34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 3 | 20240227 | 183900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 4 | 20240227 | 183800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 5 | 20240227 | 183700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 6 | 20240227 | 183600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 7 | 20240227 | 183500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 8 | 20240227 | 183400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 9 | 20240227 | 183300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 10 | 20240227 | 183200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 11 | 20240227 | 183100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 12 | 20240227 | 183000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 13 | 20240227 | 182900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 14 | 20240227 | 182800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 15 | 20240227 | 182700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 16 | 20240227 | 182600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 17 | 20240227 | 182500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 18 | 20240227 | 182400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 19 | 20240227 | 182300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 20 | 20240227 | 182200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 21 | 20240227 | 182100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 22 | 20240227 | 182000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 23 | 20240227 | 181900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 24 | 20240227 | 181800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 25 | 20240227 | 181700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 26 | 20240227 | 181600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 27 | 20240227 | 181500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 28 | 20240227 | 181400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 29 | 20240227 | 181300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 30 | 20240227 | 181200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 31 | 20240227 | 181100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 32 | 20240227 | 181000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 33 | 20240227 | 180900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 34 | 20240227 | 180800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 35 | 20240227 | 180700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 36 | 20240227 | 180600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 37 | 20240227 | 180500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 38 | 20240227 | 180400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 39 | 20240227 | 180300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 40 | 20240227 | 180200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 41 | 20240227 | 180100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 42 | 20240227 | 180000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 43 | 20240227 | 175900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 44 | 20240227 | 175800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 45 | 20240227 | 175700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 46 | 20240227 | 175600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 47 | 20240227 | 175500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 48 | 20240227 | 175400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 49 | 20240227 | 175300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 50 | 20240227 | 175200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 51 | 20240227 | 175100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 52 | 20240227 | 175000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 53 | 20240227 | 174900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 54 | 20240227 | 174800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 55 | 20240227 | 174700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 56 | 20240227 | 174600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 57 | 20240227 | 174500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 58 | 20240227 | 174400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 59 | 20240227 | 174300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 60 | 20240227 | 174200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 61 | 20240227 | 174100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 62 | 20240227 | 174000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 63 | 20240227 | 173900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 64 | 20240227 | 173800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 65 | 20240227 | 173700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 66 | 20240227 | 173600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 67 | 20240227 | 173500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 68 | 20240227 | 173400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 69 | 20240227 | 173300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 70 | 20240227 | 173200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 71 | 20240227 | 173100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 72 | 20240227 | 173000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 73 | 20240227 | 172900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 74 | 20240227 | 172800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 75 | 20240227 | 172700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 76 | 20240227 | 172600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 77 | 20240227 | 172500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 78 | 20240227 | 172400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 79 | 20240227 | 172300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 80 | 20240227 | 172200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 81 | 20240227 | 172100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 82 | 20240227 | 172000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 83 | 20240227 | 171900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 84 | 20240227 | 171800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 85 | 20240227 | 171700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 86 | 20240227 | 171600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 87 | 20240227 | 171500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 88 | 20240227 | 171400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 89 | 20240227 | 171300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 90 | 20240227 | 171200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 91 | 20240227 | 171100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 92 | 20240227 | 171000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 93 | 20240227 | 170900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 94 | 20240227 | 170800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 95 | 20240227 | 170700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 96 | 20240227 | 170600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 97 | 20240227 | 170500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 98 | 20240227 | 170400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 99 | 20240227 | 170300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 100 | 20240227 | 170200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 101 | 20240227 | 170100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 102 | 20240227 | 170000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 103 | 20240227 | 165900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 104 | 20240227 | 165800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 105 | 20240227 | 165700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 106 | 20240227 | 165600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 107 | 20240227 | 165500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 108 | 20240227 | 165400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 109 | 20240227 | 165300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 110 | 20240227 | 165200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 111 | 20240227 | 165100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 112 | 20240227 | 165000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 113 | 20240227 | 164900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 114 | 20240227 | 164800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 115 | 20240227 | 164700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 116 | 20240227 | 164600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 117 | 20240227 | 164500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 118 | 20240227 | 164400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 119 | 20240227 | 164300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 120 | 20240227 | 164200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 121 | 20240227 | 164100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 122 | 20240227 | 164000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 123 | 20240227 | 163900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 124 | 20240227 | 163800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 125 | 20240227 | 163700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 126 | 20240227 | 163600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 127 | 20240227 | 163500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 128 | 20240227 | 163400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 129 | 20240227 | 163300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 130 | 20240227 | 163200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 131 | 20240227 | 163100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 132 | 20240227 | 163000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 133 | 20240227 | 162900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 134 | 20240227 | 162800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 135 | 20240227 | 162700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 136 | 20240227 | 162600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 137 | 20240227 | 162500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 138 | 20240227 | 162400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 139 | 20240227 | 162300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 140 | 20240227 | 162200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 141 | 20240227 | 162100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 142 | 20240227 | 162000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 143 | 20240227 | 161900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 144 | 20240227 | 161800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 145 | 20240227 | 161700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 146 | 20240227 | 161600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 147 | 20240227 | 161500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 148 | 20240227 | 161400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 149 | 20240227 | 161300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 150 | 20240227 | 161200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 151 | 20240227 | 161100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 152 | 20240227 | 161000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 153 | 20240227 | 160900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 154 | 20240227 | 160800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 155 | 20240227 | 160700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 156 | 20240227 | 160600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 157 | 20240227 | 160500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 158 | 20240227 | 160400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 159 | 20240227 | 160300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 160 | 20240227 | 160200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 161 | 20240227 | 160100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 162 | 20240227 | 160000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 163 | 20240227 | 155900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 164 | 20240227 | 155800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 165 | 20240227 | 155700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 166 | 20240227 | 155600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 167 | 20240227 | 155500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 168 | 20240227 | 155400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 169 | 20240227 | 155300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 170 | 20240227 | 155200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 171 | 20240227 | 155100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 172 | 20240227 | 155000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 173 | 20240227 | 154900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 174 | 20240227 | 154800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 175 | 20240227 | 154700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 176 | 20240227 | 154600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 177 | 20240227 | 154500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 178 | 20240227 | 154400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 179 | 20240227 | 154300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 180 | 20240227 | 154200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 181 | 20240227 | 154100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 182 | 20240227 | 154000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 183 | 20240227 | 153900 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 184 | 20240227 | 153800 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 185 | 20240227 | 153700 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 186 | 20240227 | 153600 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 187 | 20240227 | 153500 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 188 | 20240227 | 153400 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 189 | 20240227 | 153300 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 190 | 20240227 | 153200 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 191 | 20240227 | 153100 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 192 | 20240227 | 153000 | 136030961500 | 309500 | 309500 | 309500 | 309500 | 10983 |
| 193 | 20240227 | 152900 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 194 | 20240227 | 152800 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 195 | 20240227 | 152700 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 196 | 20240227 | 152600 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 197 | 20240227 | 152500 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 198 | 20240227 | 152400 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 199 | 20240227 | 152300 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 200 | 20240227 | 152200 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 201 | 20240227 | 152100 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 202 | 20240227 | 152000 | 132631723000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 203 | 20240227 | 151900 | 132631723000 | 309500 | 309000 | 310000 | 308500 | 1458 |
| 204 | 20240227 | 151800 | 132180695500 | 309500 | 308500 | 309500 | 308500 | 1469 |
| 205 | 20240227 | 151700 | 131726756000 | 309000 | 309000 | 309500 | 308500 | 3034 |
| 206 | 20240227 | 151600 | 130789271500 | 309000 | 309000 | 309500 | 309000 | 1967 |
| 207 | 20240227 | 151500 | 130181397000 | 309000 | 309500 | 310000 | 309000 | 1428 |
| 208 | 20240227 | 151400 | 129739576000 | 309500 | 309000 | 310000 | 309000 | 1699 |
| 209 | 20240227 | 151300 | 129213901500 | 309000 | 309000 | 309500 | 309000 | 2672 |
| 210 | 20240227 | 151200 | 128387911000 | 309500 | 309500 | 310000 | 309500 | 2168 |
| 211 | 20240227 | 151100 | 127716875500 | 309500 | 310000 | 310000 | 309500 | 379 |
| 212 | 20240227 | 151000 | 127599514000 | 309500 | 309500 | 310500 | 309500 | 625 |
| 213 | 20240227 | 150900 | 127405868500 | 310500 | 309500 | 310500 | 309500 | 1561 |
| 214 | 20240227 | 150800 | 126922046500 | 310000 | 310500 | 310500 | 309500 | 2147 |
| 215 | 20240227 | 150700 | 126256682000 | 310000 | 310000 | 310500 | 310000 | 408 |
| 216 | 20240227 | 150600 | 126130171500 | 310500 | 310500 | 310500 | 310000 | 723 |
| 217 | 20240227 | 150500 | 125905928500 | 310500 | 310500 | 311000 | 310000 | 952 |
| 218 | 20240227 | 150400 | 125610346500 | 311000 | 310500 | 311000 | 310500 | 328 |
| 219 | 20240227 | 150300 | 125508447000 | 310500 | 310500 | 311000 | 310000 | 685 |
| 220 | 20240227 | 150200 | 125295754000 | 310500 | 310000 | 311000 | 309500 | 1208 |
| 221 | 20240227 | 150100 | 124920931000 | 310000 | 310000 | 310000 | 309500 | 997 |
| 222 | 20240227 | 150000 | 124611900000 | 310000 | 310000 | 310500 | 309500 | 998 |
| 223 | 20240227 | 145900 | 124302528000 | 309500 | 310500 | 310500 | 309500 | 1270 |
| 224 | 20240227 | 145800 | 123908803500 | 310500 | 310500 | 310500 | 310000 | 530 |
| 225 | 20240227 | 145700 | 123744483000 | 310000 | 309500 | 310500 | 309500 | 1890 |
| 226 | 20240227 | 145600 | 123158470500 | 310000 | 310000 | 310000 | 309500 | 531 |
| 227 | 20240227 | 145500 | 122993983000 | 310000 | 309500 | 310500 | 309500 | 794 |
| 228 | 20240227 | 145400 | 122747988500 | 310000 | 310000 | 310500 | 309500 | 505 |
| 229 | 20240227 | 145300 | 122591441000 | 310000 | 310500 | 311000 | 310000 | 685 |
| 230 | 20240227 | 145200 | 122378915500 | 310500 | 309000 | 311000 | 309000 | 1423 |
| 231 | 20240227 | 145100 | 121937832000 | 309500 | 309500 | 309500 | 309000 | 2190 |
| 232 | 20240227 | 145000 | 121260904000 | 309500 | 309000 | 310500 | 309000 | 2519 |
| 233 | 20240227 | 144900 | 120480982000 | 309000 | 310500 | 311000 | 309000 | 1683 |
| 234 | 20240227 | 144800 | 119959290000 | 310500 | 311000 | 311500 | 310500 | 1393 |
| 235 | 20240227 | 144700 | 119525934500 | 311500 | 310000 | 311500 | 310000 | 2071 |
| 236 | 20240227 | 144600 | 118882101000 | 310000 | 309500 | 310000 | 309000 | 1476 |
| 237 | 20240227 | 144500 | 118424935000 | 309000 | 308500 | 310000 | 308500 | 1561 |
| 238 | 20240227 | 144400 | 117942406000 | 309000 | 309000 | 309500 | 308000 | 5572 |
| 239 | 20240227 | 144300 | 116222612500 | 309000 | 309500 | 310000 | 308500 | 4116 |
| 240 | 20240227 | 144200 | 114949622000 | 309500 | 309500 | 310000 | 309000 | 2421 |
| 241 | 20240227 | 144100 | 114200146000 | 310000 | 310500 | 310500 | 309500 | 5773 |
| 242 | 20240227 | 144000 | 112409938000 | 310500 | 311000 | 311000 | 310500 | 2229 |
| 243 | 20240227 | 143900 | 111717373000 | 311000 | 311500 | 311500 | 311000 | 2054 |
| 244 | 20240227 | 143800 | 111078275500 | 312000 | 312500 | 312500 | 311500 | 1436 |
| 245 | 20240227 | 143700 | 110630488500 | 312500 | 311500 | 312500 | 311500 | 856 |
| 246 | 20240227 | 143600 | 110363420500 | 311500 | 311500 | 313000 | 311500 | 1284 |
| 247 | 20240227 | 143500 | 109962674500 | 311500 | 312000 | 312500 | 311000 | 3938 |
| 248 | 20240227 | 143400 | 108735581000 | 312500 | 312500 | 312500 | 312000 | 1763 |
| 249 | 20240227 | 143300 | 108185417500 | 312500 | 312500 | 313000 | 312000 | 1141 |
| 250 | 20240227 | 143200 | 107828843500 | 312500 | 313000 | 313500 | 312500 | 2229 |
| 251 | 20240227 | 143100 | 107131308500 | 313500 | 313500 | 314000 | 313500 | 2218 |
| 252 | 20240227 | 143000 | 106435904500 | 313500 | 314000 | 314500 | 313500 | 1880 |
| 253 | 20240227 | 142900 | 105845633500 | 314000 | 314000 | 314500 | 314000 | 306 |
| 254 | 20240227 | 142800 | 105749545500 | 314500 | 314500 | 314500 | 314000 | 701 |
| 255 | 20240227 | 142700 | 105529393000 | 314000 | 314000 | 314500 | 314000 | 488 |
| 256 | 20240227 | 142600 | 105376111500 | 314500 | 314000 | 314500 | 314000 | 546 |
| 257 | 20240227 | 142500 | 105204642000 | 314000 | 314000 | 314500 | 314000 | 391 |
| 258 | 20240227 | 142400 | 105081821500 | 314000 | 314500 | 314500 | 314000 | 723 |
| 259 | 20240227 | 142300 | 104854761500 | 314500 | 314000 | 314500 | 314000 | 146 |
| 260 | 20240227 | 142200 | 104808883000 | 314000 | 315000 | 315000 | 314000 | 360 |
| 261 | 20240227 | 142100 | 104695699000 | 314500 | 314000 | 315000 | 314000 | 133 |
| 262 | 20240227 | 142000 | 104653880500 | 314000 | 314500 | 315000 | 314000 | 259 |
| 263 | 20240227 | 141900 | 104572419000 | 314500 | 315000 | 315000 | 314500 | 372 |
| 264 | 20240227 | 141800 | 104455335000 | 315000 | 315000 | 315500 | 315000 | 293 |
| 265 | 20240227 | 141700 | 104363033500 | 315000 | 315000 | 315500 | 314000 | 1003 |
| 266 | 20240227 | 141600 | 104047226000 | 315000 | 314000 | 315000 | 314000 | 1238 |
| 267 | 20240227 | 141500 | 103657817000 | 314000 | 313500 | 314500 | 313500 | 1120 |
| 268 | 20240227 | 141400 | 103306163000 | 313500 | 314000 | 314000 | 313500 | 301 |
| 269 | 20240227 | 141300 | 103211728000 | 314000 | 314000 | 314500 | 314000 | 440 |
| 270 | 20240227 | 141200 | 103073554500 | 314500 | 313500 | 314500 | 313500 | 1535 |
| 271 | 20240227 | 141100 | 102591891500 | 313500 | 314000 | 314500 | 313500 | 1097 |
| 272 | 20240227 | 141000 | 102247586500 | 313500 | 314000 | 314500 | 313500 | 662 |
| 273 | 20240227 | 140900 | 102039709000 | 314500 | 314000 | 314500 | 314000 | 1522 |
| 274 | 20240227 | 140800 | 101561793000 | 314000 | 314500 | 315000 | 314000 | 562 |
| 275 | 20240227 | 140700 | 101385131000 | 314500 | 314500 | 315000 | 314500 | 199 |
| 276 | 20240227 | 140600 | 101322544000 | 314500 | 315000 | 315500 | 314000 | 581 |
| 277 | 20240227 | 140500 | 101139617000 | 315000 | 314500 | 315500 | 314500 | 401 |
| 278 | 20240227 | 140400 | 101013297000 | 315000 | 314500 | 315000 | 314500 | 188 |
| 279 | 20240227 | 140300 | 100954154500 | 314500 | 314000 | 315000 | 313500 | 4301 |
| 280 | 20240227 | 140200 | 99603307000 | 314000 | 314500 | 314500 | 314000 | 1826 |
| 281 | 20240227 | 140100 | 99029848500 | 314000 | 314500 | 315000 | 314000 | 806 |
| 282 | 20240227 | 140000 | 98776715000 | 314500 | 315500 | 315500 | 314500 | 2293 |
| 283 | 20240227 | 135900 | 98055445000 | 315000 | 315000 | 315500 | 314500 | 929 |
| 284 | 20240227 | 135800 | 97762806000 | 315000 | 315000 | 315500 | 315000 | 714 |
| 285 | 20240227 | 135700 | 97537753500 | 315000 | 315500 | 315500 | 315000 | 2663 |
| 286 | 20240227 | 135600 | 96698808500 | 315000 | 315000 | 315500 | 315000 | 2379 |
| 287 | 20240227 | 135500 | 95949368500 | 315500 | 315500 | 316000 | 315000 | 1457 |
| 288 | 20240227 | 135400 | 95489922500 | 316000 | 315500 | 316000 | 315500 | 825 |
| 289 | 20240227 | 135300 | 95229386000 | 315500 | 315500 | 316000 | 315000 | 3681 |
| 290 | 20240227 | 135200 | 94067892000 | 315500 | 316000 | 316000 | 315500 | 253 |
| 291 | 20240227 | 135100 | 93988016500 | 316000 | 316000 | 316500 | 315500 | 1309 |
| 292 | 20240227 | 135000 | 93574401500 | 316000 | 316500 | 316500 | 316000 | 171 |
| 293 | 20240227 | 134900 | 93520298500 | 316000 | 316500 | 316500 | 316000 | 597 |
| 294 | 20240227 | 134800 | 93331558500 | 316000 | 316500 | 316500 | 316000 | 728 |
| 295 | 20240227 | 134700 | 93101458500 | 316500 | 316500 | 317000 | 316000 | 1344 |
| 296 | 20240227 | 134600 | 92676119500 | 316500 | 317000 | 317000 | 316500 | 331 |
| 297 | 20240227 | 134500 | 92571336000 | 317000 | 316500 | 317000 | 316500 | 145 |
| 298 | 20240227 | 134400 | 92525417000 | 316500 | 317000 | 317000 | 316500 | 143 |
| 299 | 20240227 | 134300 | 92480149500 | 316500 | 316500 | 317000 | 316500 | 168 |
| 300 | 20240227 | 134200 | 92426965000 | 316500 | 316500 | 317000 | 316500 | 182 |
| 301 | 20240227 | 134100 | 92369346500 | 316500 | 316500 | 317000 | 316500 | 223 |
| 302 | 20240227 | 134000 | 92298744500 | 316500 | 317000 | 317000 | 316500 | 108 |
| 303 | 20240227 | 133900 | 92264544000 | 317000 | 317000 | 317000 | 316500 | 214 |
| 304 | 20240227 | 133800 | 92196804500 | 317000 | 316500 | 317000 | 316500 | 277 |
| 305 | 20240227 | 133700 | 92109093000 | 316500 | 317000 | 317500 | 316500 | 341 |
| 306 | 20240227 | 133600 | 92001037500 | 317000 | 317500 | 317500 | 317000 | 86 |
| 307 | 20240227 | 133500 | 91973766500 | 317500 | 316500 | 317500 | 316500 | 362 |
| 308 | 20240227 | 133400 | 91859050000 | 316000 | 316500 | 316500 | 316000 | 263 |
| 309 | 20240227 | 133300 | 91775870000 | 316000 | 316500 | 316500 | 316000 | 227 |
| 310 | 20240227 | 133200 | 91704074500 | 316500 | 316500 | 316500 | 316000 | 111 |
| 311 | 20240227 | 133100 | 91668946000 | 316000 | 317000 | 317000 | 316000 | 591 |
| 312 | 20240227 | 133000 | 91482090000 | 316500 | 316500 | 317000 | 316000 | 832 |
| 313 | 20240227 | 132900 | 91218835000 | 316500 | 316000 | 317500 | 316000 | 5484 |
| 314 | 20240227 | 132800 | 89482256000 | 315500 | 316500 | 316500 | 315500 | 3361 |
| 315 | 20240227 | 132700 | 88420202000 | 316000 | 316500 | 317000 | 316000 | 865 |
| 316 | 20240227 | 132600 | 88146444000 | 316500 | 316500 | 317000 | 316500 | 257 |
| 317 | 20240227 | 132500 | 88065001000 | 317000 | 316500 | 317000 | 316500 | 439 |
| 318 | 20240227 | 132400 | 87926038000 | 316500 | 317000 | 317500 | 316500 | 228 |
| 319 | 20240227 | 132300 | 87853821500 | 316500 | 317000 | 317000 | 316500 | 317 |
| 320 | 20240227 | 132200 | 87753383000 | 317000 | 316500 | 317000 | 316500 | 141 |
| 321 | 20240227 | 132100 | 87708701000 | 317000 | 317000 | 317000 | 317000 | 115 |
| 322 | 20240227 | 132000 | 87672246000 | 317000 | 317000 | 317000 | 316500 | 103 |
| 323 | 20240227 | 131900 | 87639633000 | 317000 | 316500 | 317000 | 316500 | 75 |
| 324 | 20240227 | 131800 | 87615860500 | 317000 | 317000 | 317500 | 316500 | 1106 |
| 325 | 20240227 | 131700 | 87265262500 | 317000 | 317500 | 317500 | 317000 | 172 |
| 326 | 20240227 | 131600 | 87210692500 | 317500 | 317500 | 317500 | 317000 | 176 |
| 327 | 20240227 | 131500 | 87154859500 | 317500 | 318000 | 318000 | 317000 | 892 |
| 328 | 20240227 | 131400 | 86871625000 | 318000 | 318500 | 318500 | 317500 | 1321 |
| 329 | 20240227 | 131300 | 86451546000 | 318500 | 318000 | 318500 | 318000 | 150 |
| 330 | 20240227 | 131200 | 86403791000 | 318000 | 318500 | 318500 | 318000 | 70 |
| 331 | 20240227 | 131100 | 86381499500 | 318500 | 318000 | 318500 | 318000 | 152 |
| 332 | 20240227 | 131000 | 86333132000 | 318000 | 318000 | 318500 | 318000 | 71 |
| 333 | 20240227 | 130900 | 86310524500 | 318000 | 318000 | 318000 | 317500 | 245 |
| 334 | 20240227 | 130800 | 86232615000 | 318000 | 317500 | 318000 | 317500 | 520 |
| 335 | 20240227 | 130700 | 86067260500 | 318000 | 317500 | 318000 | 317500 | 147 |
| 336 | 20240227 | 130600 | 86020547500 | 317500 | 318000 | 318000 | 317500 | 434 |
| 337 | 20240227 | 130500 | 85882561500 | 318000 | 318000 | 318000 | 317500 | 50 |
| 338 | 20240227 | 130400 | 85866670000 | 318000 | 318000 | 318000 | 317500 | 59 |
| 339 | 20240227 | 130300 | 85847913000 | 318000 | 318000 | 318000 | 317500 | 154 |
| 340 | 20240227 | 130200 | 85798950500 | 318000 | 317000 | 318500 | 317000 | 527 |
| 341 | 20240227 | 130100 | 85631559500 | 317000 | 318500 | 318500 | 316500 | 907 |
| 342 | 20240227 | 130000 | 85343776000 | 318500 | 318000 | 318500 | 317500 | 195 |
| 343 | 20240227 | 125900 | 85281748500 | 318000 | 317500 | 318500 | 317500 | 362 |
| 344 | 20240227 | 125800 | 85166672500 | 318000 | 316500 | 318000 | 316500 | 767 |
| 345 | 20240227 | 125700 | 84923305500 | 316500 | 316500 | 317000 | 316500 | 933 |
| 346 | 20240227 | 125600 | 84627914000 | 316500 | 317000 | 317000 | 316500 | 344 |
| 347 | 20240227 | 125500 | 84519012500 | 317000 | 317000 | 317000 | 316500 | 132 |
| 348 | 20240227 | 125400 | 84477179500 | 317000 | 316500 | 317000 | 316500 | 423 |
| 349 | 20240227 | 125300 | 84343289000 | 317000 | 317000 | 317500 | 317000 | 1215 |
| 350 | 20240227 | 125200 | 83958110500 | 317000 | 317500 | 317500 | 317000 | 214 |
| 351 | 20240227 | 125100 | 83890235000 | 317500 | 317500 | 317500 | 317000 | 215 |
| 352 | 20240227 | 125000 | 83821993500 | 317500 | 317500 | 317500 | 317500 | 459 |
| 353 | 20240227 | 124900 | 83676261000 | 317500 | 317000 | 318000 | 317000 | 519 |
| 354 | 20240227 | 124800 | 83511555000 | 317000 | 317500 | 317500 | 317000 | 139 |
| 355 | 20240227 | 124700 | 83467443000 | 317000 | 317500 | 317500 | 317000 | 32 |
| 356 | 20240227 | 124600 | 83457284000 | 317500 | 317500 | 317500 | 317500 | 74 |
| 357 | 20240227 | 124500 | 83433789000 | 317000 | 317000 | 317500 | 317000 | 341 |
| 358 | 20240227 | 124400 | 83325564000 | 317000 | 318000 | 318000 | 317000 | 931 |
| 359 | 20240227 | 124300 | 83030015000 | 317500 | 317500 | 318000 | 317500 | 272 |
| 360 | 20240227 | 124200 | 82943647500 | 317500 | 317500 | 318000 | 317500 | 222 |
| 361 | 20240227 | 124100 | 82873068500 | 318000 | 318500 | 318500 | 318000 | 1126 |
| 362 | 20240227 | 124000 | 82514814500 | 318500 | 318000 | 318500 | 318000 | 196 |
| 363 | 20240227 | 123900 | 82452447000 | 318500 | 318000 | 318500 | 318000 | 61 |
| 364 | 20240227 | 123800 | 82433034500 | 318500 | 318000 | 318500 | 317500 | 1398 |
| 365 | 20240227 | 123700 | 81988469000 | 318000 | 318000 | 318000 | 317500 | 152 |
| 366 | 20240227 | 123600 | 81940145500 | 318000 | 318000 | 318000 | 317500 | 84 |
| 367 | 20240227 | 123500 | 81913470000 | 317500 | 317500 | 318000 | 317500 | 520 |
| 368 | 20240227 | 123400 | 81748287000 | 317500 | 316500 | 317500 | 316500 | 756 |
| 369 | 20240227 | 123300 | 81508627500 | 317000 | 317000 | 317000 | 316500 | 162 |
| 370 | 20240227 | 123200 | 81457323500 | 317000 | 316500 | 317000 | 316500 | 122 |
| 371 | 20240227 | 123100 | 81418688500 | 317000 | 316500 | 317000 | 316500 | 62 |
| 372 | 20240227 | 123000 | 81399052000 | 316500 | 316500 | 317000 | 316500 | 928 |
| 373 | 20240227 | 122900 | 81105333000 | 316500 | 317000 | 317000 | 316500 | 253 |
| 374 | 20240227 | 122800 | 81025186500 | 317000 | 317000 | 317000 | 316500 | 378 |
| 375 | 20240227 | 122700 | 80905515500 | 316500 | 316500 | 317000 | 316500 | 113 |
| 376 | 20240227 | 122600 | 80869750500 | 317000 | 316000 | 317000 | 316000 | 428 |
| 377 | 20240227 | 122500 | 80734294500 | 316000 | 316500 | 316500 | 316000 | 392 |
| 378 | 20240227 | 122400 | 80610259500 | 316500 | 316500 | 317000 | 316500 | 212 |
| 379 | 20240227 | 122300 | 80543158000 | 316500 | 316500 | 317000 | 316500 | 399 |
| 380 | 20240227 | 122200 | 80416844000 | 316500 | 316500 | 317000 | 316000 | 242 |
| 381 | 20240227 | 122100 | 80340278500 | 316500 | 317000 | 317000 | 316000 | 650 |
| 382 | 20240227 | 122000 | 80134548000 | 316500 | 317000 | 317000 | 316500 | 193 |
| 383 | 20240227 | 121900 | 80073418500 | 317000 | 317000 | 317000 | 316500 | 152 |
| 384 | 20240227 | 121800 | 80025286000 | 316500 | 317000 | 317000 | 316000 | 338 |
| 385 | 20240227 | 121700 | 79918408000 | 316000 | 316500 | 317500 | 316000 | 1140 |
| 386 | 20240227 | 121600 | 79557254500 | 316500 | 316500 | 316500 | 316000 | 689 |
| 387 | 20240227 | 121500 | 79339480500 | 316500 | 316500 | 317000 | 316500 | 1336 |
| 388 | 20240227 | 121400 | 78916483500 | 316500 | 317500 | 317500 | 316500 | 609 |
| 389 | 20240227 | 121300 | 78723450500 | 317000 | 317000 | 317500 | 317000 | 148 |
| 390 | 20240227 | 121200 | 78676517000 | 317500 | 317000 | 317500 | 317000 | 311 |
| 391 | 20240227 | 121100 | 78577893500 | 317500 | 317500 | 317500 | 317000 | 108 |
| 392 | 20240227 | 121000 | 78543639000 | 317000 | 317500 | 317500 | 317000 | 318 |
| 393 | 20240227 | 120900 | 78442800500 | 317000 | 317000 | 317500 | 317000 | 205 |
| 394 | 20240227 | 120800 | 78377809000 | 317000 | 317000 | 317500 | 317000 | 248 |
| 395 | 20240227 | 120700 | 78299184500 | 317500 | 317000 | 317500 | 317000 | 195 |
| 396 | 20240227 | 120600 | 78237367500 | 317000 | 317500 | 317500 | 317000 | 967 |
| 397 | 20240227 | 120500 | 77930810500 | 317500 | 317500 | 317500 | 317000 | 96 |
| 398 | 20240227 | 120400 | 77900348500 | 317000 | 317500 | 317500 | 317000 | 158 |
| 399 | 20240227 | 120300 | 77850229500 | 317000 | 317500 | 317500 | 317000 | 105 |
| 400 | 20240227 | 120200 | 77816907000 | 317000 | 317500 | 317500 | 317000 | 282 |
| 401 | 20240227 | 120100 | 77727479500 | 317000 | 317500 | 318000 | 317000 | 510 |
| 402 | 20240227 | 120000 | 77565574500 | 318000 | 318000 | 318000 | 317500 | 210 |
| 403 | 20240227 | 115900 | 77498897000 | 318000 | 317000 | 318000 | 317000 | 655 |
| 404 | 20240227 | 115800 | 77290923500 | 317000 | 317500 | 317500 | 317000 | 146 |
| 405 | 20240227 | 115700 | 77244569500 | 317500 | 317500 | 318000 | 317000 | 507 |
| 406 | 20240227 | 115600 | 77083591500 | 317500 | 317500 | 318000 | 317500 | 185 |
| 407 | 20240227 | 115500 | 77024846500 | 317500 | 317500 | 318000 | 317500 | 214 |
| 408 | 20240227 | 115400 | 76956879000 | 317500 | 317500 | 318000 | 317500 | 362 |
| 409 | 20240227 | 115300 | 76841938500 | 317500 | 318000 | 318000 | 317500 | 242 |
| 410 | 20240227 | 115200 | 76765046000 | 317500 | 317500 | 318000 | 317500 | 214 |
| 411 | 20240227 | 115100 | 76697094500 | 318000 | 318000 | 318000 | 317500 | 81 |
| 412 | 20240227 | 115000 | 76671346500 | 317500 | 318000 | 318000 | 317500 | 212 |
| 413 | 20240227 | 114900 | 76604023000 | 317500 | 318500 | 318500 | 317500 | 1063 |
| 414 | 20240227 | 114800 | 76265988500 | 318500 | 319000 | 319000 | 318500 | 314 |
| 415 | 20240227 | 114700 | 76165965500 | 319000 | 318000 | 319000 | 318000 | 239 |
| 416 | 20240227 | 114600 | 76089812000 | 319000 | 318500 | 319500 | 318000 | 1866 |
| 417 | 20240227 | 114500 | 75494846500 | 319000 | 318500 | 319000 | 318500 | 159 |
| 418 | 20240227 | 114400 | 75444201000 | 318500 | 319000 | 319000 | 318500 | 260 |
| 419 | 20240227 | 114300 | 75361358000 | 319000 | 318500 | 319000 | 318000 | 737 |
| 420 | 20240227 | 114200 | 75126473000 | 318500 | 318000 | 319000 | 318000 | 112 |
| 421 | 20240227 | 114100 | 75090829000 | 318000 | 319000 | 319000 | 317500 | 1649 |
| 422 | 20240227 | 114000 | 74565836500 | 319000 | 318500 | 319000 | 318000 | 619 |
| 423 | 20240227 | 113900 | 74368417000 | 318500 | 318000 | 318500 | 317500 | 500 |
| 424 | 20240227 | 113800 | 74209328500 | 317500 | 318000 | 319000 | 317500 | 1484 |
| 425 | 20240227 | 113700 | 73736541000 | 318500 | 317500 | 318500 | 317500 | 603 |
| 426 | 20240227 | 113600 | 73544813000 | 317500 | 317000 | 317500 | 317000 | 205 |
| 427 | 20240227 | 113500 | 73479731000 | 317500 | 317500 | 317500 | 317000 | 420 |
| 428 | 20240227 | 113400 | 73346406500 | 317000 | 317000 | 317500 | 317000 | 195 |
| 429 | 20240227 | 113300 | 73284575000 | 317000 | 316500 | 317500 | 316000 | 1021 |
| 430 | 20240227 | 113200 | 72961120500 | 316500 | 316500 | 317000 | 316000 | 655 |
| 431 | 20240227 | 113100 | 72753826000 | 316500 | 315500 | 316500 | 315500 | 830 |
| 432 | 20240227 | 113000 | 72491476000 | 316000 | 315500 | 317000 | 315000 | 1402 |
| 433 | 20240227 | 112900 | 72048604500 | 315500 | 316000 | 316500 | 315000 | 2565 |
| 434 | 20240227 | 112800 | 71238884500 | 316000 | 316000 | 316500 | 316000 | 1474 |
| 435 | 20240227 | 112700 | 70772989500 | 316000 | 316000 | 316500 | 316000 | 398 |
| 436 | 20240227 | 112600 | 70647196000 | 316000 | 316000 | 316500 | 316000 | 727 |
| 437 | 20240227 | 112500 | 70417298500 | 316000 | 316000 | 316500 | 315500 | 1674 |
| 438 | 20240227 | 112400 | 69888277000 | 316500 | 317500 | 317500 | 316000 | 827 |
| 439 | 20240227 | 112300 | 69626475500 | 317000 | 316500 | 317500 | 316000 | 2401 |
| 440 | 20240227 | 112200 | 68866845000 | 316000 | 317000 | 317500 | 316000 | 2397 |
| 441 | 20240227 | 112100 | 68107752500 | 317000 | 317500 | 317500 | 317000 | 1012 |
| 442 | 20240227 | 112000 | 67786920000 | 317000 | 317500 | 318000 | 317000 | 1865 |
| 443 | 20240227 | 111900 | 67195146500 | 317500 | 318000 | 318500 | 317500 | 2574 |
| 444 | 20240227 | 111800 | 66376640000 | 318000 | 318500 | 319000 | 318000 | 1959 |
| 445 | 20240227 | 111700 | 65753407000 | 318500 | 318500 | 319000 | 318500 | 1536 |
| 446 | 20240227 | 111600 | 65264164000 | 319000 | 319000 | 319500 | 318500 | 1196 |
| 447 | 20240227 | 111500 | 64882681500 | 319000 | 319500 | 319500 | 319000 | 1317 |
| 448 | 20240227 | 111400 | 64462544000 | 319500 | 319000 | 319500 | 319000 | 575 |
| 449 | 20240227 | 111300 | 64278980000 | 319000 | 319500 | 319500 | 319000 | 366 |
| 450 | 20240227 | 111200 | 64162203000 | 319000 | 319500 | 319500 | 319000 | 216 |
| 451 | 20240227 | 111100 | 64093216000 | 319000 | 319000 | 319500 | 319000 | 351 |
| 452 | 20240227 | 111000 | 63981244500 | 319000 | 320000 | 320500 | 319000 | 3109 |
| 453 | 20240227 | 110900 | 62987793000 | 320000 | 320500 | 320500 | 320000 | 1119 |
| 454 | 20240227 | 110800 | 62629672500 | 320500 | 320000 | 320500 | 320000 | 468 |
| 455 | 20240227 | 110700 | 62479875000 | 320500 | 320500 | 320500 | 320000 | 44 |
| 456 | 20240227 | 110600 | 62465781000 | 320500 | 320000 | 320500 | 320000 | 295 |
| 457 | 20240227 | 110500 | 62371275500 | 320000 | 320500 | 320500 | 320000 | 292 |
| 458 | 20240227 | 110400 | 62277714500 | 320500 | 320000 | 320500 | 320000 | 155 |
| 459 | 20240227 | 110300 | 62228074500 | 320000 | 320500 | 320500 | 320000 | 87 |
| 460 | 20240227 | 110200 | 62200206000 | 320500 | 321000 | 321000 | 320500 | 509 |
| 461 | 20240227 | 110100 | 62037030000 | 320500 | 320000 | 321000 | 319500 | 350 |
| 462 | 20240227 | 110000 | 61924897500 | 320000 | 319500 | 320000 | 319500 | 744 |
| 463 | 20240227 | 105900 | 61686939500 | 319500 | 320000 | 320000 | 319500 | 278 |
| 464 | 20240227 | 105800 | 61598057500 | 320000 | 319500 | 320000 | 319500 | 508 |
| 465 | 20240227 | 105700 | 61435706000 | 319500 | 319500 | 320000 | 319500 | 79 |
| 466 | 20240227 | 105600 | 61410433500 | 319500 | 319500 | 320000 | 319500 | 329 |
| 467 | 20240227 | 105500 | 61305314000 | 319500 | 319500 | 320000 | 319000 | 337 |
| 468 | 20240227 | 105400 | 61197633000 | 319500 | 319000 | 319500 | 319000 | 289 |
| 469 | 20240227 | 105300 | 61105319500 | 319000 | 319000 | 319500 | 319000 | 301 |
| 470 | 20240227 | 105200 | 61009275500 | 319000 | 319500 | 319500 | 319000 | 709 |
| 471 | 20240227 | 105100 | 60783079500 | 319500 | 319500 | 319500 | 319000 | 585 |
| 472 | 20240227 | 105000 | 60596381500 | 319500 | 319000 | 319500 | 319000 | 1033 |
| 473 | 20240227 | 104900 | 60266817500 | 319500 | 319500 | 320000 | 319000 | 2214 |
| 474 | 20240227 | 104800 | 59559623500 | 319500 | 319500 | 320000 | 319500 | 448 |
| 475 | 20240227 | 104700 | 59416473000 | 319500 | 320000 | 320000 | 319500 | 225 |
| 476 | 20240227 | 104600 | 59344535000 | 320000 | 320000 | 320000 | 319500 | 222 |
| 477 | 20240227 | 104500 | 59273501000 | 319500 | 319500 | 320000 | 319500 | 942 |
| 478 | 20240227 | 104400 | 58972517000 | 320000 | 320000 | 320000 | 319500 | 156 |
| 479 | 20240227 | 104300 | 58922611500 | 320000 | 320000 | 320500 | 319500 | 745 |
| 480 | 20240227 | 104200 | 58684226500 | 320000 | 320500 | 320500 | 320000 | 1483 |
| 481 | 20240227 | 104100 | 58209638500 | 320500 | 320500 | 320500 | 320000 | 578 |
| 482 | 20240227 | 104000 | 58024619000 | 320500 | 321000 | 321500 | 320500 | 1432 |
| 483 | 20240227 | 103900 | 57565529500 | 321500 | 321000 | 321500 | 320500 | 940 |
| 484 | 20240227 | 103800 | 57263770500 | 321000 | 321000 | 321500 | 321000 | 955 |
| 485 | 20240227 | 103700 | 56957169500 | 321500 | 321500 | 321500 | 321000 | 694 |
| 486 | 20240227 | 103600 | 56734145500 | 321500 | 321000 | 321500 | 321000 | 175 |
| 487 | 20240227 | 103500 | 56677896000 | 321500 | 321500 | 321500 | 321000 | 227 |
| 488 | 20240227 | 103400 | 56604949500 | 321500 | 321500 | 321500 | 321000 | 333 |
| 489 | 20240227 | 103300 | 56497973500 | 321500 | 321500 | 321500 | 321000 | 352 |
| 490 | 20240227 | 103200 | 56384814000 | 321500 | 322000 | 322500 | 321500 | 1087 |
| 491 | 20240227 | 103100 | 56035218500 | 322500 | 322000 | 322500 | 322000 | 660 |
| 492 | 20240227 | 103000 | 55822486000 | 322000 | 321500 | 322500 | 321500 | 433 |
| 493 | 20240227 | 102900 | 55683071500 | 321500 | 322000 | 322000 | 321500 | 252 |
| 494 | 20240227 | 102800 | 55602037500 | 322000 | 322000 | 322000 | 321500 | 107 |
| 495 | 20240227 | 102700 | 55567617000 | 322000 | 321500 | 322000 | 321500 | 456 |
| 496 | 20240227 | 102600 | 55420892000 | 321500 | 321000 | 322000 | 321000 | 936 |
| 497 | 20240227 | 102500 | 55120026000 | 321000 | 321000 | 321500 | 321000 | 691 |
| 498 | 20240227 | 102400 | 54898210500 | 321000 | 322000 | 322000 | 321000 | 2098 |
| 499 | 20240227 | 102300 | 54223728500 | 322000 | 321500 | 322000 | 321500 | 280 |
| 500 | 20240227 | 102200 | 54133629500 | 321500 | 322000 | 322000 | 321500 | 269 |
| 501 | 20240227 | 102100 | 54047121000 | 322000 | 322000 | 322000 | 321500 | 267 |
| 502 | 20240227 | 102000 | 53961160000 | 322000 | 322000 | 322000 | 321500 | 212 |
| 503 | 20240227 | 101900 | 53892978500 | 322000 | 321500 | 322000 | 321500 | 157 |
| 504 | 20240227 | 101800 | 53842452000 | 321500 | 321500 | 322000 | 321500 | 150 |
| 505 | 20240227 | 101700 | 53794183000 | 322000 | 322000 | 322000 | 321500 | 552 |
| 506 | 20240227 | 101600 | 53616690500 | 322000 | 322000 | 322000 | 321500 | 351 |
| 507 | 20240227 | 101500 | 53503788000 | 322000 | 321500 | 322000 | 321500 | 205 |
| 508 | 20240227 | 101400 | 53437834500 | 322000 | 323000 | 323000 | 321500 | 1201 |
| 509 | 20240227 | 101300 | 53050984500 | 322500 | 323000 | 323000 | 322500 | 686 |
| 510 | 20240227 | 101200 | 52829641000 | 322500 | 322500 | 323000 | 322500 | 538 |
| 511 | 20240227 | 101100 | 52655884000 | 323000 | 322500 | 323000 | 322500 | 362 |
| 512 | 20240227 | 101000 | 52539097000 | 322500 | 322000 | 323000 | 322000 | 787 |
| 513 | 20240227 | 100900 | 52285459500 | 322000 | 322000 | 322500 | 321500 | 501 |
| 514 | 20240227 | 100800 | 52124196500 | 322000 | 321500 | 322000 | 321500 | 689 |
| 515 | 20240227 | 100700 | 51902359000 | 321500 | 321500 | 322000 | 321500 | 253 |
| 516 | 20240227 | 100600 | 51820999500 | 321500 | 321500 | 322000 | 321000 | 704 |
| 517 | 20240227 | 100500 | 51594704000 | 321500 | 322000 | 322000 | 321500 | 246 |
| 518 | 20240227 | 100400 | 51515572500 | 322000 | 322000 | 322000 | 321000 | 661 |
| 519 | 20240227 | 100300 | 51303060000 | 322000 | 323000 | 323000 | 321500 | 2671 |
| 520 | 20240227 | 100200 | 50441990500 | 323000 | 323000 | 323000 | 322500 | 507 |
| 521 | 20240227 | 100100 | 50278232000 | 323000 | 323000 | 323500 | 322500 | 1024 |
| 522 | 20240227 | 100000 | 49947229500 | 323000 | 323500 | 323500 | 322500 | 890 |
| 523 | 20240227 | 095900 | 49659703500 | 323000 | 323000 | 323500 | 323000 | 469 |
| 524 | 20240227 | 095800 | 49508206000 | 323000 | 323500 | 323500 | 323000 | 1231 |
| 525 | 20240227 | 095700 | 49110513000 | 323500 | 323000 | 323500 | 323000 | 463 |
| 526 | 20240227 | 095600 | 48960768000 | 323000 | 322000 | 323500 | 322000 | 2131 |
| 527 | 20240227 | 095500 | 48274355000 | 322500 | 323500 | 324000 | 322500 | 2155 |
| 528 | 20240227 | 095400 | 47578154000 | 324000 | 324000 | 324000 | 323500 | 550 |
| 529 | 20240227 | 095300 | 47400143000 | 324000 | 323500 | 324000 | 323000 | 2373 |
| 530 | 20240227 | 095200 | 46632355000 | 323500 | 322500 | 323500 | 322000 | 2081 |
| 531 | 20240227 | 095100 | 45960445000 | 322000 | 322000 | 322500 | 321500 | 1418 |
| 532 | 20240227 | 095000 | 45503754000 | 322000 | 321000 | 322000 | 321000 | 642 |
| 533 | 20240227 | 094900 | 45297391000 | 321000 | 321500 | 321500 | 321000 | 278 |
| 534 | 20240227 | 094800 | 45208049500 | 321500 | 321500 | 321500 | 321000 | 121 |
| 535 | 20240227 | 094700 | 45169164000 | 321500 | 321500 | 321500 | 321000 | 612 |
| 536 | 20240227 | 094600 | 44972518500 | 321000 | 319500 | 321500 | 319000 | 2333 |
| 537 | 20240227 | 094500 | 44224524000 | 319500 | 318500 | 319500 | 318500 | 848 |
| 538 | 20240227 | 094400 | 43953961500 | 319000 | 319000 | 319500 | 318500 | 1753 |
| 539 | 20240227 | 094300 | 43394457500 | 319000 | 319000 | 319500 | 318500 | 1164 |
| 540 | 20240227 | 094200 | 43023332000 | 318500 | 319500 | 320000 | 318500 | 2554 |
| 541 | 20240227 | 094100 | 42208257000 | 319500 | 319000 | 320000 | 318000 | 3874 |
| 542 | 20240227 | 094000 | 40972756500 | 319000 | 319500 | 320000 | 318500 | 1677 |
| 543 | 20240227 | 093900 | 40437689000 | 319500 | 319000 | 320000 | 318500 | 5054 |
| 544 | 20240227 | 093800 | 38826213000 | 319000 | 320000 | 320000 | 319000 | 1431 |
| 545 | 20240227 | 093700 | 38369094000 | 320000 | 319500 | 320500 | 319000 | 1982 |
| 546 | 20240227 | 093600 | 37735463500 | 319500 | 320000 | 320500 | 319000 | 1489 |
| 547 | 20240227 | 093500 | 37259540000 | 320000 | 320000 | 320500 | 319000 | 3107 |
| 548 | 20240227 | 093400 | 36266062000 | 320000 | 321500 | 322000 | 320000 | 7712 |
| 549 | 20240227 | 093300 | 33793577000 | 321500 | 322000 | 322000 | 321500 | 428 |
| 550 | 20240227 | 093200 | 33655921000 | 322000 | 321500 | 322500 | 321500 | 528 |
| 551 | 20240227 | 093100 | 33485908000 | 321500 | 321500 | 322500 | 321500 | 601 |
| 552 | 20240227 | 093000 | 33292463500 | 321500 | 322500 | 322500 | 321500 | 2211 |
| 553 | 20240227 | 092900 | 32580986500 | 322500 | 322500 | 323000 | 322000 | 685 |
| 554 | 20240227 | 092800 | 32360123000 | 323000 | 322000 | 323000 | 322000 | 952 |
| 555 | 20240227 | 092700 | 32053017500 | 321500 | 322000 | 322500 | 321500 | 1028 |
| 556 | 20240227 | 092600 | 31722062500 | 322000 | 321500 | 322500 | 321000 | 2378 |
| 557 | 20240227 | 092500 | 30957238000 | 322000 | 322000 | 322500 | 321000 | 3042 |
| 558 | 20240227 | 092400 | 29978879000 | 322000 | 322000 | 322500 | 321500 | 1719 |
| 559 | 20240227 | 092300 | 29425423000 | 322000 | 323000 | 323500 | 322000 | 4047 |
| 560 | 20240227 | 092200 | 28120459500 | 323500 | 323000 | 323500 | 323000 | 1367 |
| 561 | 20240227 | 092100 | 27678774000 | 323500 | 323500 | 324000 | 323000 | 939 |
| 562 | 20240227 | 092000 | 27375071500 | 323000 | 324000 | 324000 | 323000 | 960 |
| 563 | 20240227 | 091900 | 27064654500 | 323500 | 323500 | 324000 | 323000 | 1595 |
| 564 | 20240227 | 091800 | 26548877000 | 323000 | 323000 | 324000 | 323000 | 1942 |
| 565 | 20240227 | 091700 | 25921113000 | 323000 | 323000 | 323500 | 322500 | 1137 |
| 566 | 20240227 | 091600 | 25553866500 | 323000 | 323000 | 323500 | 322500 | 1792 |
| 567 | 20240227 | 091500 | 24974941500 | 323500 | 323000 | 324000 | 322500 | 1610 |
| 568 | 20240227 | 091400 | 24454719000 | 322500 | 323500 | 323500 | 322000 | 1436 |
| 569 | 20240227 | 091300 | 23991276500 | 323500 | 322000 | 323500 | 322000 | 1905 |
| 570 | 20240227 | 091200 | 23376574000 | 322500 | 322000 | 322500 | 321500 | 3346 |
| 571 | 20240227 | 091100 | 22298585000 | 322000 | 323000 | 323500 | 322000 | 3287 |
| 572 | 20240227 | 091000 | 21238322000 | 323000 | 324500 | 325000 | 323000 | 3953 |
| 573 | 20240227 | 090900 | 19956849500 | 325000 | 324000 | 325000 | 323500 | 2109 |
| 574 | 20240227 | 090800 | 19273479000 | 324000 | 323000 | 324500 | 323000 | 2212 |
| 575 | 20240227 | 090700 | 18557931500 | 323000 | 323000 | 323500 | 322500 | 1990 |
| 576 | 20240227 | 090600 | 17914844500 | 322500 | 325000 | 325000 | 322500 | 5442 |
| 577 | 20240227 | 090500 | 16153782500 | 325000 | 324500 | 325500 | 324000 | 1665 |
| 578 | 20240227 | 090400 | 15613169000 | 324500 | 327000 | 327000 | 324500 | 8864 |
| 579 | 20240227 | 090300 | 12722348500 | 327000 | 323500 | 327000 | 323500 | 12193 |
| 580 | 20240227 | 090200 | 8755794500 | 323500 | 324000 | 324500 | 323000 | 3689 |
| 581 | 20240227 | 090100 | 7561714000 | 324000 | 324500 | 325000 | 322500 | 6562 |
| 582 | 20240227 | 090000 | 5436631000 | 324000 | 323500 | 325000 | 322500 | 16775 |