35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 185700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 3 | 20240228 | 185600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20240228 | 185500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20240228 | 185400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20240228 | 185300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20240228 | 185200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20240228 | 185100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20240228 | 185000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20240228 | 184900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20240228 | 184800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20240228 | 184700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20240228 | 184600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20240228 | 184500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20240228 | 184400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20240228 | 184300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20240228 | 184200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20240228 | 184100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20240228 | 184000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20240228 | 183900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20240228 | 183800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20240228 | 183700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20240228 | 183600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20240228 | 183500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20240228 | 183400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20240228 | 183300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20240228 | 183200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20240228 | 183100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20240228 | 183000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20240228 | 182900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20240228 | 182800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20240228 | 182700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 33 | 20240228 | 182600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20240228 | 182500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20240228 | 182400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20240228 | 182300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20240228 | 182200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20240228 | 182100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20240228 | 182000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20240228 | 181900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20240228 | 181800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20240228 | 181700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20240228 | 181600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20240228 | 181500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20240228 | 181400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20240228 | 181300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20240228 | 181200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20240228 | 181100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20240228 | 181000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20240228 | 180900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20240228 | 180800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20240228 | 180700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20240228 | 180600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20240228 | 180500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20240228 | 180400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20240228 | 180300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20240228 | 180200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20240228 | 180100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20240228 | 180000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20240228 | 175900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20240228 | 175800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20240228 | 175700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 63 | 20240228 | 175600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20240228 | 175500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20240228 | 175400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20240228 | 175300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20240228 | 175200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20240228 | 175100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20240228 | 175000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20240228 | 174900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20240228 | 174800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20240228 | 174700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20240228 | 174600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20240228 | 174500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20240228 | 174400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20240228 | 174300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20240228 | 174200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20240228 | 174100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20240228 | 174000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20240228 | 173900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20240228 | 173800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20240228 | 173700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20240228 | 173600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20240228 | 173500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20240228 | 173400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20240228 | 173300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20240228 | 173200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20240228 | 173100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20240228 | 173000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20240228 | 172900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20240228 | 172800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20240228 | 172700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 93 | 20240228 | 172600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20240228 | 172500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20240228 | 172400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20240228 | 172300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20240228 | 172200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20240228 | 172100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20240228 | 172000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20240228 | 171900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20240228 | 171800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20240228 | 171700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20240228 | 171600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20240228 | 171500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20240228 | 171400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20240228 | 171300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20240228 | 171200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20240228 | 171100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20240228 | 171000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20240228 | 170900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20240228 | 170800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20240228 | 170700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20240228 | 170600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20240228 | 170500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20240228 | 170400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20240228 | 170300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20240228 | 170200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20240228 | 170100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20240228 | 170000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20240228 | 165900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20240228 | 165800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20240228 | 165700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 123 | 20240228 | 165600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20240228 | 165500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20240228 | 165400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20240228 | 165300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20240228 | 165200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20240228 | 165100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20240228 | 165000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20240228 | 164900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20240228 | 164800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20240228 | 164700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20240228 | 164600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20240228 | 164500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20240228 | 164400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20240228 | 164300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20240228 | 164200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20240228 | 164100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20240228 | 164000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20240228 | 163900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20240228 | 163800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20240228 | 163700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20240228 | 163600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20240228 | 163500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20240228 | 163400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20240228 | 163300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20240228 | 163200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20240228 | 163100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20240228 | 163000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20240228 | 162900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20240228 | 162800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20240228 | 162700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 153 | 20240228 | 162600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20240228 | 162500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20240228 | 162400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20240228 | 162300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20240228 | 162200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20240228 | 162100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20240228 | 162000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20240228 | 161900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20240228 | 161800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20240228 | 161700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20240228 | 161600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20240228 | 161500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20240228 | 161400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20240228 | 161300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20240228 | 161200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20240228 | 161100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20240228 | 161000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20240228 | 160900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20240228 | 160800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20240228 | 160700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20240228 | 160600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20240228 | 160500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20240228 | 160400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20240228 | 160300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20240228 | 160200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20240228 | 160100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20240228 | 160000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20240228 | 155900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20240228 | 155800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20240228 | 155700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 183 | 20240228 | 155600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20240228 | 155500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20240228 | 155400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20240228 | 155300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20240228 | 155200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20240228 | 155100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20240228 | 155000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20240228 | 154900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20240228 | 154800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20240228 | 154700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20240228 | 154600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240228 | 154500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240228 | 154400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240228 | 154300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20240228 | 154200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20240228 | 154100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20240228 | 154000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20240228 | 153900 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20240228 | 153800 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20240228 | 153700 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20240228 | 153600 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20240228 | 153500 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20240228 | 153400 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 206 | 20240228 | 153300 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 207 | 20240228 | 153200 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 208 | 20240228 | 153100 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 209 | 20240228 | 153000 | 57131936500 | 242000 | 242000 | 242000 | 242000 | 9016 |
| 210 | 20240228 | 152900 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 211 | 20240228 | 152800 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 212 | 20240228 | 152700 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 213 | 20240228 | 152600 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 214 | 20240228 | 152500 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 215 | 20240228 | 152400 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 216 | 20240228 | 152300 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 217 | 20240228 | 152200 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 218 | 20240228 | 152100 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 219 | 20240228 | 152000 | 54950064500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 220 | 20240228 | 151900 | 54950064500 | 241000 | 241500 | 241500 | 241000 | 1210 |
| 221 | 20240228 | 151800 | 54658193000 | 241500 | 241500 | 241500 | 241000 | 491 |
| 222 | 20240228 | 151700 | 54539632500 | 241500 | 241000 | 241500 | 241000 | 514 |
| 223 | 20240228 | 151600 | 54415631000 | 241500 | 241000 | 241500 | 241000 | 348 |
| 224 | 20240228 | 151500 | 54331623500 | 241000 | 241000 | 241500 | 241000 | 335 |
| 225 | 20240228 | 151400 | 54250772500 | 241500 | 241500 | 241500 | 241000 | 517 |
| 226 | 20240228 | 151300 | 54125970000 | 241000 | 241000 | 241500 | 241000 | 422 |
| 227 | 20240228 | 151200 | 54024108500 | 241500 | 241000 | 241500 | 241000 | 290 |
| 228 | 20240228 | 151100 | 53954161000 | 241000 | 241000 | 241500 | 241000 | 499 |
| 229 | 20240228 | 151000 | 53833716000 | 241000 | 241000 | 241500 | 241000 | 361 |
| 230 | 20240228 | 150900 | 53746602000 | 241000 | 241000 | 241500 | 241000 | 152 |
| 231 | 20240228 | 150800 | 53709937500 | 241500 | 241000 | 241500 | 241000 | 371 |
| 232 | 20240228 | 150700 | 53620355500 | 241500 | 241000 | 241500 | 241000 | 584 |
| 233 | 20240228 | 150600 | 53479410500 | 241000 | 241000 | 241500 | 241000 | 959 |
| 234 | 20240228 | 150500 | 53248071500 | 241500 | 241500 | 241500 | 241000 | 691 |
| 235 | 20240228 | 150400 | 53081213500 | 241000 | 241000 | 241500 | 241000 | 503 |
| 236 | 20240228 | 150300 | 52959779500 | 241500 | 241000 | 241500 | 241000 | 250 |
| 237 | 20240228 | 150200 | 52899443000 | 241000 | 241000 | 241500 | 241000 | 142 |
| 238 | 20240228 | 150100 | 52865188000 | 241000 | 241500 | 241500 | 241000 | 242 |
| 239 | 20240228 | 150000 | 52806778500 | 241500 | 241500 | 241500 | 241000 | 462 |
| 240 | 20240228 | 145900 | 52695308000 | 241500 | 241000 | 241500 | 241000 | 241 |
| 241 | 20240228 | 145800 | 52637185500 | 241000 | 241000 | 241500 | 241000 | 243 |
| 242 | 20240228 | 145700 | 52578566000 | 241000 | 241000 | 241500 | 241000 | 319 |
| 243 | 20240228 | 145600 | 52501577500 | 241500 | 241000 | 241500 | 241000 | 492 |
| 244 | 20240228 | 145500 | 52382855000 | 241500 | 241000 | 241500 | 240500 | 313 |
| 245 | 20240228 | 145400 | 52307431500 | 241000 | 241000 | 241000 | 240500 | 350 |
| 246 | 20240228 | 145300 | 52223105500 | 241000 | 241000 | 241000 | 240500 | 346 |
| 247 | 20240228 | 145200 | 52139740000 | 240500 | 240500 | 241500 | 240500 | 263 |
| 248 | 20240228 | 145100 | 52076378500 | 241000 | 240500 | 241000 | 240500 | 350 |
| 249 | 20240228 | 145000 | 51992055000 | 240500 | 241000 | 241000 | 240500 | 379 |
| 250 | 20240228 | 144900 | 51900747000 | 240500 | 240500 | 241000 | 240500 | 228 |
| 251 | 20240228 | 144800 | 51845885000 | 241000 | 240500 | 241000 | 240500 | 122 |
| 252 | 20240228 | 144700 | 51816503500 | 240500 | 240500 | 241500 | 240500 | 287 |
| 253 | 20240228 | 144600 | 51747418500 | 240500 | 240500 | 241000 | 240500 | 523 |
| 254 | 20240228 | 144500 | 51621569500 | 241000 | 241000 | 241500 | 240500 | 440 |
| 255 | 20240228 | 144400 | 51515509500 | 241000 | 241000 | 241500 | 240500 | 797 |
| 256 | 20240228 | 144300 | 51323440000 | 241500 | 241500 | 241500 | 241000 | 348 |
| 257 | 20240228 | 144200 | 51239462000 | 241000 | 241500 | 241500 | 241000 | 277 |
| 258 | 20240228 | 144100 | 51172661500 | 241500 | 241000 | 241500 | 240500 | 204 |
| 259 | 20240228 | 144000 | 51123496000 | 240500 | 241000 | 241000 | 240500 | 345 |
| 260 | 20240228 | 143900 | 51040400500 | 240500 | 241000 | 241500 | 240500 | 341 |
| 261 | 20240228 | 143800 | 50958279500 | 241000 | 240500 | 241000 | 240500 | 322 |
| 262 | 20240228 | 143700 | 50880783000 | 241000 | 241000 | 241000 | 240500 | 266 |
| 263 | 20240228 | 143600 | 50816714000 | 240500 | 241000 | 241500 | 240500 | 896 |
| 264 | 20240228 | 143500 | 50600820500 | 241000 | 241000 | 241500 | 241000 | 155 |
| 265 | 20240228 | 143400 | 50563412000 | 241000 | 241000 | 241500 | 241000 | 180 |
| 266 | 20240228 | 143300 | 50519967000 | 241500 | 241000 | 241500 | 241000 | 380 |
| 267 | 20240228 | 143200 | 50428216000 | 241500 | 241500 | 241500 | 241000 | 326 |
| 268 | 20240228 | 143100 | 50349515000 | 241500 | 241500 | 241500 | 241000 | 155 |
| 269 | 20240228 | 143000 | 50312118500 | 241000 | 242000 | 242000 | 241000 | 2848 |
| 270 | 20240228 | 142900 | 49624681000 | 242000 | 242000 | 242000 | 241500 | 354 |
| 271 | 20240228 | 142800 | 49539027000 | 242000 | 242000 | 242000 | 241500 | 378 |
| 272 | 20240228 | 142700 | 49447581000 | 242000 | 242000 | 242000 | 241500 | 472 |
| 273 | 20240228 | 142600 | 49333370000 | 242000 | 241500 | 242000 | 241500 | 197 |
| 274 | 20240228 | 142500 | 49285723500 | 241500 | 241500 | 242000 | 241500 | 330 |
| 275 | 20240228 | 142400 | 49205876500 | 242000 | 241500 | 242000 | 241500 | 375 |
| 276 | 20240228 | 142300 | 49115158500 | 241500 | 242000 | 242000 | 241500 | 191 |
| 277 | 20240228 | 142200 | 49068954500 | 242000 | 242000 | 242000 | 241500 | 405 |
| 278 | 20240228 | 142100 | 48970985500 | 241500 | 241500 | 242000 | 241500 | 132 |
| 279 | 20240228 | 142000 | 48939075000 | 242000 | 241500 | 242000 | 241500 | 222 |
| 280 | 20240228 | 141900 | 48885389500 | 241500 | 241500 | 242000 | 241500 | 443 |
| 281 | 20240228 | 141800 | 48778214000 | 241500 | 242000 | 242000 | 241500 | 982 |
| 282 | 20240228 | 141700 | 48540671500 | 241500 | 242000 | 242000 | 241500 | 426 |
| 283 | 20240228 | 141600 | 48437621000 | 241500 | 241500 | 242000 | 241500 | 184 |
| 284 | 20240228 | 141500 | 48393111500 | 242000 | 241500 | 242000 | 241500 | 372 |
| 285 | 20240228 | 141400 | 48303102000 | 241500 | 242000 | 242000 | 241500 | 137 |
| 286 | 20240228 | 141300 | 48269958500 | 242000 | 242000 | 242000 | 241500 | 538 |
| 287 | 20240228 | 141200 | 48139807500 | 241500 | 242000 | 242000 | 241500 | 180 |
| 288 | 20240228 | 141100 | 48096257500 | 241500 | 242000 | 242000 | 241500 | 293 |
| 289 | 20240228 | 141000 | 48025364500 | 242000 | 242000 | 242000 | 241500 | 325 |
| 290 | 20240228 | 140900 | 47946734000 | 242000 | 242000 | 242000 | 241500 | 117 |
| 291 | 20240228 | 140800 | 47918446500 | 242000 | 242000 | 242000 | 241500 | 179 |
| 292 | 20240228 | 140700 | 47875141500 | 242000 | 241500 | 242000 | 241500 | 97 |
| 293 | 20240228 | 140600 | 47851680000 | 242000 | 241500 | 242000 | 241500 | 230 |
| 294 | 20240228 | 140500 | 47796038000 | 242000 | 241000 | 242000 | 241000 | 144 |
| 295 | 20240228 | 140400 | 47761270500 | 241000 | 241500 | 241500 | 241000 | 371 |
| 296 | 20240228 | 140300 | 47671689500 | 241500 | 241500 | 241500 | 241000 | 219 |
| 297 | 20240228 | 140200 | 47618814000 | 241500 | 241500 | 241500 | 241000 | 143 |
| 298 | 20240228 | 140100 | 47584291000 | 241500 | 241500 | 241500 | 241000 | 124 |
| 299 | 20240228 | 140000 | 47554360000 | 241000 | 241500 | 241500 | 241000 | 155 |
| 300 | 20240228 | 135900 | 47516945000 | 241500 | 242000 | 242000 | 241000 | 1078 |
| 301 | 20240228 | 135800 | 47256599500 | 242000 | 242000 | 242000 | 241500 | 162 |
| 302 | 20240228 | 135700 | 47217405000 | 242000 | 241500 | 242000 | 241500 | 380 |
| 303 | 20240228 | 135600 | 47125474000 | 241500 | 241500 | 242000 | 241500 | 124 |
| 304 | 20240228 | 135500 | 47095481500 | 242000 | 242500 | 242500 | 241500 | 951 |
| 305 | 20240228 | 135400 | 46865300500 | 242500 | 242500 | 242500 | 242000 | 243 |
| 306 | 20240228 | 135300 | 46806428500 | 242000 | 242000 | 242500 | 242000 | 166 |
| 307 | 20240228 | 135200 | 46766223500 | 242500 | 242000 | 242500 | 241500 | 676 |
| 308 | 20240228 | 135100 | 46602632000 | 242000 | 242000 | 242500 | 241500 | 1694 |
| 309 | 20240228 | 135000 | 46192663500 | 242000 | 242500 | 242500 | 242000 | 272 |
| 310 | 20240228 | 134900 | 46126766000 | 242500 | 242500 | 242500 | 242000 | 122 |
| 311 | 20240228 | 134800 | 46097197500 | 242500 | 241500 | 242500 | 241500 | 720 |
| 312 | 20240228 | 134700 | 45922884500 | 242000 | 241500 | 242000 | 241500 | 666 |
| 313 | 20240228 | 134600 | 45761808000 | 241500 | 242000 | 242000 | 241500 | 234 |
| 314 | 20240228 | 134500 | 45705248000 | 241500 | 242000 | 242000 | 241500 | 220 |
| 315 | 20240228 | 134400 | 45652036000 | 242000 | 241500 | 242000 | 241500 | 69 |
| 316 | 20240228 | 134300 | 45635355500 | 242000 | 241500 | 242000 | 241500 | 259 |
| 317 | 20240228 | 134200 | 45572686000 | 242000 | 241500 | 242000 | 241500 | 360 |
| 318 | 20240228 | 134100 | 45485669000 | 241500 | 241500 | 242000 | 241500 | 115 |
| 319 | 20240228 | 134000 | 45457860500 | 241500 | 242000 | 242000 | 241500 | 94 |
| 320 | 20240228 | 133900 | 45435126000 | 242000 | 242500 | 242500 | 241500 | 544 |
| 321 | 20240228 | 133800 | 45303530500 | 242500 | 241500 | 242500 | 241500 | 489 |
| 322 | 20240228 | 133700 | 45185150000 | 241500 | 241000 | 242000 | 241000 | 1007 |
| 323 | 20240228 | 133600 | 44941937500 | 241500 | 241500 | 241500 | 241000 | 750 |
| 324 | 20240228 | 133500 | 44760967500 | 241000 | 241500 | 241500 | 241000 | 155 |
| 325 | 20240228 | 133400 | 44723553000 | 241500 | 241500 | 241500 | 241000 | 137 |
| 326 | 20240228 | 133300 | 44690481000 | 241500 | 241000 | 241500 | 241000 | 144 |
| 327 | 20240228 | 133200 | 44655718000 | 241000 | 241500 | 241500 | 241000 | 196 |
| 328 | 20240228 | 133100 | 44608427500 | 241500 | 241500 | 242000 | 241000 | 874 |
| 329 | 20240228 | 133000 | 44397335500 | 241500 | 241500 | 242500 | 241500 | 324 |
| 330 | 20240228 | 132900 | 44318913000 | 242000 | 243000 | 243000 | 241500 | 2797 |
| 331 | 20240228 | 132800 | 43641520000 | 242500 | 242000 | 243000 | 241500 | 1884 |
| 332 | 20240228 | 132700 | 43184994500 | 242000 | 242000 | 242000 | 241500 | 979 |
| 333 | 20240228 | 132600 | 42948092500 | 242000 | 242000 | 242000 | 241500 | 583 |
| 334 | 20240228 | 132500 | 42807019000 | 241500 | 240500 | 242000 | 240500 | 2291 |
| 335 | 20240228 | 132400 | 42254348500 | 240500 | 241000 | 241000 | 240500 | 402 |
| 336 | 20240228 | 132300 | 42157480500 | 241000 | 241000 | 241000 | 240500 | 259 |
| 337 | 20240228 | 132200 | 42095077500 | 241000 | 241000 | 241000 | 240500 | 430 |
| 338 | 20240228 | 132100 | 41991457000 | 241000 | 240500 | 241000 | 240500 | 360 |
| 339 | 20240228 | 132000 | 41904803000 | 240500 | 240500 | 240500 | 240000 | 161 |
| 340 | 20240228 | 131900 | 41866090500 | 240000 | 240500 | 240500 | 240000 | 251 |
| 341 | 20240228 | 131800 | 41805753000 | 240500 | 240500 | 240500 | 240000 | 253 |
| 342 | 20240228 | 131700 | 41744907500 | 240500 | 240000 | 240500 | 240000 | 122 |
| 343 | 20240228 | 131600 | 41715572500 | 240000 | 240000 | 240500 | 240000 | 146 |
| 344 | 20240228 | 131500 | 41680466000 | 240000 | 240500 | 241000 | 240000 | 1274 |
| 345 | 20240228 | 131400 | 41373988000 | 240500 | 240000 | 240500 | 240000 | 459 |
| 346 | 20240228 | 131300 | 41263630000 | 240500 | 240000 | 240500 | 240000 | 213 |
| 347 | 20240228 | 131200 | 41212435500 | 240000 | 239500 | 240500 | 239500 | 165 |
| 348 | 20240228 | 131100 | 41172765000 | 240500 | 239500 | 240500 | 239500 | 761 |
| 349 | 20240228 | 131000 | 40990096500 | 240000 | 240000 | 240000 | 239500 | 364 |
| 350 | 20240228 | 130900 | 40902746500 | 240000 | 240000 | 240000 | 239500 | 446 |
| 351 | 20240228 | 130800 | 40795711500 | 240000 | 239500 | 240000 | 239500 | 324 |
| 352 | 20240228 | 130700 | 40717959000 | 239500 | 239500 | 240000 | 239500 | 268 |
| 353 | 20240228 | 130600 | 40653650500 | 239500 | 240000 | 240000 | 239500 | 159 |
| 354 | 20240228 | 130500 | 40615510500 | 240000 | 240000 | 240000 | 239500 | 100 |
| 355 | 20240228 | 130400 | 40591519500 | 240000 | 239500 | 240000 | 239500 | 80 |
| 356 | 20240228 | 130300 | 40572320500 | 240000 | 240000 | 240000 | 239500 | 182 |
| 357 | 20240228 | 130200 | 40528693500 | 240000 | 240000 | 240000 | 239500 | 234 |
| 358 | 20240228 | 130100 | 40472539000 | 240000 | 240000 | 240000 | 239500 | 560 |
| 359 | 20240228 | 130000 | 40338160500 | 240000 | 240000 | 240500 | 239500 | 3621 |
| 360 | 20240228 | 125900 | 39469103500 | 240000 | 239500 | 240000 | 239500 | 878 |
| 361 | 20240228 | 125800 | 39258398500 | 240000 | 240000 | 240000 | 239500 | 2951 |
| 362 | 20240228 | 125700 | 38550163000 | 240000 | 240000 | 241000 | 239500 | 14855 |
| 363 | 20240228 | 125600 | 34983369000 | 239500 | 240000 | 240000 | 239500 | 503 |
| 364 | 20240228 | 125500 | 34862655000 | 240000 | 240000 | 240000 | 239500 | 150 |
| 365 | 20240228 | 125400 | 34826679500 | 240000 | 239500 | 240000 | 239500 | 4385 |
| 366 | 20240228 | 125300 | 33774334000 | 240000 | 240000 | 241000 | 239500 | 2856 |
| 367 | 20240228 | 125200 | 33088502000 | 240000 | 240500 | 241000 | 240000 | 1765 |
| 368 | 20240228 | 125100 | 32664731000 | 241500 | 241000 | 241500 | 240000 | 1825 |
| 369 | 20240228 | 125000 | 32225664500 | 241000 | 241500 | 241500 | 240500 | 2203 |
| 370 | 20240228 | 124900 | 31695282000 | 241000 | 241500 | 242000 | 241000 | 1625 |
| 371 | 20240228 | 124800 | 31303371500 | 241000 | 241000 | 241500 | 241000 | 816 |
| 372 | 20240228 | 124700 | 31106635500 | 241500 | 241000 | 241500 | 241000 | 1030 |
| 373 | 20240228 | 124600 | 30858305500 | 241000 | 240500 | 241000 | 240500 | 125 |
| 374 | 20240228 | 124500 | 30828183000 | 240500 | 241000 | 241500 | 240500 | 1014 |
| 375 | 20240228 | 124400 | 30583821000 | 241000 | 241000 | 241000 | 240500 | 377 |
| 376 | 20240228 | 124300 | 30492969500 | 241000 | 241000 | 241000 | 240500 | 238 |
| 377 | 20240228 | 124200 | 30435638000 | 240500 | 240500 | 241000 | 240500 | 210 |
| 378 | 20240228 | 124100 | 30385043000 | 240500 | 240000 | 240500 | 239500 | 4580 |
| 379 | 20240228 | 124000 | 29284908000 | 239500 | 240000 | 240000 | 239500 | 147 |
| 380 | 20240228 | 123900 | 29249684000 | 240000 | 239500 | 240000 | 239500 | 787 |
| 381 | 20240228 | 123800 | 29060862500 | 239500 | 239500 | 240000 | 239000 | 803 |
| 382 | 20240228 | 123700 | 28868540500 | 239000 | 239500 | 239500 | 239000 | 109 |
| 383 | 20240228 | 123600 | 28842436500 | 239500 | 239500 | 239500 | 239000 | 228 |
| 384 | 20240228 | 123500 | 28787837000 | 239500 | 239500 | 239500 | 239000 | 55 |
| 385 | 20240228 | 123400 | 28774666000 | 239500 | 239000 | 239500 | 238500 | 1789 |
| 386 | 20240228 | 123300 | 28346861500 | 238500 | 238500 | 239000 | 238000 | 269 |
| 387 | 20240228 | 123200 | 28282672000 | 238500 | 239000 | 239000 | 238500 | 720 |
| 388 | 20240228 | 123100 | 28110937000 | 239000 | 238500 | 239000 | 238500 | 209 |
| 389 | 20240228 | 123000 | 28061073000 | 239000 | 238500 | 239000 | 238500 | 230 |
| 390 | 20240228 | 122900 | 28006156000 | 239000 | 238500 | 239000 | 238500 | 178 |
| 391 | 20240228 | 122800 | 27963689500 | 238500 | 239000 | 239500 | 238500 | 576 |
| 392 | 20240228 | 122700 | 27826044500 | 239500 | 239500 | 239500 | 238500 | 295 |
| 393 | 20240228 | 122600 | 27755512000 | 238500 | 239000 | 239000 | 238500 | 188 |
| 394 | 20240228 | 122500 | 27710631000 | 238500 | 239000 | 239500 | 238500 | 335 |
| 395 | 20240228 | 122400 | 27630584000 | 239000 | 239500 | 240000 | 239000 | 408 |
| 396 | 20240228 | 122300 | 27532895000 | 240000 | 239500 | 240000 | 239000 | 590 |
| 397 | 20240228 | 122200 | 27391665000 | 239500 | 239500 | 240000 | 239500 | 229 |
| 398 | 20240228 | 122100 | 27336798000 | 239500 | 240000 | 240000 | 239000 | 235 |
| 399 | 20240228 | 122000 | 27280505000 | 239000 | 239500 | 240000 | 239000 | 310 |
| 400 | 20240228 | 121900 | 27206261500 | 239500 | 239000 | 240000 | 239000 | 717 |
| 401 | 20240228 | 121800 | 27034574500 | 239500 | 239000 | 239500 | 239000 | 433 |
| 402 | 20240228 | 121700 | 26931026500 | 239000 | 239500 | 239500 | 238500 | 358 |
| 403 | 20240228 | 121600 | 26845456000 | 239500 | 238500 | 239500 | 238500 | 1005 |
| 404 | 20240228 | 121500 | 26604909000 | 239000 | 239500 | 239500 | 238500 | 644 |
| 405 | 20240228 | 121400 | 26450969500 | 239000 | 240000 | 240000 | 238500 | 1372 |
| 406 | 20240228 | 121300 | 26122525500 | 240000 | 240000 | 240000 | 239500 | 202 |
| 407 | 20240228 | 121200 | 26074096500 | 240000 | 240000 | 240000 | 239500 | 180 |
| 408 | 20240228 | 121100 | 26030899000 | 240000 | 239500 | 240000 | 239500 | 291 |
| 409 | 20240228 | 121000 | 25961150000 | 240000 | 240000 | 240000 | 239500 | 624 |
| 410 | 20240228 | 120900 | 25811630500 | 240000 | 239500 | 240000 | 239500 | 291 |
| 411 | 20240228 | 120800 | 25741828000 | 240000 | 240000 | 240000 | 239500 | 333 |
| 412 | 20240228 | 120700 | 25662021000 | 240000 | 239500 | 240000 | 239500 | 456 |
| 413 | 20240228 | 120600 | 25552593000 | 239500 | 239500 | 240000 | 239000 | 1486 |
| 414 | 20240228 | 120500 | 25196622500 | 239500 | 239000 | 239500 | 239000 | 435 |
| 415 | 20240228 | 120400 | 25092452000 | 239000 | 239500 | 239500 | 239000 | 218 |
| 416 | 20240228 | 120300 | 25040248500 | 239500 | 239500 | 239500 | 239000 | 336 |
| 417 | 20240228 | 120200 | 24959828500 | 239000 | 239000 | 239500 | 238500 | 2155 |
| 418 | 20240228 | 120100 | 24444559000 | 239000 | 239000 | 239000 | 238500 | 526 |
| 419 | 20240228 | 120000 | 24318848000 | 239000 | 238500 | 239000 | 238500 | 200 |
| 420 | 20240228 | 115900 | 24271059000 | 238500 | 239000 | 239000 | 238500 | 404 |
| 421 | 20240228 | 115800 | 24174510500 | 239000 | 238000 | 239000 | 238000 | 2388 |
| 422 | 20240228 | 115700 | 23604756500 | 238500 | 238000 | 238500 | 238000 | 259 |
| 423 | 20240228 | 115600 | 23543002500 | 238000 | 238000 | 238500 | 238000 | 65 |
| 424 | 20240228 | 115500 | 23527505500 | 238500 | 238500 | 238500 | 238000 | 419 |
| 425 | 20240228 | 115400 | 23427730500 | 238500 | 238000 | 238500 | 237500 | 1456 |
| 426 | 20240228 | 115300 | 23081158500 | 238000 | 237500 | 238000 | 237500 | 159 |
| 427 | 20240228 | 115200 | 23043376000 | 238000 | 237500 | 238000 | 237500 | 297 |
| 428 | 20240228 | 115100 | 22972702000 | 237500 | 237500 | 237500 | 237000 | 3108 |
| 429 | 20240228 | 115000 | 22234559000 | 237500 | 237000 | 237500 | 236500 | 3404 |
| 430 | 20240228 | 114900 | 21427456000 | 237000 | 236500 | 237000 | 236500 | 137 |
| 431 | 20240228 | 114800 | 21395020000 | 237000 | 237000 | 237000 | 236500 | 252 |
| 432 | 20240228 | 114700 | 21335331500 | 236500 | 237000 | 237000 | 236500 | 202 |
| 433 | 20240228 | 114600 | 21287504500 | 237000 | 236500 | 237000 | 236500 | 202 |
| 434 | 20240228 | 114500 | 21239674500 | 236500 | 237000 | 237000 | 236500 | 186 |
| 435 | 20240228 | 114400 | 21195629000 | 237000 | 236500 | 237000 | 236500 | 278 |
| 436 | 20240228 | 114300 | 21129799000 | 237000 | 236500 | 237000 | 236500 | 164 |
| 437 | 20240228 | 114200 | 21090962000 | 236500 | 236500 | 237000 | 236500 | 271 |
| 438 | 20240228 | 114100 | 21026758500 | 236500 | 236500 | 237000 | 236500 | 94 |
| 439 | 20240228 | 114000 | 21004493500 | 236500 | 236500 | 237000 | 236500 | 171 |
| 440 | 20240228 | 113900 | 20963989500 | 236500 | 237000 | 237000 | 236500 | 314 |
| 441 | 20240228 | 113800 | 20889599000 | 236500 | 237000 | 237000 | 236500 | 102 |
| 442 | 20240228 | 113700 | 20865437000 | 236500 | 236500 | 237000 | 236500 | 163 |
| 443 | 20240228 | 113600 | 20826830500 | 236500 | 236500 | 237000 | 236500 | 241 |
| 444 | 20240228 | 113500 | 20769738500 | 237000 | 237000 | 237000 | 236500 | 289 |
| 445 | 20240228 | 113400 | 20701321000 | 237000 | 237000 | 237000 | 236500 | 138 |
| 446 | 20240228 | 113300 | 20668649000 | 236500 | 237000 | 237000 | 236500 | 272 |
| 447 | 20240228 | 113200 | 20604233500 | 236500 | 237000 | 237000 | 236500 | 239 |
| 448 | 20240228 | 113100 | 20547635000 | 236500 | 236500 | 237000 | 236500 | 263 |
| 449 | 20240228 | 113000 | 20485353000 | 236500 | 237000 | 237000 | 236500 | 178 |
| 450 | 20240228 | 112900 | 20443185500 | 237000 | 236500 | 237000 | 236500 | 148 |
| 451 | 20240228 | 112800 | 20408121000 | 237000 | 237000 | 237000 | 236500 | 165 |
| 452 | 20240228 | 112700 | 20369034000 | 237000 | 237000 | 237000 | 236500 | 256 |
| 453 | 20240228 | 112600 | 20308397000 | 237000 | 237000 | 237000 | 236500 | 138 |
| 454 | 20240228 | 112500 | 20275709500 | 236500 | 237000 | 237000 | 236500 | 239 |
| 455 | 20240228 | 112400 | 20219107500 | 237000 | 236500 | 237000 | 236500 | 158 |
| 456 | 20240228 | 112300 | 20181665500 | 237000 | 237000 | 237000 | 236500 | 207 |
| 457 | 20240228 | 112200 | 20132666000 | 236500 | 236500 | 237000 | 236000 | 1537 |
| 458 | 20240228 | 112100 | 19768943000 | 236000 | 236000 | 236500 | 236000 | 306 |
| 459 | 20240228 | 112000 | 19696635500 | 236500 | 236500 | 236500 | 236000 | 155 |
| 460 | 20240228 | 111900 | 19659999000 | 236500 | 236500 | 236500 | 236000 | 163 |
| 461 | 20240228 | 111800 | 19621459500 | 236500 | 236500 | 236500 | 236000 | 468 |
| 462 | 20240228 | 111700 | 19510779000 | 236000 | 236500 | 236500 | 236000 | 337 |
| 463 | 20240228 | 111600 | 19431084000 | 236500 | 236500 | 236500 | 236000 | 97 |
| 464 | 20240228 | 111500 | 19408148500 | 236000 | 236500 | 236500 | 236000 | 397 |
| 465 | 20240228 | 111400 | 19314348500 | 236000 | 236500 | 236500 | 236000 | 128 |
| 466 | 20240228 | 111300 | 19284094500 | 236000 | 236000 | 236500 | 236000 | 117 |
| 467 | 20240228 | 111200 | 19256431500 | 236000 | 236000 | 236500 | 236000 | 254 |
| 468 | 20240228 | 111100 | 19196418000 | 236000 | 236000 | 236500 | 236000 | 255 |
| 469 | 20240228 | 111000 | 19136183000 | 236000 | 236500 | 236500 | 236000 | 370 |
| 470 | 20240228 | 110900 | 19048763500 | 236000 | 236000 | 236500 | 236000 | 382 |
| 471 | 20240228 | 110800 | 18958496000 | 236500 | 236500 | 236500 | 236000 | 151 |
| 472 | 20240228 | 110700 | 18922831000 | 236000 | 236500 | 236500 | 236000 | 427 |
| 473 | 20240228 | 110600 | 18821921000 | 236500 | 236500 | 236500 | 236000 | 247 |
| 474 | 20240228 | 110500 | 18763548000 | 236000 | 236500 | 236500 | 236000 | 167 |
| 475 | 20240228 | 110400 | 18724079500 | 236000 | 236000 | 236500 | 236000 | 134 |
| 476 | 20240228 | 110300 | 18692409500 | 236500 | 236000 | 236500 | 236000 | 285 |
| 477 | 20240228 | 110200 | 18625020000 | 236500 | 236000 | 236500 | 236000 | 135 |
| 478 | 20240228 | 110100 | 18593094000 | 236500 | 236000 | 236500 | 236000 | 84 |
| 479 | 20240228 | 110000 | 18573234000 | 236500 | 235500 | 236500 | 235000 | 3878 |
| 480 | 20240228 | 105900 | 17658733500 | 235500 | 235500 | 235500 | 235000 | 216 |
| 481 | 20240228 | 105800 | 17607903000 | 235500 | 235000 | 235500 | 235000 | 178 |
| 482 | 20240228 | 105700 | 17565998000 | 235500 | 235000 | 235500 | 235000 | 148 |
| 483 | 20240228 | 105600 | 17531165000 | 235000 | 235000 | 235500 | 235000 | 118 |
| 484 | 20240228 | 105500 | 17503398500 | 235500 | 235500 | 235500 | 235000 | 117 |
| 485 | 20240228 | 105400 | 17475862000 | 235000 | 235500 | 235500 | 235000 | 152 |
| 486 | 20240228 | 105300 | 17440092500 | 235500 | 235500 | 235500 | 235000 | 57 |
| 487 | 20240228 | 105200 | 17426675500 | 235000 | 235000 | 235500 | 235000 | 99 |
| 488 | 20240228 | 105100 | 17403389000 | 235000 | 235500 | 235500 | 235000 | 184 |
| 489 | 20240228 | 105000 | 17360064500 | 235500 | 235500 | 236000 | 235000 | 568 |
| 490 | 20240228 | 104900 | 17226290500 | 236000 | 236000 | 236000 | 235500 | 76 |
| 491 | 20240228 | 104800 | 17208376500 | 236000 | 236000 | 236500 | 235500 | 454 |
| 492 | 20240228 | 104700 | 17101209500 | 236500 | 236500 | 236500 | 236000 | 196 |
| 493 | 20240228 | 104600 | 17054930000 | 236000 | 235500 | 236500 | 235500 | 511 |
| 494 | 20240228 | 104500 | 16934313000 | 236000 | 236000 | 236000 | 235500 | 331 |
| 495 | 20240228 | 104400 | 16856202500 | 236000 | 235500 | 236000 | 235500 | 42 |
| 496 | 20240228 | 104300 | 16846297500 | 235500 | 236000 | 236000 | 235500 | 135 |
| 497 | 20240228 | 104200 | 16814491000 | 236000 | 236000 | 236000 | 235500 | 704 |
| 498 | 20240228 | 104100 | 16648457000 | 236500 | 236500 | 236500 | 235500 | 510 |
| 499 | 20240228 | 104000 | 16528062000 | 236000 | 235500 | 236000 | 235500 | 527 |
| 500 | 20240228 | 103900 | 16403707000 | 235500 | 236000 | 236000 | 235500 | 190 |
| 501 | 20240228 | 103800 | 16358873500 | 236000 | 235500 | 236000 | 235500 | 35 |
| 502 | 20240228 | 103700 | 16350617500 | 236000 | 236000 | 236000 | 235500 | 107 |
| 503 | 20240228 | 103600 | 16325375500 | 236000 | 236000 | 236000 | 235500 | 130 |
| 504 | 20240228 | 103500 | 16294702500 | 236000 | 235500 | 236000 | 235500 | 528 |
| 505 | 20240228 | 103400 | 16170296000 | 235000 | 235500 | 235500 | 235000 | 55 |
| 506 | 20240228 | 103300 | 16157351000 | 235500 | 235000 | 235500 | 234500 | 466 |
| 507 | 20240228 | 103200 | 16047809500 | 235000 | 235000 | 235500 | 234500 | 480 |
| 508 | 20240228 | 103100 | 15935019000 | 235000 | 235000 | 235500 | 234500 | 855 |
| 509 | 20240228 | 103000 | 15734119000 | 235000 | 235000 | 235000 | 234000 | 1876 |
| 510 | 20240228 | 102900 | 15294173500 | 235000 | 235000 | 235500 | 234500 | 1014 |
| 511 | 20240228 | 102800 | 15055885500 | 235000 | 235000 | 235500 | 235000 | 449 |
| 512 | 20240228 | 102700 | 14950352000 | 235500 | 235500 | 236000 | 235000 | 646 |
| 513 | 20240228 | 102600 | 14798223000 | 235500 | 235500 | 236000 | 235500 | 407 |
| 514 | 20240228 | 102500 | 14702333000 | 236000 | 236000 | 236500 | 236000 | 622 |
| 515 | 20240228 | 102400 | 14555530000 | 236000 | 236500 | 236500 | 236000 | 660 |
| 516 | 20240228 | 102300 | 14399719000 | 236500 | 236000 | 236500 | 236000 | 147 |
| 517 | 20240228 | 102200 | 14365014500 | 236500 | 236500 | 236500 | 236000 | 607 |
| 518 | 20240228 | 102100 | 14221714000 | 236500 | 236500 | 236500 | 236000 | 212 |
| 519 | 20240228 | 102000 | 14171601000 | 236500 | 236500 | 236500 | 236000 | 815 |
| 520 | 20240228 | 101900 | 13978857000 | 237000 | 237000 | 237000 | 236500 | 154 |
| 521 | 20240228 | 101800 | 13942363000 | 237000 | 237000 | 237000 | 236500 | 166 |
| 522 | 20240228 | 101700 | 13903026500 | 237000 | 237000 | 237000 | 236500 | 641 |
| 523 | 20240228 | 101600 | 13751390500 | 237000 | 237000 | 237000 | 236500 | 464 |
| 524 | 20240228 | 101500 | 13641425500 | 237000 | 236000 | 237000 | 236000 | 2170 |
| 525 | 20240228 | 101400 | 13128159500 | 236500 | 236500 | 236500 | 236000 | 229 |
| 526 | 20240228 | 101300 | 13074029000 | 236500 | 236500 | 236500 | 236000 | 207 |
| 527 | 20240228 | 101200 | 13025078500 | 236500 | 236500 | 236500 | 236000 | 356 |
| 528 | 20240228 | 101100 | 12940978000 | 236500 | 236500 | 236500 | 236000 | 211 |
| 529 | 20240228 | 101000 | 12891107500 | 236000 | 236500 | 236500 | 236000 | 209 |
| 530 | 20240228 | 100900 | 12841717000 | 236500 | 236000 | 236500 | 236000 | 152 |
| 531 | 20240228 | 100800 | 12805781000 | 236000 | 236000 | 236500 | 236000 | 141 |
| 532 | 20240228 | 100700 | 12772456500 | 236500 | 236000 | 236500 | 236000 | 119 |
| 533 | 20240228 | 100600 | 12744349500 | 236000 | 236000 | 236500 | 236000 | 399 |
| 534 | 20240228 | 100500 | 12650124500 | 236500 | 236000 | 236500 | 236000 | 496 |
| 535 | 20240228 | 100400 | 12533050000 | 236000 | 236500 | 236500 | 236000 | 778 |
| 536 | 20240228 | 100300 | 12349390000 | 236500 | 236000 | 236500 | 236000 | 525 |
| 537 | 20240228 | 100200 | 12225413500 | 236500 | 236000 | 236500 | 236000 | 251 |
| 538 | 20240228 | 100100 | 12166144000 | 236500 | 236000 | 236500 | 236000 | 219 |
| 539 | 20240228 | 100000 | 12114441000 | 236500 | 236500 | 236500 | 236000 | 171 |
| 540 | 20240228 | 095900 | 12074011000 | 236500 | 236500 | 236500 | 236000 | 119 |
| 541 | 20240228 | 095800 | 12045889500 | 236500 | 236000 | 236500 | 236000 | 294 |
| 542 | 20240228 | 095700 | 11976447500 | 236500 | 236500 | 236500 | 235500 | 3504 |
| 543 | 20240228 | 095600 | 11149472500 | 236000 | 236000 | 236500 | 236000 | 185 |
| 544 | 20240228 | 095500 | 11105750500 | 236000 | 236500 | 236500 | 236000 | 225 |
| 545 | 20240228 | 095400 | 11052588000 | 236500 | 236000 | 236500 | 236000 | 216 |
| 546 | 20240228 | 095300 | 11001521000 | 236000 | 236000 | 236500 | 236000 | 168 |
| 547 | 20240228 | 095200 | 10961816500 | 236000 | 236000 | 236500 | 236000 | 341 |
| 548 | 20240228 | 095100 | 10881290000 | 236500 | 236500 | 236500 | 236000 | 241 |
| 549 | 20240228 | 095000 | 10824326500 | 236500 | 236500 | 236500 | 236000 | 82 |
| 550 | 20240228 | 094900 | 10804942000 | 236000 | 236000 | 236500 | 236000 | 420 |
| 551 | 20240228 | 094800 | 10705777000 | 236000 | 236500 | 236500 | 236000 | 190 |
| 552 | 20240228 | 094700 | 10660874500 | 236500 | 236000 | 236500 | 235500 | 1713 |
| 553 | 20240228 | 094600 | 10256606500 | 236000 | 235500 | 236000 | 235500 | 194 |
| 554 | 20240228 | 094500 | 10210855500 | 236000 | 235500 | 236000 | 235500 | 202 |
| 555 | 20240228 | 094400 | 10163209500 | 235500 | 235500 | 236000 | 235500 | 182 |
| 556 | 20240228 | 094300 | 10120327500 | 235500 | 236000 | 236000 | 235500 | 182 |
| 557 | 20240228 | 094200 | 10077405000 | 236000 | 235500 | 236000 | 235500 | 104 |
| 558 | 20240228 | 094100 | 10052867000 | 235500 | 235500 | 236000 | 235500 | 159 |
| 559 | 20240228 | 094000 | 10015384500 | 235500 | 235500 | 235500 | 235000 | 770 |
| 560 | 20240228 | 093900 | 9834121000 | 235500 | 235000 | 235500 | 235000 | 333 |
| 561 | 20240228 | 093800 | 9755782000 | 235000 | 235000 | 235500 | 235000 | 281 |
| 562 | 20240228 | 093700 | 9689667500 | 235000 | 235500 | 235500 | 235000 | 868 |
| 563 | 20240228 | 093600 | 9485405500 | 235500 | 236000 | 236000 | 235500 | 203 |
| 564 | 20240228 | 093500 | 9437528500 | 236000 | 235000 | 236000 | 235000 | 425 |
| 565 | 20240228 | 093400 | 9337561500 | 235000 | 236000 | 236000 | 235000 | 1537 |
| 566 | 20240228 | 093300 | 8975624500 | 236000 | 235500 | 236000 | 235500 | 224 |
| 567 | 20240228 | 093200 | 8922799000 | 235500 | 236000 | 236000 | 235000 | 1122 |
| 568 | 20240228 | 093100 | 8658513000 | 236000 | 236500 | 237000 | 235500 | 3075 |
| 569 | 20240228 | 093000 | 7931290000 | 236500 | 237000 | 237000 | 236500 | 318 |
| 570 | 20240228 | 092900 | 7855962000 | 236500 | 236500 | 237000 | 236500 | 333 |
| 571 | 20240228 | 092800 | 7777072000 | 236500 | 236000 | 237000 | 236000 | 2052 |
| 572 | 20240228 | 092700 | 7291508000 | 236500 | 236500 | 236500 | 236000 | 516 |
| 573 | 20240228 | 092600 | 7169619500 | 236000 | 236500 | 236500 | 236000 | 808 |
| 574 | 20240228 | 092500 | 6978893000 | 236000 | 236000 | 236500 | 235500 | 339 |
| 575 | 20240228 | 092400 | 6898853500 | 236000 | 236000 | 236500 | 236000 | 1131 |
| 576 | 20240228 | 092300 | 6631881000 | 236000 | 235500 | 236000 | 235000 | 356 |
| 577 | 20240228 | 092200 | 6548010500 | 235500 | 236000 | 236000 | 235000 | 386 |
| 578 | 20240228 | 092100 | 6457073000 | 235500 | 235500 | 236000 | 234500 | 1312 |
| 579 | 20240228 | 092000 | 6148448500 | 235500 | 236000 | 236500 | 235500 | 1680 |
| 580 | 20240228 | 091900 | 5752033500 | 235500 | 235500 | 236000 | 235500 | 186 |
| 581 | 20240228 | 091800 | 5708177000 | 235500 | 235000 | 235500 | 234500 | 558 |
| 582 | 20240228 | 091700 | 5576892500 | 235000 | 235000 | 235000 | 234500 | 284 |
| 583 | 20240228 | 091600 | 5510201500 | 235000 | 235500 | 236000 | 235000 | 527 |
| 584 | 20240228 | 091500 | 5386102000 | 235500 | 235000 | 236000 | 235000 | 1908 |
| 585 | 20240228 | 091400 | 4937133500 | 235000 | 235500 | 235500 | 235000 | 521 |
| 586 | 20240228 | 091300 | 4814576000 | 235000 | 235500 | 235500 | 235000 | 277 |
| 587 | 20240228 | 091200 | 4749357500 | 235500 | 235000 | 235500 | 234500 | 990 |
| 588 | 20240228 | 091100 | 4516587000 | 234500 | 234500 | 235000 | 234000 | 466 |
| 589 | 20240228 | 091000 | 4407296000 | 234000 | 234500 | 234500 | 233500 | 1104 |
| 590 | 20240228 | 090900 | 4148940000 | 234000 | 234500 | 234500 | 234000 | 250 |
| 591 | 20240228 | 090800 | 4090382500 | 234000 | 234000 | 234500 | 233500 | 805 |
| 592 | 20240228 | 090700 | 3902080000 | 233500 | 233500 | 234000 | 233500 | 756 |
| 593 | 20240228 | 090600 | 3725535000 | 233500 | 234000 | 234000 | 233500 | 754 |
| 594 | 20240228 | 090500 | 3549432500 | 234000 | 233500 | 234000 | 233000 | 280 |
| 595 | 20240228 | 090400 | 3484021500 | 233500 | 233000 | 234000 | 233000 | 1374 |
| 596 | 20240228 | 090300 | 3162967500 | 233500 | 233000 | 233500 | 230000 | 7083 |
| 597 | 20240228 | 090200 | 1523409500 | 233000 | 233500 | 234000 | 232000 | 1684 |
| 598 | 20240228 | 090100 | 1132006500 | 234000 | 234000 | 235000 | 233500 | 999 |
| 599 | 20240228 | 090000 | 897808000 | 234500 | 232500 | 234500 | 232000 | 3855 |