121 |
| 293 | 20240227 | 140600 | 52167285500 | 234000 | 233500 | 234000 | 233500 | 515 |
| 294 | 20240227 | 140500 | 52046826500 | 233500 | 233500 | 234000 | 233500 | 440 |
| 295 | 20240227 | 140400 | 51943899000 | 233500 | 234000 | 234000 | 233500 | 181 |
| 296 | 20240227 | 140300 | 51901588500 | 234000 | 233500 | 234000 | 233500 | 796 |
| 297 | 20240227 | 140200 | 51715335000 | 233500 | 233500 | 234000 | 233500 | 229 |
| 298 | 20240227 | 140100 | 51661829000 | 234000 | 233500 | 234000 | 233500 | 406 |
| 299 | 20240227 | 140000 | 51566840000 | 233500 | 233500 | 234000 | 233500 | 1808 |
| 300 | 20240227 | 135900 | 51143829500 | 234000 | 234000 | 234000 | 233500 | 180 |
| 301 | 20240227 | 135800 | 51101779000 | 234000 | 233500 | 234000 | 233500 | 121 |
| 302 | 20240227 | 135700 | 51073520000 | 233500 | 233500 | 234000 | 233500 | 228 |
| 303 | 20240227 | 135600 | 51020253500 | 233500 | 234000 | 234000 | 233500 | 175 |
| 304 | 20240227 | 135500 | 50979385000 | 234000 | 233500 | 234000 | 233500 | 117 |
| 305 | 20240227 | 135400 | 50952053500 | 233500 | 233500 | 234000 | 233000 | 1438 |
| 306 | 20240227 | 135300 | 50616053500 | 233500 | 233000 | 233500 | 233000 | 291 |
| 307 | 20240227 | 135200 | 50548149000 | 233500 | 233000 | 233500 | 233000 | 322 |
| 308 | 20240227 | 135100 | 50472974500 | 233000 | 234500 | 234500 | 233000 | 3104 |
| 309 | 20240227 | 135000 | 49747292000 | 234500 | 234500 | 234500 | 234000 | 82 |
| 310 | 20240227 | 134900 | 49728094000 | 234500 | 234500 | 234500 | 234000 | 141 |
| 311 | 20240227 | 134800 | 49695077500 | 234500 | 234000 | 234500 | 234000 | 65 |
| 312 | 20240227 | 134700 | 49679857000 | 234000 | 234000 | 234500 | 234000 | 131 |
| 313 | 20240227 | 134600 | 49649193500 | 234500 | 234000 | 234500 | 234000 | 166 |
| 314 | 20240227 | 134500 | 49610342000 | 234000 | 234000 | 234500 | 234000 | 155 |
| 315 | 20240227 | 134400 | 49574060000 | 234000 | 233500 | 234500 | 233500 | 864 |
| 316 | 20240227 | 134300 | 49371800500 | 233500 | 234000 | 234000 | 233500 | 766 |
| 317 | 20240227 | 134200 | 49192593000 | 234000 | 234000 | 234500 | 234000 | 504 |
| 318 | 20240227 | 134100 | 49074638500 | 234000 | 234000 | 234500 | 234000 | 370 |
| 319 | 20240227 | 134000 | 48988052500 | 234000 | 234500 | 234500 | 234000 | 122 |
| 320 | 20240227 | 133900 | 48959490000 | 234500 | 234000 | 234500 | 233500 | 2302 |
| 321 | 20240227 | 133800 | 48420851500 | 234000 | 233500 | 234000 | 233500 | 102 |
| 322 | 20240227 | 133700 | 48397027000 | 234000 | 233500 | 234000 | 233000 | 1410 |
| 323 | 20240227 | 133600 | 48067795000 | 233500 | 234000 | 234000 | 233500 | 1670 |
| 324 | 20240227 | 133500 | 47677847500 | 234000 | 233500 | 234000 | 233500 | 345 |
| 325 | 20240227 | 133400 | 47597266000 | 234000 | 233500 | 234000 | 233500 | 96 |
| 326 | 20240227 | 133300 | 47574842000 | 233500 | 234000 | 234000 | 233500 | 134 |
| 327 | 20240227 | 133200 | 47543538000 | 233500 | 233500 | 234000 | 233500 | 92 |
| 328 | 20240227 | 133100 | 47522052500 | 234000 | 233500 | 234000 | 233500 | 112 |
| 329 | 20240227 | 133000 | 47495888000 | 233500 | 234000 | 234000 | 233500 | 104 |
| 330 | 20240227 | 132900 | 47471587500 | 234000 | 234000 | 234000 | 233500 | 232 |
| 331 | 20240227 | 132800 | 47417342000 | 234000 | 233500 | 234000 | 233500 | 601 |
| 332 | 20240227 | 132700 | 47276999500 | 233500 | 233500 | 234000 | 233500 | 1288 |
| 333 | 20240227 | 132600 | 46976240000 | 233500 | 233500 | 234000 | 233500 | 133 |
| 334 | 20240227 | 132500 | 46945172500 | 234000 | 234000 | 234000 | 233500 | 144 |
| 335 | 20240227 | 132400 | 46911530000 | 234000 | 234000 | 234000 | 233500 | 156 |
| 336 | 20240227 | 132300 | 46875084000 | 234000 | 233500 | 234000 | 233500 | 99 |
| 337 | 20240227 | 132200 | 46851946000 | 233500 | 233500 | 234000 | 233500 | 93 |
| 338 | 20240227 | 132100 | 46830219000 | 234000 | 234000 | 234000 | 233500 | 83 |
| 339 | 20240227 | 132000 | 46810821500 | 234000 | 233500 | 234000 | 233500 | 110 |
| 340 | 20240227 | 131900 | 46785111500 | 233500 | 233500 | 234000 | 233500 | 111 |
| 341 | 20240227 | 131800 | 46759189500 | 233500 | 233500 | 234000 | 233500 | 65 |
| 342 | 20240227 | 131700 | 46744001500 | 233500 | 233500 | 234000 | 233500 | 90 |
| 343 | 20240227 | 131600 | 46722981500 | 233500 | 234000 | 234000 | 233500 | 57 |
| 344 | 20240227 | 131500 | 46709661000 | 234000 | 233500 | 234000 | 233500 | 177 |
| 345 | 20240227 | 131400 | 46668319500 | 233500 | 234000 | 234000 | 233500 | 33 |
| 346 | 20240227 | 131300 | 46660608500 | 234000 | 234000 | 234000 | 233500 | 241 |
| 347 | 20240227 | 131200 | 46604215000 | 234000 | 234000 | 234500 | 233500 | 1277 |
| 348 | 20240227 | 131100 | 46305398500 | 233500 | 233500 | 234000 | 233500 | 711 |
| 349 | 20240227 | 131000 | 46139043500 | 233500 | 233500 | 234000 | 233500 | 35 |
| 350 | 20240227 | 130900 | 46130863000 | 233500 | 233500 | 233500 | 233500 | 12 |
| 351 | 20240227 | 130800 | 46128061000 | 234000 | 234000 | 234000 | 233500 | 1410 |
| 352 | 20240227 | 130700 | 45798123000 | 234000 | 233500 | 234000 | 233500 | 2777 |
| 353 | 20240227 | 130600 | 45148333000 | 233500 | 233500 | 234000 | 233500 | 80 |
| 354 | 20240227 | 130500 | 45129638000 | 233500 | 234000 | 234000 | 233500 | 61 |
| 355 | 20240227 | 130400 | 45115390000 | 233500 | 234000 | 234000 | 233500 | 166 |
| 356 | 20240227 | 130300 | 45076621000 | 233500 | 233500 | 234000 | 233500 | 42 |
| 357 | 20240227 | 130200 | 45066807500 | 233500 | 234000 | 234000 | 233500 | 89 |
| 358 | 20240227 | 130100 | 45046025000 | 233500 | 233500 | 234000 | 233500 | 86 |
| 359 | 20240227 | 130000 | 45025937000 | 233500 | 234000 | 234000 | 233500 | 105 |
| 360 | 20240227 | 125900 | 45001417000 | 233500 | 233500 | 234000 | 233500 | 534 |
| 361 | 20240227 | 125800 | 44876721500 | 233500 | 233500 | 234000 | 233500 | 139 |
| 362 | 20240227 | 125700 | 44844263000 | 233500 | 233500 | 234000 | 233500 | 177 |
| 363 | 20240227 | 125600 | 44802923500 | 233500 | 233500 | 234000 | 233500 | 156 |
| 364 | 20240227 | 125500 | 44766487000 | 234000 | 233500 | 234000 | 233500 | 1392 |
| 365 | 20240227 | 125400 | 44441324000 | 234000 | 233500 | 234000 | 233500 | 102 |
| 366 | 20240227 | 125300 | 44417479000 | 233500 | 234000 | 234000 | 233500 | 4941 |
| 367 | 20240227 | 125200 | 43261324500 | 234000 | 234000 | 234500 | 234000 | 39 |
| 368 | 20240227 | 125100 | 43252192500 | 234000 | 234000 | 234500 | 234000 | 320 |
| 369 | 20240227 | 125000 | 43177302500 | 234000 | 234500 | 234500 | 234000 | 103 |
| 370 | 20240227 | 124900 | 43153176000 | 234000 | 234500 | 234500 | 234000 | 134 |
| 371 | 20240227 | 124800 | 43121792000 | 234000 | 234000 | 234500 | 234000 | 26 |
| 372 | 20240227 | 124700 | 43115706000 | 234500 | 234000 | 234500 | 234000 | 175 |
| 373 | 20240227 | 124600 | 43074716500 | 234500 | 234000 | 234500 | 234000 | 12 |
| 374 | 20240227 | 124500 | 43071905500 | 234000 | 234500 | 234500 | 234000 | 79 |
| 375 | 20240227 | 124400 | 43053391500 | 234000 | 235000 | 235000 | 234000 | 412 |
| 376 | 20240227 | 124300 | 42956787000 | 235000 | 235000 | 235000 | 234500 | 523 |
| 377 | 20240227 | 124200 | 42834126000 | 235000 | 234500 | 235000 | 234500 | 77 |
| 378 | 20240227 | 124100 | 42816061000 | 234500 | 235000 | 235000 | 234500 | 141 |
| 379 | 20240227 | 124000 | 42782991500 | 234500 | 235000 | 235000 | 234500 | 51 |
| 380 | 20240227 | 123900 | 42771030000 | 234500 | 235000 | 235000 | 234500 | 61 |
| 381 | 20240227 | 123800 | 42756703500 | 234500 | 235000 | 235000 | 234500 | 2724 |
| 382 | 20240227 | 123700 | 42116564000 | 234500 | 234500 | 235000 | 234500 | 100 |
| 383 | 20240227 | 123600 | 42093103500 | 234500 | 235000 | 235000 | 234500 | 96 |
| 384 | 20240227 | 123500 | 42070573500 | 234500 | 235000 | 235000 | 234500 | 44 |
| 385 | 20240227 | 123400 | 42060248500 | 235000 | 234500 | 235000 | 234500 | 71 |
| 386 | 20240227 | 123300 | 42043595000 | 234500 | 235000 | 235000 | 234500 | 36 |
| 387 | 20240227 | 123200 | 42035152500 | 235000 | 234500 | 235000 | 234500 | 58 |
| 388 | 20240227 | 123100 | 42021542500 | 235000 | 234500 | 235000 | 234500 | 37 |
| 389 | 20240227 | 123000 | 42012861000 | 234500 | 234500 | 235000 | 234500 | 58 |
| 390 | 20240227 | 122900 | 41999252500 | 234500 | 234500 | 234500 | 234500 | 44 |
| 391 | 20240227 | 122800 | 41988934500 | 234500 | 234500 | 234500 | 234500 | 23 |
| 392 | 20240227 | 122700 | 41983541000 | 234500 | 234500 | 235000 | 234500 | 598 |
| 393 | 20240227 | 122600 | 41843033500 | 235000 | 234500 | 235000 | 234500 | 573 |
| 394 | 20240227 | 122500 | 41708651000 | 234500 | 235000 | 235000 | 234500 | 75 |
| 395 | 20240227 | 122400 | 41691042000 | 235000 | 234500 | 235000 | 234500 | 19 |
| 396 | 20240227 | 122300 | 41686582000 | 235000 | 234500 | 235000 | 234500 | 740 |
| 397 | 20240227 | 122200 | 41513045500 | 234000 | 234000 | 234500 | 234000 | 304 |
| 398 | 20240227 | 122100 | 41441792000 | 234000 | 234500 | 234500 | 234000 | 12 |
| 399 | 20240227 | 122000 | 41438980500 | 234000 | 234500 | 234500 | 234000 | 50 |
| 400 | 20240227 | 121900 | 41427273500 | 234000 | 234500 | 235000 | 234000 | 461 |
| 401 | 20240227 | 121800 | 41319173500 | 234500 | 234500 | 235000 | 234500 | 88 |
| 402 | 20240227 | 121700 | 41298530000 | 234500 | 234000 | 235000 | 234000 | 814 |
| 403 | 20240227 | 121600 | 41107655000 | 234500 | 234500 | 234500 | 234000 | 960 |
| 404 | 20240227 | 121500 | 40882544500 | 234500 | 234500 | 235000 | 234500 | 94 |
| 405 | 20240227 | 121400 | 40860491000 | 234500 | 234500 | 235000 | 234500 | 95 |
| 406 | 20240227 | 121300 | 40838207000 | 234500 | 234500 | 235000 | 234500 | 60 |
| 407 | 20240227 | 121200 | 40824126500 | 235000 | 234500 | 235000 | 234500 | 62 |
| 408 | 20240227 | 121100 | 40809586500 | 235000 | 234500 | 235000 | 234500 | 12 |
| 409 | 20240227 | 121000 | 40806769000 | 235000 | 234500 | 235000 | 234500 | 64 |
| 410 | 20240227 | 120900 | 40791747000 | 234500 | 234500 | 234500 | 234500 | 33 |
| 411 | 20240227 | 120800 | 40784008500 | 235000 | 234500 | 235000 | 234500 | 124 |
| 412 | 20240227 | 120700 | 40754907000 | 235000 | 234500 | 235000 | 234500 | 167 |
| 413 | 20240227 | 120600 | 40715744500 | 234500 | 235000 | 235000 | 234500 | 37 |
| 414 | 20240227 | 120500 | 40707061000 | 234500 | 234500 | 235000 | 234500 | 32 |
| 415 | 20240227 | 120400 | 40699556500 | 234500 | 234000 | 234500 | 234000 | 1012 |
| 416 | 20240227 | 120300 | 40462258000 | 234000 | 234500 | 234500 | 234000 | 453 |
| 417 | 20240227 | 120200 | 40356044000 | 235000 | 235000 | 235000 | 234500 | 397 |
| 418 | 20240227 | 120100 | 40262946000 | 235000 | 235000 | 235000 | 234500 | 436 |
| 419 | 20240227 | 120000 | 40160541000 | 234500 | 234500 | 235000 | 234500 | 79 |
| 420 | 20240227 | 115900 | 40142010000 | 235000 | 235000 | 235500 | 234500 | 651 |
| 421 | 20240227 | 115800 | 39989015500 | 235500 | 234500 | 235500 | 234500 | 207 |
| 422 | 20240227 | 115700 | 39940298500 | 235000 | 234500 | 235000 | 234500 | 331 |
| 423 | 20240227 | 115600 | 39862523000 | 234500 | 235000 | 235500 | 234500 | 3145 |
| 424 | 20240227 | 115500 | 39122805000 | 234500 | 234500 | 235000 | 234500 | 180 |
| 425 | 20240227 | 115400 | 39080543500 | 234500 | 234500 | 235000 | 234500 | 134 |
| 426 | 20240227 | 115300 | 39049076000 | 234500 | 234500 | 235000 | 234500 | 172 |
| 427 | 20240227 | 115200 | 39008704500 | 235000 | 234500 | 235000 | 234500 | 111 |
| 428 | 20240227 | 115100 | 38982636500 | 234500 | 234500 | 235000 | 234500 | 149 |
| 429 | 20240227 | 115000 | 38947678000 | 235000 | 235000 | 235500 | 234500 | 682 |
| 430 | 20240227 | 114900 | 38787437000 | 235000 | 235500 | 235500 | 235000 | 160 |
| 431 | 20240227 | 114800 | 38749793500 | 235000 | 235000 | 235500 | 235000 | 178 |
| 432 | 20240227 | 114700 | 38707948500 | 235000 | 235000 | 235500 | 235000 | 129 |
| 433 | 20240227 | 114600 | 38677591500 | 235000 | 235000 | 235500 | 234500 | 1189 |
| 434 | 20240227 | 114500 | 38398098000 | 234500 | 234500 | 235000 | 234500 | 264 |
| 435 | 20240227 | 114400 | 38336085500 | 234500 | 234500 | 235000 | 234000 | 331 |
| 436 | 20240227 | 114300 | 38258445000 | 234000 | 234500 | 235000 | 234000 | 1403 |
| 437 | 20240227 | 114200 | 37929402000 | 234500 | 235000 | 235000 | 234500 | 113 |
| 438 | 20240227 | 114100 | 37902893000 | 235000 | 234500 | 235000 | 234500 | 445 |
| 439 | 20240227 | 114000 | 37798491000 | 235000 | 234500 | 235500 | 234500 | 696 |
| 440 | 20240227 | 113900 | 37635026000 | 235000 | 234500 | 235000 | 234500 | 422 |
| 441 | 20240227 | 113800 | 37535906000 | 235000 | 235500 | 235500 | 234500 | 787 |
| 442 | 20240227 | 113700 | 37350926500 | 235000 | 235000 | 235500 | 235000 | 129 |
| 443 | 20240227 | 113600 | 37320592000 | 235000 | 235000 | 235500 | 235000 | 277 |
| 444 | 20240227 | 113500 | 37255446500 | 235000 | 235000 | 235500 | 235000 | 109 |
| 445 | 20240227 | 113400 | 37229806000 | 235000 | 235000 | 235500 | 234500 | 297 |
| 446 | 20240227 | 113300 | 37159993500 | 234500 | 234500 | 235000 | 234500 | 61 |
| 447 | 20240227 | 113200 | 37145677500 | 235000 | 234500 | 235000 | 234500 | 850 |
| 448 | 20240227 | 113100 | 36946252500 | 234500 | 234500 | 235500 | 234500 | 254 |
| 449 | 20240227 | 113000 | 36886572000 | 234500 | 234000 | 235500 | 234000 | 3354 |
| 450 | 20240227 | 112900 | 36099380500 | 234000 | 234500 | 235000 | 234000 | 4907 |
| 451 | 20240227 | 112800 | 34948651500 | 234500 | 235000 | 235500 | 234500 | 1845 |
| 452 | 20240227 | 112700 | 34515171000 | 235000 | 235000 | 235500 | 235000 | 310 |
| 453 | 20240227 | 112600 | 34442281000 | 235000 | 235000 | 235500 | 235000 | 83 |
| 454 | 20240227 | 112500 | 34422758000 | 235000 | 236000 | 236000 | 235000 | 958 |
| 455 | 20240227 | 112400 | 34197099000 | 236000 | 235500 | 236000 | 235500 | 91 |
| 456 | 20240227 | 112300 | 34175652000 | 235500 | 235500 | 236000 | 235500 | 138 |
| 457 | 20240227 | 112200 | 34143121500 | 235500 | 235500 | 236000 | 235500 | 303 |
| 458 | 20240227 | 112100 | 34071742500 | 235500 | 236500 | 236500 | 235500 | 666 |
| 459 | 20240227 | 112000 | 33914569500 | 236000 | 236000 | 236500 | 236000 | 596 |
| 460 | 20240227 | 111900 | 33773831000 | 236500 | 236000 | 236500 | 236000 | 329 |
| 461 | 20240227 | 111800 | 33696138000 | 236000 | 236000 | 236500 | 236000 | 188 |
| 462 | 20240227 | 111700 | 33651723000 | 236000 | 236000 | 236500 | 236000 | 128 |
| 463 | 20240227 | 111600 | 33621492500 | 236000 | 236500 | 236500 | 236000 | 163 |
| 464 | 20240227 | 111500 | 33582992000 | 236000 | 236000 | 236500 | 236000 | 511 |
| 465 | 20240227 | 111400 | 33462378500 | 236000 | 236000 | 236500 | 236000 | 303 |
| 466 | 20240227 | 111300 | 33390803500 | 236000 | 236000 | 236500 | 236000 | 135 |
| 467 | 20240227 | 111200 | 33358927500 | 236000 | 236000 | 236500 | 236000 | 153 |
| 468 | 20240227 | 111100 | 33322781500 | 236000 | 236500 | 236500 | 236000 | 549 |
| 469 | 20240227 | 111000 | 33193043000 | 236500 | 237000 | 237000 | 236500 | 364 |
| 470 | 20240227 | 110900 | 33106901500 | 236500 | 236500 | 237000 | 236500 | 215 |
| 471 | 20240227 | 110800 | 33056014000 | 236500 | 236000 | 237000 | 236000 | 354 |
| 472 | 20240227 | 110700 | 32972304000 | 236500 | 236000 | 236500 | 236000 | 210 |
| 473 | 20240227 | 110600 | 32922688000 | 236500 | 236500 | 237000 | 236000 | 704 |
| 474 | 20240227 | 110500 | 32756199500 | 237000 | 236500 | 237000 | 236500 | 179 |
| 475 | 20240227 | 110400 | 32713827500 | 236500 | 236500 | 237000 | 236500 | 159 |
| 476 | 20240227 | 110300 | 32676209000 | 236500 | 236500 | 237000 | 236500 | 163 |
| 477 | 20240227 | 110200 | 32637612000 | 236500 | 236500 | 237000 | 236500 | 205 |
| 478 | 20240227 | 110100 | 32589119000 | 236500 | 236500 | 237000 | 236500 | 166 |
| 479 | 20240227 | 110000 | 32549817500 | 236500 | 236000 | 237000 | 236000 | 578 |
| 480 | 20240227 | 105900 | 32413080000 | 236500 | 236500 | 236500 | 236000 | 111 |
| 481 | 20240227 | 105800 | 32386842000 | 236500 | 236500 | 237000 | 236500 | 793 |
| 482 | 20240227 | 105700 | 32199257000 | 237000 | 236500 | 237000 | 236500 | 255 |
| 483 | 20240227 | 105600 | 32138925500 | 236500 | 236500 | 237000 | 236000 | 1884 |
| 484 | 20240227 | 105500 | 31693386000 | 236500 | 235500 | 236500 | 235500 | 1609 |
| 485 | 20240227 | 105400 | 31313562000 | 235500 | 235500 | 236000 | 235500 | 132 |
| 486 | 20240227 | 105300 | 31282448500 | 236000 | 235500 | 236000 | 235500 | 160 |
| 487 | 20240227 | 105200 | 31244745000 | 235500 | 235500 | 236000 | 235500 | 406 |
| 488 | 20240227 | 105100 | 31149055000 | 235500 | 235500 | 236000 | 235500 | 159 |
| 489 | 20240227 | 105000 | 31111588500 | 236000 | 235500 | 236000 | 235500 | 314 |
| 490 | 20240227 | 104900 | 31037606000 | 235500 | 235500 | 236000 | 235000 | 854 |
| 491 | 20240227 | 104800 | 30836398500 | 235000 | 235500 | 235500 | 235000 | 1813 |
| 492 | 20240227 | 104700 | 30409463000 | 235500 | 236000 | 236500 | 235500 | 1930 |
| 493 | 20240227 | 104600 | 29953961500 | 236000 | 236000 | 236500 | 236000 | 200 |
| 494 | 20240227 | 104500 | 29906709500 | 236000 | 236000 | 236500 | 236000 | 169 |
| 495 | 20240227 | 104400 | 29866786000 | 236500 | 236000 | 236500 | 236000 | 224 |
| 496 | 20240227 | 104300 | 29813887500 | 236000 | 236000 | 236500 | 236000 | 200 |
| 497 | 20240227 | 104200 | 29766619500 | 236500 | 236000 | 236500 | 236000 | 352 |
| 498 | 20240227 | 104100 | 29683533000 | 236000 | 236500 | 236500 | 236000 | 221 |
| 499 | 20240227 | 104000 | 29631322500 | 236000 | 236000 | 236500 | 236000 | 161 |
| 500 | 20240227 | 103900 | 29593313000 | 236500 | 236500 | 236500 | 236000 | 151 |
| 501 | 20240227 | 103800 | 29557632000 | 236500 | 236000 | 236500 | 236000 | 148 |
| 502 | 20240227 | 103700 | 29522659500 | 236000 | 236000 | 236500 | 236000 | 105 |
| 503 | 20240227 | 103600 | 29497864000 | 236000 | 235500 | 236000 | 235000 | 2387 |
| 504 | 20240227 | 103500 | 28934757000 | 235500 | 235000 | 235500 | 235000 | 1387 |
| 505 | 20240227 | 103400 | 28608341000 | 235000 | 235500 | 236000 | 235000 | 740 |
| 506 | 20240227 | 103300 | 28434240500 | 235500 | 235500 | 236000 | 235500 | 407 |
| 507 | 20240227 | 103200 | 28338376000 | 235500 | 235500 | 236000 | 235500 | 135 |
| 508 | 20240227 | 103100 | 28306552000 | 236000 | 235500 | 236000 | 235500 | 135 |
| 509 | 20240227 | 103000 | 28274737000 | 235500 | 235500 | 236000 | 235500 | 165 |
| 510 | 20240227 | 102900 | 28235831000 | 235500 | 235500 | 236000 | 235500 | 334 |
| 511 | 20240227 | 102800 | 28157135000 | 235500 | 236000 | 236000 | 235500 | 375 |
| 512 | 20240227 | 102700 | 28068781500 | 235500 | 235000 | 236000 | 235000 | 2255 |
| 513 | 20240227 | 102600 | 27537066500 | 235500 | 235000 | 235500 | 235000 | 195 |
| 514 | 20240227 | 102500 | 27491192500 | 235500 | 235500 | 236000 | 235000 | 1377 |
| 515 | 20240227 | 102400 | 27166939000 | 235500 | 236000 | 236000 | 235500 | 185 |
| 516 | 20240227 | 102300 | 27123329500 | 235500 | 235500 | 236000 | 235500 | 164 |
| 517 | 20240227 | 102200 | 27084647000 | 236000 | 235500 | 236000 | 235500 | 161 |
| 518 | 20240227 | 102100 | 27046706500 | 235500 | 235500 | 236000 | 235500 | 230 |
| 519 | 20240227 | 102000 | 26992454000 | 235500 | 235500 | 236000 | 235500 | 157 |
| 520 | 20240227 | 101900 | 26955453000 | 236000 | 235500 | 236000 | 235500 | 181 |
| 521 | 20240227 | 101800 | 26912758000 | 235500 | 235500 | 236000 | 235500 | 292 |
| 522 | 20240227 | 101700 | 26843956500 | 236000 | 236000 | 236000 | 235500 | 148 |
| 523 | 20240227 | 101600 | 26809048000 | 236000 | 235500 | 236500 | 235500 | 1493 |
| 524 | 20240227 | 101500 | 26456716000 | 236000 | 236000 | 236500 | 235500 | 1943 |
| 525 | 20240227 | 101400 | 25998213000 | 236000 | 236000 | 236500 | 236000 | 179 |
| 526 | 20240227 | 101300 | 25955915500 | 236500 | 236000 | 236500 | 236000 | 107 |
| 527 | 20240227 | 101200 | 25930641000 | 236000 | 236000 | 236500 | 236000 | 317 |
| 528 | 20240227 | 101100 | 25855712500 | 236000 | 236500 | 236500 | 236000 | 203 |
| 529 | 20240227 | 101000 | 25807766500 | 236500 | 236000 | 236500 | 236000 | 155 |
| 530 | 20240227 | 100900 | 25771147000 | 236500 | 236000 | 236500 | 236000 | 341 |
| 531 | 20240227 | 100800 | 25690571000 | 236000 | 236000 | 236500 | 236000 | 106 |
| 532 | 20240227 | 100700 | 25665523500 | 236000 | 236000 | 236500 | 236000 | 167 |
| 533 | 20240227 | 100600 | 25626071000 | 236000 | 236000 | 236500 | 236000 | 84 |
| 534 | 20240227 | 100500 | 25606232500 | 236000 | 236000 | 236500 | 236000 | 189 |
| 535 | 20240227 | 100400 | 25561569500 | 236000 | 236500 | 237000 | 236000 | 1463 |
| 536 | 20240227 | 100300 | 25215586500 | 236500 | 236500 | 237000 | 236500 | 101 |
| 537 | 20240227 | 100200 | 25191671500 | 236500 | 236500 | 237000 | 236500 | 178 |
| 538 | 20240227 | 100100 | 25149548000 | 236500 | 236500 | 237000 | 236500 | 264 |
| 539 | 20240227 | 100000 | 25087003500 | 237000 | 237000 | 237000 | 236500 | 98 |
| 540 | 20240227 | 095900 | 25063802500 | 237000 | 236500 | 237000 | 236500 | 110 |
| 541 | 20240227 | 095800 | 25037753000 | 236500 | 236500 | 237000 | 236000 | 628 |
| 542 | 20240227 | 095700 | 24889230500 | 236500 | 237000 | 237000 | 236500 | 313 |
| 543 | 20240227 | 095600 | 24815177500 | 236500 | 236500 | 237000 | 236500 | 158 |
| 544 | 20240227 | 095500 | 24777778000 | 236500 | 237000 | 237500 | 236500 | 1233 |
| 545 | 20240227 | 095400 | 24485724500 | 237000 | 237500 | 237500 | 237000 | 394 |
| 546 | 20240227 | 095300 | 24392196500 | 237000 | 237000 | 237500 | 237000 | 118 |
| 547 | 20240227 | 095200 | 24364209000 | 237000 | 237000 | 237500 | 237000 | 194 |
| 548 | 20240227 | 095100 | 24318195500 | 237000 | 236500 | 237500 | 236000 | 3214 |
| 549 | 20240227 | 095000 | 23557378000 | 236500 | 236000 | 236500 | 236000 | 162 |
| 550 | 20240227 | 094900 | 23519086500 | 236000 | 235500 | 236500 | 235500 | 218 |
| 551 | 20240227 | 094800 | 23467604000 | 236000 | 236500 | 236500 | 235500 | 1096 |
| 552 | 20240227 | 094700 | 23208729500 | 237000 | 236500 | 237000 | 236500 | 681 |
| 553 | 20240227 | 094600 | 23047607000 | 236500 | 235500 | 236500 | 235500 | 4780 |
| 554 | 20240227 | 094500 | 21917974500 | 235500 | 235500 | 236000 | 235500 | 169 |
| 555 | 20240227 | 094400 | 21878139000 | 235500 | 235000 | 236000 | 235000 | 348 |
| 556 | 20240227 | 094300 | 21796067000 | 235000 | 235500 | 236000 | 235000 | 1164 |
| 557 | 20240227 | 094200 | 21521999500 | 235000 | 235000 | 235500 | 235000 | 1921 |
| 558 | 20240227 | 094100 | 21069628500 | 235000 | 234000 | 235500 | 234000 | 1555 |
| 559 | 20240227 | 094000 | 20704597500 | 234000 | 234500 | 234500 | 233500 | 2764 |
| 560 | 20240227 | 093900 | 20057918500 | 234000 | 234000 | 235000 | 234000 | 684 |
| 561 | 20240227 | 093800 | 19897575500 | 234000 | 234500 | 234500 | 234000 | 981 |
| 562 | 20240227 | 093700 | 19667767000 | 234500 | 235000 | 235500 | 234000 | 3752 |
| 563 | 20240227 | 093600 | 18787060000 | 235500 | 235500 | 236000 | 235000 | 5232 |
| 564 | 20240227 | 093500 | 17554912000 | 235500 | 236000 | 236000 | 235500 | 286 |
| 565 | 20240227 | 093400 | 17487521500 | 235500 | 236000 | 236000 | 235500 | 362 |
| 566 | 20240227 | 093300 | 17402141000 | 236000 | 236000 | 236000 | 235500 | 538 |
| 567 | 20240227 | 093200 | 17275411000 | 236000 | 235500 | 236000 | 235500 | 189 |
| 568 | 20240227 | 093100 | 17230845000 | 236000 | 235500 | 236500 | 235500 | 1941 |
| 569 | 20240227 | 093000 | 16772831000 | 235500 | 236500 | 236500 | 235500 | 624 |
| 570 | 20240227 | 092900 | 16625555500 | 236500 | 236500 | 236500 | 236000 | 203 |
| 571 | 20240227 | 092800 | 16577602500 | 236500 | 236000 | 236500 | 236000 | 631 |
| 572 | 20240227 | 092700 | 16428403000 | 236000 | 236000 | 236500 | 236000 | 1228 |
| 573 | 20240227 | 092600 | 16138171000 | 236000 | 236500 | 236500 | 236000 | 280 |
| 574 | 20240227 | 092500 | 16072064500 | 236500 | 235500 | 236500 | 235500 | 975 |
| 575 | 20240227 | 092400 | 15842115500 | 235500 | 236000 | 236500 | 235500 | 1308 |
| 576 | 20240227 | 092300 | 15533453500 | 236000 | 237000 | 237000 | 236000 | 3036 |
| 577 | 20240227 | 092200 | 14815579000 | 237000 | 236500 | 237500 | 236500 | 1135 |
| 578 | 20240227 | 092100 | 14546376000 | 236500 | 236500 | 238000 | 236000 | 2796 |
| 579 | 20240227 | 092000 | 13884039000 | 237000 | 236500 | 238000 | 236000 | 1453 |
| 580 | 20240227 | 091900 | 13539666000 | 236000 | 236500 | 236500 | 236000 | 439 |
| 581 | 20240227 | 091800 | 13435864500 | 236000 | 237000 | 237500 | 236000 | 2309 |
| 582 | 20240227 | 091700 | 12888968500 | 236500 | 237000 | 237000 | 236500 | 66 |
| 583 | 20240227 | 091600 | 12873348500 | 237000 | 237500 | 237500 | 236500 | 1205 |
| 584 | 20240227 | 091500 | 12587825000 | 237500 | 237500 | 238000 | 237000 | 839 |
| 585 | 20240227 | 091400 | 12388556000 | 238000 | 236500 | 238000 | 236500 | 5255 |
| 586 | 20240227 | 091300 | 11142825000 | 236500 | 237000 | 237000 | 236000 | 640 |
| 587 | 20240227 | 091200 | 10991450500 | 236500 | 236000 | 237000 | 235500 | 976 |
| 588 | 20240227 | 091100 | 10760628500 | 236000 | 237000 | 237000 | 236000 | 2201 |
| 589 | 20240227 | 091000 | 10240130000 | 237000 | 237500 | 237500 | 236500 | 2121 |
| 590 | 20240227 | 090900 | 9737555000 | 237500 | 235500 | 237500 | 235500 | 2691 |
| 591 | 20240227 | 090800 | 9101171000 | 235500 | 235500 | 236000 | 235500 | 2608 |
| 592 | 20240227 | 090700 | 8486539000 | 235500 | 236000 | 236500 | 235000 | 2715 |
| 593 | 20240227 | 090600 | 7846104000 | 236000 | 236000 | 236500 | 235500 | 2202 |
| 594 | 20240227 | 090500 | 7326321500 | 236500 | 236000 | 237000 | 235500 | 2611 |
| 595 | 20240227 | 090400 | 6709570500 | 236000 | 237000 | 237500 | 236000 | 1052 |
| 596 | 20240227 | 090300 | 6460383500 | 237500 | 237000 | 237500 | 236500 | 959 |
| 597 | 20240227 | 090200 | 6233109500 | 236500 | 237000 | 238000 | 236500 | 1443 |
| 598 | 20240227 | 090100 | 5890656000 | 237500 | 236000 | 238000 | 234000 | 10587 |
| 599 | 20240227 | 090000 | 3392526500 | 236000 | 234500 | 237000 | 234500 | 14441 |