35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 3 | 20240227 | 184400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 4 | 20240227 | 184300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 5 | 20240227 | 184200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 6 | 20240227 | 184100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 7 | 20240227 | 184000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 8 | 20240227 | 183900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 9 | 20240227 | 183800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 10 | 20240227 | 183700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 11 | 20240227 | 183600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 12 | 20240227 | 183500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 13 | 20240227 | 183400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 14 | 20240227 | 183300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 15 | 20240227 | 183200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 16 | 20240227 | 183100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 17 | 20240227 | 183000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 18 | 20240227 | 182900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 19 | 20240227 | 182800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 20 | 20240227 | 182700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 21 | 20240227 | 182600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 22 | 20240227 | 182500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 23 | 20240227 | 182400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 24 | 20240227 | 182300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 25 | 20240227 | 182200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 26 | 20240227 | 182100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 27 | 20240227 | 182000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 28 | 20240227 | 181900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 29 | 20240227 | 181800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 30 | 20240227 | 181700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 31 | 20240227 | 181600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 32 | 20240227 | 181500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 33 | 20240227 | 181400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 34 | 20240227 | 181300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 35 | 20240227 | 181200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 36 | 20240227 | 181100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 37 | 20240227 | 181000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 38 | 20240227 | 180900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 39 | 20240227 | 180800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 40 | 20240227 | 180700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 41 | 20240227 | 180600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 42 | 20240227 | 180500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 43 | 20240227 | 180400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 44 | 20240227 | 180300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 45 | 20240227 | 180200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 46 | 20240227 | 180100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 47 | 20240227 | 180000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 48 | 20240227 | 175900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 49 | 20240227 | 175800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 50 | 20240227 | 175700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 51 | 20240227 | 175600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 52 | 20240227 | 175500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 53 | 20240227 | 175400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 54 | 20240227 | 175300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 55 | 20240227 | 175200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 56 | 20240227 | 175100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 57 | 20240227 | 175000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 58 | 20240227 | 174900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 59 | 20240227 | 174800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 60 | 20240227 | 174700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 61 | 20240227 | 174600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 62 | 20240227 | 174500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 63 | 20240227 | 174400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 64 | 20240227 | 174300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 65 | 20240227 | 174200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 66 | 20240227 | 174100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 67 | 20240227 | 174000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 68 | 20240227 | 173900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 69 | 20240227 | 173800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 70 | 20240227 | 173700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 71 | 20240227 | 173600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 72 | 20240227 | 173500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 73 | 20240227 | 173400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 74 | 20240227 | 173300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 75 | 20240227 | 173200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 76 | 20240227 | 173100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 77 | 20240227 | 173000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 78 | 20240227 | 172900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 79 | 20240227 | 172800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 80 | 20240227 | 172700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 81 | 20240227 | 172600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 82 | 20240227 | 172500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 83 | 20240227 | 172400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 84 | 20240227 | 172300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 85 | 20240227 | 172200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 86 | 20240227 | 172100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 87 | 20240227 | 172000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 88 | 20240227 | 171900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 89 | 20240227 | 171800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 90 | 20240227 | 171700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 91 | 20240227 | 171600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 92 | 20240227 | 171500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 93 | 20240227 | 171400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 94 | 20240227 | 171300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 95 | 20240227 | 171200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 96 | 20240227 | 171100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 97 | 20240227 | 171000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 98 | 20240227 | 170900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 99 | 20240227 | 170800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 100 | 20240227 | 170700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 101 | 20240227 | 170600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 102 | 20240227 | 170500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 103 | 20240227 | 170400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 104 | 20240227 | 170300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 105 | 20240227 | 170200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 106 | 20240227 | 170100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 107 | 20240227 | 170000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 108 | 20240227 | 165900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 109 | 20240227 | 165800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 110 | 20240227 | 165700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 111 | 20240227 | 165600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 112 | 20240227 | 165500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 113 | 20240227 | 165400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 114 | 20240227 | 165300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 115 | 20240227 | 165200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 116 | 20240227 | 165100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 117 | 20240227 | 165000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 118 | 20240227 | 164900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 119 | 20240227 | 164800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 120 | 20240227 | 164700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 121 | 20240227 | 164600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 122 | 20240227 | 164500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 123 | 20240227 | 164400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 124 | 20240227 | 164300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 125 | 20240227 | 164200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 126 | 20240227 | 164100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 127 | 20240227 | 164000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 128 | 20240227 | 163900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 129 | 20240227 | 163800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 130 | 20240227 | 163700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 131 | 20240227 | 163600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 132 | 20240227 | 163500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 133 | 20240227 | 163400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 134 | 20240227 | 163300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 135 | 20240227 | 163200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 136 | 20240227 | 163100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 137 | 20240227 | 163000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 138 | 20240227 | 162900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 139 | 20240227 | 162800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 140 | 20240227 | 162700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 141 | 20240227 | 162600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 142 | 20240227 | 162500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 143 | 20240227 | 162400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 144 | 20240227 | 162300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 145 | 20240227 | 162200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 146 | 20240227 | 162100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 147 | 20240227 | 162000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 148 | 20240227 | 161900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 149 | 20240227 | 161800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 150 | 20240227 | 161700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 151 | 20240227 | 161600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 152 | 20240227 | 161500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 153 | 20240227 | 161400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 154 | 20240227 | 161300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 155 | 20240227 | 161200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 156 | 20240227 | 161100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 157 | 20240227 | 161000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 158 | 20240227 | 160900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 159 | 20240227 | 160800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 160 | 20240227 | 160700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 161 | 20240227 | 160600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 162 | 20240227 | 160500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 163 | 20240227 | 160400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 164 | 20240227 | 160300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 165 | 20240227 | 160200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 166 | 20240227 | 160100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 167 | 20240227 | 160000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 168 | 20240227 | 155900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 169 | 20240227 | 155800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 170 | 20240227 | 155700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 171 | 20240227 | 155600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 172 | 20240227 | 155500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 173 | 20240227 | 155400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 174 | 20240227 | 155300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 175 | 20240227 | 155200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 176 | 20240227 | 155100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 177 | 20240227 | 155000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 178 | 20240227 | 154900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 179 | 20240227 | 154800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 180 | 20240227 | 154700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 181 | 20240227 | 154600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 182 | 20240227 | 154500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 183 | 20240227 | 154400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 184 | 20240227 | 154300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 185 | 20240227 | 154200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 186 | 20240227 | 154100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 187 | 20240227 | 154000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 188 | 20240227 | 153900 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 189 | 20240227 | 153800 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 190 | 20240227 | 153700 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 191 | 20240227 | 153600 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 192 | 20240227 | 153500 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 193 | 20240227 | 153400 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 194 | 20240227 | 153300 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 195 | 20240227 | 153200 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 196 | 20240227 | 153100 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 197 | 20240227 | 153000 | 174149233500 | 427000 | 427000 | 427000 | 427000 | 17180 |
| 198 | 20240227 | 152900 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 199 | 20240227 | 152800 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 200 | 20240227 | 152700 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 201 | 20240227 | 152600 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 202 | 20240227 | 152500 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 203 | 20240227 | 152400 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 204 | 20240227 | 152300 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 205 | 20240227 | 152200 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 206 | 20240227 | 152100 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 207 | 20240227 | 152000 | 166813373500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 208 | 20240227 | 151900 | 166813373500 | 427000 | 426000 | 427000 | 426000 | 2242 |
| 209 | 20240227 | 151800 | 165857385000 | 426500 | 426000 | 426500 | 426000 | 1313 |
| 210 | 20240227 | 151700 | 165297973500 | 426500 | 425500 | 426500 | 425500 | 4579 |
| 211 | 20240227 | 151600 | 163348041500 | 425500 | 425500 | 426000 | 425500 | 2456 |
| 212 | 20240227 | 151500 | 162302903000 | 425500 | 426000 | 426000 | 425500 | 1310 |
| 213 | 20240227 | 151400 | 161744974500 | 426000 | 426000 | 426500 | 425500 | 2407 |
| 214 | 20240227 | 151300 | 160719860500 | 426000 | 426000 | 426500 | 426000 | 1983 |
| 215 | 20240227 | 151200 | 159875095500 | 426000 | 426000 | 426500 | 426000 | 559 |
| 216 | 20240227 | 151100 | 159636918000 | 426500 | 426000 | 426500 | 426000 | 262 |
| 217 | 20240227 | 151000 | 159525297000 | 426500 | 426000 | 426500 | 426000 | 348 |
| 218 | 20240227 | 150900 | 159376996500 | 426000 | 426000 | 426500 | 425500 | 1054 |
| 219 | 20240227 | 150800 | 158927975500 | 426000 | 426000 | 426500 | 426000 | 750 |
| 220 | 20240227 | 150700 | 158608467500 | 426000 | 426000 | 426500 | 426000 | 985 |
| 221 | 20240227 | 150600 | 158188840500 | 426500 | 426000 | 426500 | 426000 | 2466 |
| 222 | 20240227 | 150500 | 157138274500 | 426000 | 426500 | 426500 | 426000 | 994 |
| 223 | 20240227 | 150400 | 156714803000 | 426500 | 426500 | 426500 | 426000 | 424 |
| 224 | 20240227 | 150300 | 156534068000 | 426000 | 426000 | 426500 | 426000 | 358 |
| 225 | 20240227 | 150200 | 156381445000 | 426000 | 426000 | 426500 | 426000 | 294 |
| 226 | 20240227 | 150100 | 156256072500 | 426500 | 426500 | 427000 | 426000 | 940 |
| 227 | 20240227 | 150000 | 155855191500 | 427000 | 426000 | 427000 | 426000 | 917 |
| 228 | 20240227 | 145900 | 155464081500 | 426500 | 427000 | 427000 | 426000 | 1742 |
| 229 | 20240227 | 145800 | 154721244500 | 426500 | 426500 | 427000 | 426500 | 341 |
| 230 | 20240227 | 145700 | 154575780000 | 426500 | 427000 | 427000 | 426500 | 344 |
| 231 | 20240227 | 145600 | 154429054500 | 426500 | 427000 | 427000 | 426500 | 903 |
| 232 | 20240227 | 145500 | 154043814000 | 427000 | 426500 | 427000 | 426500 | 506 |
| 233 | 20240227 | 145400 | 153827990000 | 427000 | 427000 | 427000 | 426500 | 815 |
| 234 | 20240227 | 145300 | 153480374500 | 426500 | 427000 | 427000 | 426500 | 914 |
| 235 | 20240227 | 145200 | 153090444000 | 427000 | 426000 | 427000 | 426000 | 2833 |
| 236 | 20240227 | 145100 | 151882658500 | 426000 | 426000 | 426000 | 425500 | 932 |
| 237 | 20240227 | 145000 | 151485741000 | 426000 | 426000 | 426500 | 426000 | 2436 |
| 238 | 20240227 | 144900 | 150447990500 | 426500 | 426500 | 426500 | 426000 | 2501 |
| 239 | 20240227 | 144800 | 149382471500 | 426500 | 426000 | 426500 | 426000 | 355 |
| 240 | 20240227 | 144700 | 149231144500 | 426500 | 426500 | 426500 | 426000 | 928 |
| 241 | 20240227 | 144600 | 148835616500 | 426000 | 426500 | 426500 | 426000 | 2183 |
| 242 | 20240227 | 144500 | 147905420000 | 426500 | 426000 | 426500 | 426000 | 1504 |
| 243 | 20240227 | 144400 | 147264427000 | 426500 | 426500 | 426500 | 426000 | 1082 |
| 244 | 20240227 | 144300 | 146803327000 | 426500 | 426500 | 426500 | 426000 | 3473 |
| 245 | 20240227 | 144200 | 145322569000 | 426500 | 427000 | 427000 | 426500 | 1417 |
| 246 | 20240227 | 144100 | 144718134000 | 426500 | 427000 | 427000 | 426500 | 1893 |
| 247 | 20240227 | 144000 | 143910578000 | 427000 | 427500 | 427500 | 426500 | 5051 |
| 248 | 20240227 | 143900 | 141753751500 | 427000 | 427000 | 427500 | 427000 | 408 |
| 249 | 20240227 | 143800 | 141579529500 | 427000 | 427000 | 427500 | 427000 | 657 |
| 250 | 20240227 | 143700 | 141298967000 | 427000 | 427500 | 427500 | 427000 | 508 |
| 251 | 20240227 | 143600 | 141081932000 | 427500 | 427000 | 428000 | 427000 | 984 |
| 252 | 20240227 | 143500 | 140661333000 | 427000 | 427500 | 427500 | 427000 | 358 |
| 253 | 20240227 | 143400 | 140508398500 | 427500 | 427500 | 428000 | 427000 | 1087 |
| 254 | 20240227 | 143300 | 140043828000 | 427500 | 427500 | 428000 | 427500 | 1155 |
| 255 | 20240227 | 143200 | 139550051000 | 428000 | 427500 | 428000 | 427500 | 328 |
| 256 | 20240227 | 143100 | 139409814500 | 427500 | 427500 | 428000 | 427500 | 840 |
| 257 | 20240227 | 143000 | 139050695000 | 427500 | 427500 | 428000 | 427500 | 249 |
| 258 | 20240227 | 142900 | 138944221500 | 427500 | 427500 | 428000 | 427500 | 629 |
| 259 | 20240227 | 142800 | 138675139000 | 427500 | 428000 | 428000 | 427500 | 422 |
| 260 | 20240227 | 142700 | 138494709500 | 428000 | 428000 | 428000 | 427500 | 381 |
| 261 | 20240227 | 142600 | 138331680500 | 428000 | 428000 | 428000 | 427500 | 1119 |
| 262 | 20240227 | 142500 | 137852768000 | 428000 | 428000 | 428500 | 428000 | 519 |
| 263 | 20240227 | 142400 | 137630622500 | 428000 | 428500 | 428500 | 428000 | 462 |
| 264 | 20240227 | 142300 | 137432872000 | 428000 | 428000 | 428500 | 428000 | 138 |
| 265 | 20240227 | 142200 | 137373792000 | 428000 | 428500 | 428500 | 428000 | 189 |
| 266 | 20240227 | 142100 | 137292864000 | 428000 | 428000 | 428500 | 428000 | 292 |
| 267 | 20240227 | 142000 | 137167797000 | 428500 | 428500 | 428500 | 428000 | 290 |
| 268 | 20240227 | 141900 | 137043663000 | 428500 | 427500 | 428500 | 427500 | 975 |
| 269 | 20240227 | 141800 | 136626360500 | 428000 | 427500 | 428000 | 427500 | 1107 |
| 270 | 20240227 | 141700 | 136152733500 | 427500 | 427500 | 428000 | 427500 | 261 |
| 271 | 20240227 | 141600 | 136041146000 | 427500 | 427500 | 428000 | 427500 | 315 |
| 272 | 20240227 | 141500 | 135906465000 | 427500 | 427500 | 428000 | 427500 | 282 |
| 273 | 20240227 | 141400 | 135785901000 | 427500 | 427000 | 428000 | 427000 | 1212 |
| 274 | 20240227 | 141300 | 135267812000 | 427000 | 427500 | 427500 | 427000 | 331 |
| 275 | 20240227 | 141200 | 135126361500 | 427500 | 427000 | 427500 | 427000 | 281 |
| 276 | 20240227 | 141100 | 135006283500 | 427000 | 428000 | 428000 | 427000 | 1729 |
| 277 | 20240227 | 141000 | 134267136000 | 428000 | 428000 | 428000 | 427500 | 196 |
| 278 | 20240227 | 140900 | 134183314000 | 427500 | 427500 | 428000 | 427500 | 112 |
| 279 | 20240227 | 140800 | 134135421000 | 427500 | 427500 | 428000 | 427500 | 734 |
| 280 | 20240227 | 140700 | 133821546000 | 427500 | 428000 | 428000 | 427500 | 119 |
| 281 | 20240227 | 140600 | 133770657000 | 427500 | 428000 | 428500 | 427500 | 1293 |
| 282 | 20240227 | 140500 | 133217229500 | 428000 | 428000 | 428500 | 428000 | 193 |
| 283 | 20240227 | 140400 | 133134596000 | 428000 | 428500 | 428500 | 428000 | 302 |
| 284 | 20240227 | 140300 | 133005216000 | 428500 | 427000 | 428500 | 427000 | 2298 |
| 285 | 20240227 | 140200 | 132022434000 | 427000 | 427500 | 427500 | 427000 | 367 |
| 286 | 20240227 | 140100 | 131865643000 | 427000 | 427000 | 427500 | 427000 | 1163 |
| 287 | 20240227 | 140000 | 131369012000 | 427500 | 427500 | 427500 | 427000 | 247 |
| 288 | 20240227 | 135900 | 131263461500 | 427500 | 427000 | 427500 | 427000 | 747 |
| 289 | 20240227 | 135800 | 130944213500 | 427000 | 427000 | 427500 | 427000 | 514 |
| 290 | 20240227 | 135700 | 130724714500 | 427000 | 427000 | 427500 | 427000 | 527 |
| 291 | 20240227 | 135600 | 130499638500 | 427000 | 427000 | 427500 | 427000 | 252 |
| 292 | 20240227 | 135500 | 130392003000 | 427500 | 427500 | 427500 | 427000 | 544 |
| 293 | 20240227 | 135400 | 130159664000 | 427500 | 427500 | 427500 | 427000 | 876 |
| 294 | 20240227 | 135300 | 129785409000 | 427000 | 427000 | 427500 | 427000 | 1553 |
| 295 | 20240227 | 135200 | 129122196000 | 427000 | 427500 | 427500 | 427000 | 353 |
| 296 | 20240227 | 135100 | 128971381000 | 427500 | 427500 | 427500 | 427000 | 4318 |
| 297 | 20240227 | 135000 | 127125446500 | 428000 | 427500 | 428000 | 427500 | 217 |
| 298 | 20240227 | 134900 | 127032654000 | 428000 | 428000 | 428000 | 427500 | 344 |
| 299 | 20240227 | 134800 | 126885552000 | 427500 | 428000 | 428500 | 427500 | 1081 |
| 300 | 20240227 | 134700 | 126423045500 | 428000 | 428000 | 428500 | 428000 | 361 |
| 301 | 20240227 | 134600 | 126268496500 | 428500 | 428500 | 428500 | 428000 | 1076 |
| 302 | 20240227 | 134500 | 125807937000 | 428500 | 428000 | 428500 | 428000 | 285 |
| 303 | 20240227 | 134400 | 125685934500 | 428000 | 428000 | 428500 | 428000 | 100 |
| 304 | 20240227 | 134300 | 125643118500 | 428000 | 428500 | 428500 | 427500 | 376 |
| 305 | 20240227 | 134200 | 125482170000 | 428500 | 428000 | 428500 | 427500 | 1223 |
| 306 | 20240227 | 134100 | 124958849000 | 428000 | 427500 | 428000 | 427500 | 344 |
| 307 | 20240227 | 134000 | 124811757500 | 428000 | 427500 | 428000 | 427500 | 244 |
| 308 | 20240227 | 133900 | 124707334500 | 427500 | 428000 | 428000 | 427000 | 3832 |
| 309 | 20240227 | 133800 | 123069184500 | 428000 | 427500 | 428000 | 427500 | 839 |
| 310 | 20240227 | 133700 | 122710463500 | 427500 | 428000 | 428000 | 427500 | 451 |
| 311 | 20240227 | 133600 | 122517577500 | 428000 | 427500 | 428000 | 427500 | 1058 |
| 312 | 20240227 | 133500 | 122064967500 | 428000 | 428000 | 428000 | 427500 | 516 |
| 313 | 20240227 | 133400 | 121844142000 | 428000 | 428000 | 428000 | 427500 | 1101 |
| 314 | 20240227 | 133300 | 121373158000 | 428000 | 428000 | 428000 | 427500 | 777 |
| 315 | 20240227 | 133200 | 121040860000 | 428000 | 428000 | 428500 | 427500 | 775 |
| 316 | 20240227 | 133100 | 120709303500 | 428500 | 428500 | 428500 | 428000 | 434 |
| 317 | 20240227 | 133000 | 120523514000 | 428000 | 428500 | 428500 | 427500 | 397 |
| 318 | 20240227 | 132900 | 120353614000 | 428000 | 428000 | 428500 | 427500 | 2490 |
| 319 | 20240227 | 132800 | 119287560000 | 428000 | 427500 | 428000 | 427500 | 251 |
| 320 | 20240227 | 132700 | 119180179000 | 428000 | 428000 | 428000 | 427500 | 403 |
| 321 | 20240227 | 132600 | 119007847500 | 428000 | 428500 | 428500 | 427500 | 1668 |
| 322 | 20240227 | 132500 | 118293976000 | 428500 | 428000 | 428500 | 428000 | 510 |
| 323 | 20240227 | 132400 | 118075639000 | 428500 | 428500 | 429000 | 428000 | 636 |
| 324 | 20240227 | 132300 | 117803177000 | 428500 | 428000 | 428500 | 428000 | 366 |
| 325 | 20240227 | 132200 | 117646387500 | 428000 | 428500 | 428500 | 428000 | 106 |
| 326 | 20240227 | 132100 | 117601007000 | 428500 | 428500 | 428500 | 428000 | 71 |
| 327 | 20240227 | 132000 | 117570599000 | 428500 | 429000 | 429000 | 428000 | 302 |
| 328 | 20240227 | 131900 | 117441258000 | 428500 | 428500 | 428500 | 428000 | 1168 |
| 329 | 20240227 | 131800 | 116940868000 | 428500 | 428000 | 428500 | 428000 | 195 |
| 330 | 20240227 | 131700 | 116857399500 | 428000 | 428000 | 428500 | 428000 | 1024 |
| 331 | 20240227 | 131600 | 116419116500 | 428000 | 428500 | 428500 | 428000 | 891 |
| 332 | 20240227 | 131500 | 116037752000 | 428500 | 429000 | 429000 | 428000 | 1628 |
| 333 | 20240227 | 131400 | 115340448500 | 428500 | 428500 | 429000 | 428500 | 706 |
| 334 | 20240227 | 131300 | 115037925000 | 428500 | 428500 | 429000 | 428500 | 271 |
| 335 | 20240227 | 131200 | 114921759500 | 429000 | 428500 | 429000 | 428500 | 70 |
| 336 | 20240227 | 131100 | 114891744000 | 429000 | 428500 | 429000 | 428500 | 178 |
| 337 | 20240227 | 131000 | 114815407500 | 429000 | 429000 | 429000 | 428500 | 251 |
| 338 | 20240227 | 130900 | 114707826000 | 429000 | 429000 | 429000 | 428500 | 189 |
| 339 | 20240227 | 130800 | 114626813500 | 429000 | 429000 | 429000 | 428500 | 266 |
| 340 | 20240227 | 130700 | 114512745500 | 429000 | 428500 | 429000 | 428500 | 159 |
| 341 | 20240227 | 130600 | 114444610000 | 428500 | 429000 | 429000 | 428500 | 162 |
| 342 | 20240227 | 130500 | 114375179500 | 428500 | 429000 | 429000 | 428500 | 440 |
| 343 | 20240227 | 130400 | 114186635500 | 429000 | 428500 | 429000 | 428000 | 573 |
| 344 | 20240227 | 130300 | 113941061000 | 428500 | 428500 | 428500 | 428000 | 307 |
| 345 | 20240227 | 130200 | 113809604000 | 428500 | 428000 | 428500 | 428000 | 985 |
| 346 | 20240227 | 130100 | 113387597000 | 428500 | 428500 | 428500 | 428000 | 281 |
| 347 | 20240227 | 130000 | 113267230000 | 428000 | 428000 | 428500 | 428000 | 371 |
| 348 | 20240227 | 125900 | 113108380500 | 428000 | 428000 | 428500 | 428000 | 174 |
| 349 | 20240227 | 125800 | 113033843500 | 428000 | 428500 | 428500 | 428000 | 225 |
| 350 | 20240227 | 125700 | 112937460500 | 428000 | 428000 | 428500 | 428000 | 157 |
| 351 | 20240227 | 125600 | 112870212000 | 428000 | 428500 | 428500 | 428000 | 144 |
| 352 | 20240227 | 125500 | 112808534500 | 428500 | 428000 | 428500 | 428000 | 708 |
| 353 | 20240227 | 125400 | 112505481000 | 428500 | 428000 | 428500 | 428000 | 350 |
| 354 | 20240227 | 125300 | 112355588000 | 428000 | 428500 | 429000 | 428000 | 1744 |
| 355 | 20240227 | 125200 | 111608269500 | 428500 | 428500 | 429000 | 428500 | 273 |
| 356 | 20240227 | 125100 | 111491180500 | 428500 | 428500 | 429000 | 428500 | 240 |
| 357 | 20240227 | 125000 | 111388323000 | 429000 | 428500 | 429000 | 428500 | 160 |
| 358 | 20240227 | 124900 | 111319714000 | 429000 | 429000 | 429000 | 428500 | 288 |
| 359 | 20240227 | 124800 | 111196206000 | 429000 | 429000 | 429000 | 428500 | 555 |
| 360 | 20240227 | 124700 | 110958197500 | 429000 | 429000 | 429000 | 428500 | 101 |
| 361 | 20240227 | 124600 | 110914885500 | 428500 | 429000 | 429000 | 428500 | 80 |
| 362 | 20240227 | 124500 | 110880596500 | 428500 | 429000 | 429000 | 428500 | 203 |
| 363 | 20240227 | 124400 | 110793606000 | 428500 | 428500 | 429000 | 428500 | 172 |
| 364 | 20240227 | 124300 | 110719888000 | 428500 | 429000 | 429000 | 428500 | 332 |
| 365 | 20240227 | 124200 | 110577489000 | 428500 | 428500 | 429000 | 428500 | 209 |
| 366 | 20240227 | 124100 | 110487919500 | 428500 | 429500 | 429500 | 428500 | 772 |
| 367 | 20240227 | 124000 | 110156636000 | 429000 | 429500 | 429500 | 429000 | 496 |
| 368 | 20240227 | 123900 | 109943720000 | 429500 | 429500 | 429500 | 429000 | 502 |
| 369 | 20240227 | 123800 | 109728158500 | 429500 | 429000 | 429500 | 429000 | 221 |
| 370 | 20240227 | 123700 | 109633336000 | 429000 | 429000 | 429000 | 428500 | 516 |
| 371 | 20240227 | 123600 | 109411999500 | 429000 | 428000 | 429000 | 428000 | 2804 |
| 372 | 20240227 | 123500 | 108210472500 | 428000 | 428000 | 428500 | 428000 | 238 |
| 373 | 20240227 | 123400 | 108108597000 | 428000 | 428500 | 428500 | 428000 | 170 |
| 374 | 20240227 | 123300 | 108035814500 | 428500 | 428500 | 428500 | 428000 | 136 |
| 375 | 20240227 | 123200 | 107977579000 | 428000 | 428000 | 428500 | 428000 | 216 |
| 376 | 20240227 | 123100 | 107885109000 | 428000 | 428000 | 428500 | 428000 | 649 |
| 377 | 20240227 | 123000 | 107607276500 | 428500 | 428000 | 428500 | 428000 | 459 |
| 378 | 20240227 | 122900 | 107410817000 | 428000 | 428000 | 428500 | 428000 | 415 |
| 379 | 20240227 | 122800 | 107233192500 | 428500 | 428000 | 428500 | 428000 | 390 |
| 380 | 20240227 | 122700 | 107066217000 | 428000 | 428000 | 428500 | 428000 | 342 |
| 381 | 20240227 | 122600 | 106919809500 | 428000 | 428000 | 428500 | 427500 | 688 |
| 382 | 20240227 | 122500 | 106625323500 | 428000 | 428000 | 428500 | 427500 | 1176 |
| 383 | 20240227 | 122400 | 106122050500 | 428000 | 428000 | 428500 | 428000 | 210 |
| 384 | 20240227 | 122300 | 106032164500 | 428500 | 427500 | 428500 | 427500 | 611 |
| 385 | 20240227 | 122200 | 105770652000 | 427500 | 428000 | 428000 | 427500 | 691 |
| 386 | 20240227 | 122100 | 105474929000 | 428000 | 428500 | 428500 | 427500 | 5430 |
| 387 | 20240227 | 122000 | 103150947500 | 428000 | 428500 | 428500 | 428000 | 387 |
| 388 | 20240227 | 121900 | 102985291500 | 428000 | 428000 | 428500 | 428000 | 330 |
| 389 | 20240227 | 121800 | 102844006500 | 428500 | 428500 | 428500 | 428000 | 415 |
| 390 | 20240227 | 121700 | 102666298500 | 428500 | 428000 | 428500 | 428000 | 828 |
| 391 | 20240227 | 121600 | 102311873000 | 428000 | 428500 | 428500 | 428000 | 570 |
| 392 | 20240227 | 121500 | 102067891500 | 428500 | 428500 | 428500 | 428000 | 292 |
| 393 | 20240227 | 121400 | 101942833500 | 428500 | 428500 | 428500 | 428000 | 471 |
| 394 | 20240227 | 121300 | 101741203500 | 428000 | 428000 | 428500 | 428000 | 381 |
| 395 | 20240227 | 121200 | 101578107500 | 428000 | 428000 | 428500 | 428000 | 234 |
| 396 | 20240227 | 121100 | 101477932500 | 428500 | 428500 | 428500 | 428000 | 473 |
| 397 | 20240227 | 121000 | 101275444500 | 428500 | 428000 | 428500 | 428000 | 243 |
| 398 | 20240227 | 120900 | 101171376500 | 428000 | 428000 | 428500 | 428000 | 614 |
| 399 | 20240227 | 120800 | 100908538500 | 428000 | 428000 | 428500 | 428000 | 636 |
| 400 | 20240227 | 120700 | 100636259000 | 428500 | 428500 | 428500 | 428000 | 428 |
| 401 | 20240227 | 120600 | 100452979000 | 428500 | 428500 | 429000 | 428500 | 2303 |
| 402 | 20240227 | 120500 | 99466132500 | 428500 | 429000 | 429000 | 428500 | 270 |
| 403 | 20240227 | 120400 | 99350385000 | 429000 | 429000 | 429000 | 428500 | 257 |
| 404 | 20240227 | 120300 | 99240206000 | 428500 | 429000 | 429000 | 428500 | 137 |
| 405 | 20240227 | 120200 | 99181476500 | 428500 | 428500 | 429000 | 428500 | 291 |
| 406 | 20240227 | 120100 | 99056775500 | 429000 | 429000 | 429000 | 428500 | 313 |
| 407 | 20240227 | 120000 | 98922634000 | 429000 | 428500 | 429000 | 428500 | 322 |
| 408 | 20240227 | 115900 | 98784634500 | 429000 | 428500 | 429000 | 428500 | 304 |
| 409 | 20240227 | 115800 | 98654288500 | 429000 | 429000 | 429000 | 428500 | 352 |
| 410 | 20240227 | 115700 | 98503431500 | 428500 | 429000 | 429000 | 428500 | 194 |
| 411 | 20240227 | 115600 | 98420271000 | 428500 | 429000 | 429000 | 428500 | 127 |
| 412 | 20240227 | 115500 | 98365817500 | 429000 | 429000 | 429000 | 428500 | 161 |
| 413 | 20240227 | 115400 | 98296786500 | 428500 | 428500 | 429000 | 428500 | 413 |
| 414 | 20240227 | 115300 | 98119718500 | 428500 | 429000 | 429000 | 428500 | 296 |
| 415 | 20240227 | 115200 | 97992789000 | 428500 | 429000 | 429000 | 428500 | 369 |
| 416 | 20240227 | 115100 | 97834601500 | 428500 | 429000 | 429000 | 428500 | 486 |
| 417 | 20240227 | 115000 | 97626168500 | 429000 | 429000 | 429000 | 428500 | 447 |
| 418 | 20240227 | 114900 | 97434490500 | 429000 | 428500 | 429000 | 428500 | 250 |
| 419 | 20240227 | 114800 | 97327248500 | 429000 | 429000 | 429500 | 428500 | 232 |
| 420 | 20240227 | 114700 | 97227788500 | 429000 | 429000 | 429500 | 428500 | 1474 |
| 421 | 20240227 | 114600 | 96595572500 | 429500 | 429000 | 429500 | 428500 | 351 |
| 422 | 20240227 | 114500 | 96444997500 | 429000 | 429000 | 429000 | 428500 | 273 |
| 423 | 20240227 | 114400 | 96327943000 | 429000 | 429000 | 429500 | 429000 | 1201 |
| 424 | 20240227 | 114300 | 95812708500 | 429500 | 429500 | 429500 | 429000 | 95 |
| 425 | 20240227 | 114200 | 95771922500 | 429500 | 429000 | 429500 | 429000 | 326 |
| 426 | 20240227 | 114100 | 95631993500 | 429500 | 429000 | 429500 | 429000 | 103 |
| 427 | 20240227 | 114000 | 95587791000 | 429000 | 428500 | 429500 | 428500 | 649 |
| 428 | 20240227 | 113900 | 95309076500 | 428500 | 429500 | 430000 | 428500 | 1472 |
| 429 | 20240227 | 113800 | 94677134000 | 429500 | 429500 | 430000 | 429000 | 676 |
| 430 | 20240227 | 113700 | 94386658000 | 429500 | 429000 | 429500 | 428500 | 1375 |
| 431 | 20240227 | 113600 | 93797059000 | 429500 | 429000 | 429500 | 429000 | 276 |
| 432 | 20240227 | 113500 | 93678620500 | 429000 | 429500 | 429500 | 429000 | 817 |
| 433 | 20240227 | 113400 | 93327987500 | 429000 | 429500 | 430000 | 429000 | 1274 |
| 434 | 20240227 | 113300 | 92781256500 | 430000 | 429500 | 430000 | 429500 | 188 |
| 435 | 20240227 | 113200 | 92700477000 | 429500 | 429000 | 430000 | 428500 | 1186 |
| 436 | 20240227 | 113100 | 92191499500 | 429000 | 428500 | 429500 | 428000 | 2320 |
| 437 | 20240227 | 113000 | 91196650000 | 428500 | 429000 | 429000 | 428500 | 2005 |
| 438 | 20240227 | 112900 | 90337486500 | 428500 | 428500 | 429000 | 428500 | 459 |
| 439 | 20240227 | 112800 | 90140787000 | 428500 | 429000 | 429000 | 428500 | 693 |
| 440 | 20240227 | 112700 | 89843804500 | 428500 | 429000 | 429000 | 428500 | 876 |
| 441 | 20240227 | 112600 | 89468349000 | 429000 | 429500 | 429500 | 428500 | 2605 |
| 442 | 20240227 | 112500 | 88350877500 | 429500 | 429000 | 429500 | 429000 | 1673 |
| 443 | 20240227 | 112400 | 87632791000 | 429500 | 430000 | 430000 | 429000 | 10199 |
| 444 | 20240227 | 112300 | 83248780000 | 430000 | 430000 | 430500 | 430000 | 3642 |
| 445 | 20240227 | 112200 | 81682714500 | 430000 | 430500 | 430500 | 430000 | 496 |
| 446 | 20240227 | 112100 | 81469393000 | 430500 | 431000 | 431000 | 430000 | 2210 |
| 447 | 20240227 | 112000 | 80517989000 | 431000 | 431000 | 431000 | 430500 | 830 |
| 448 | 20240227 | 111900 | 80160580000 | 430500 | 430500 | 431000 | 430500 | 133 |
| 449 | 20240227 | 111800 | 80103305000 | 431000 | 431000 | 431000 | 430500 | 226 |
| 450 | 20240227 | 111700 | 80005975000 | 430500 | 430500 | 431000 | 430500 | 582 |
| 451 | 20240227 | 111600 | 79755416500 | 430500 | 431000 | 431000 | 430500 | 467 |
| 452 | 20240227 | 111500 | 79554276000 | 431000 | 431000 | 431500 | 431000 | 672 |
| 453 | 20240227 | 111400 | 79264633000 | 431000 | 431000 | 431500 | 430500 | 349 |
| 454 | 20240227 | 111300 | 79114221500 | 431000 | 431500 | 431500 | 431000 | 336 |
| 455 | 20240227 | 111200 | 78969401000 | 431000 | 431000 | 431500 | 431000 | 432 |
| 456 | 20240227 | 111100 | 78783141000 | 431500 | 431000 | 431500 | 431000 | 367 |
| 457 | 20240227 | 111000 | 78624921500 | 431000 | 431000 | 431500 | 431000 | 298 |
| 458 | 20240227 | 110900 | 78496478500 | 431000 | 431500 | 431500 | 431000 | 430 |
| 459 | 20240227 | 110800 | 78311142500 | 431000 | 431000 | 431500 | 430500 | 898 |
| 460 | 20240227 | 110700 | 77924053500 | 431000 | 431000 | 431000 | 430500 | 226 |
| 461 | 20240227 | 110600 | 77826693500 | 431000 | 431000 | 431500 | 431000 | 975 |
| 462 | 20240227 | 110500 | 77406464500 | 431500 | 431000 | 431500 | 431000 | 244 |
| 463 | 20240227 | 110400 | 77301279000 | 431000 | 431500 | 431500 | 431000 | 104 |
| 464 | 20240227 | 110300 | 77256427000 | 431500 | 431500 | 432000 | 431500 | 837 |
| 465 | 20240227 | 110200 | 76895129500 | 431500 | 431500 | 432000 | 431000 | 360 |
| 466 | 20240227 | 110100 | 76739769500 | 431500 | 431000 | 431500 | 431000 | 1935 |
| 467 | 20240227 | 110000 | 75905528000 | 431000 | 430500 | 431500 | 430500 | 1413 |
| 468 | 20240227 | 105900 | 75296558500 | 430500 | 431000 | 431000 | 430500 | 487 |
| 469 | 20240227 | 105800 | 75086801500 | 430500 | 430500 | 431000 | 430500 | 501 |
| 470 | 20240227 | 105700 | 74871090500 | 431000 | 430500 | 431000 | 430500 | 240 |
| 471 | 20240227 | 105600 | 74767741000 | 431000 | 430500 | 431000 | 430500 | 662 |
| 472 | 20240227 | 105500 | 74482594500 | 431000 | 430500 | 431000 | 430500 | 701 |
| 473 | 20240227 | 105400 | 74180613500 | 430500 | 431000 | 431500 | 430500 | 396 |
| 474 | 20240227 | 105300 | 74009965500 | 431000 | 431000 | 431500 | 430000 | 6649 |
| 475 | 20240227 | 105200 | 71147059500 | 431000 | 431000 | 431500 | 431000 | 815 |
| 476 | 20240227 | 105100 | 70795637500 | 431000 | 431500 | 431500 | 431000 | 762 |
| 477 | 20240227 | 105000 | 70467143500 | 431000 | 431000 | 431500 | 431000 | 3044 |
| 478 | 20240227 | 104900 | 69155162500 | 431500 | 431500 | 432000 | 431000 | 2247 |
| 479 | 20240227 | 104800 | 68185639000 | 432000 | 432000 | 432000 | 431500 | 818 |
| 480 | 20240227 | 104700 | 67832538500 | 432000 | 432000 | 432000 | 431500 | 636 |
| 481 | 20240227 | 104600 | 67557861500 | 432000 | 431500 | 432000 | 431500 | 390 |
| 482 | 20240227 | 104500 | 67389503500 | 432000 | 431500 | 432500 | 431500 | 642 |
| 483 | 20240227 | 104400 | 67112212500 | 432000 | 432000 | 432000 | 431500 | 403 |
| 484 | 20240227 | 104300 | 66938293500 | 432000 | 432000 | 432500 | 431500 | 2111 |
| 485 | 20240227 | 104200 | 66026819000 | 432000 | 432000 | 432500 | 432000 | 329 |
| 486 | 20240227 | 104100 | 65884681500 | 432000 | 432500 | 432500 | 432000 | 742 |
| 487 | 20240227 | 104000 | 65564113500 | 432000 | 432000 | 432500 | 432000 | 263 |
| 488 | 20240227 | 103900 | 65450436000 | 432000 | 432000 | 432500 | 432000 | 253 |
| 489 | 20240227 | 103800 | 65341119500 | 432000 | 432500 | 433000 | 432000 | 441 |
| 490 | 20240227 | 103700 | 65150391500 | 432500 | 432000 | 433000 | 432000 | 1308 |
| 491 | 20240227 | 103600 | 64584712000 | 432000 | 432000 | 432500 | 432000 | 740 |
| 492 | 20240227 | 103500 | 64265027500 | 432500 | 432500 | 432500 | 432000 | 151 |
| 493 | 20240227 | 103400 | 64199776000 | 432000 | 432500 | 432500 | 432000 | 238 |
| 494 | 20240227 | 103300 | 64096944000 | 432500 | 432500 | 432500 | 431500 | 1613 |
| 495 | 20240227 | 103200 | 63400116500 | 432000 | 432500 | 432500 | 432000 | 361 |
| 496 | 20240227 | 103100 | 63244144500 | 432500 | 432500 | 432500 | 432000 | 451 |
| 497 | 20240227 | 103000 | 63049278500 | 432500 | 432000 | 432500 | 432000 | 418 |
| 498 | 20240227 | 102900 | 62868661000 | 432000 | 432500 | 432500 | 432000 | 102 |
| 499 | 20240227 | 102800 | 62824573500 | 432500 | 432000 | 432500 | 432000 | 365 |
| 500 | 20240227 | 102700 | 62666811000 | 432500 | 432000 | 432500 | 432000 | 308 |
| 501 | 20240227 | 102600 | 62533751500 | 432000 | 432000 | 432500 | 432000 | 338 |
| 502 | 20240227 | 102500 | 62387721000 | 432000 | 432000 | 432500 | 432000 | 534 |
| 503 | 20240227 | 102400 | 62157023000 | 432500 | 432000 | 432500 | 431500 | 1759 |
| 504 | 20240227 | 102300 | 61397279500 | 432500 | 432000 | 432500 | 432000 | 761 |
| 505 | 20240227 | 102200 | 61068265000 | 432000 | 432000 | 432500 | 432000 | 147 |
| 506 | 20240227 | 102100 | 61004745000 | 432000 | 432500 | 432500 | 432000 | 263 |
| 507 | 20240227 | 102000 | 60891124000 | 432000 | 432500 | 432500 | 432000 | 156 |
| 508 | 20240227 | 101900 | 60823710500 | 432000 | 432000 | 432500 | 432000 | 239 |
| 509 | 20240227 | 101800 | 60720455500 | 432000 | 432000 | 432500 | 432000 | 403 |
| 510 | 20240227 | 101700 | 60546351000 | 432500 | 432000 | 432500 | 432000 | 779 |
| 511 | 20240227 | 101600 | 60209813000 | 432000 | 432000 | 432500 | 432000 | 313 |
| 512 | 20240227 | 101500 | 60074512500 | 432000 | 432500 | 433000 | 432000 | 919 |
| 513 | 20240227 | 101400 | 59677095500 | 432500 | 433000 | 433000 | 432500 | 385 |
| 514 | 20240227 | 101300 | 59510572500 | 432500 | 433000 | 433000 | 432500 | 114 |
| 515 | 20240227 | 101200 | 59461240000 | 433000 | 433500 | 433500 | 432500 | 676 |
| 516 | 20240227 | 101100 | 59168552500 | 433500 | 433000 | 433500 | 433000 | 169 |
| 517 | 20240227 | 101000 | 59095366500 | 433500 | 433000 | 433500 | 432500 | 1064 |
| 518 | 20240227 | 100900 | 58634421500 | 433000 | 433000 | 433000 | 432500 | 460 |
| 519 | 20240227 | 100800 | 58435341500 | 432500 | 432500 | 433000 | 432000 | 611 |
| 520 | 20240227 | 100700 | 58171096000 | 432500 | 432000 | 432500 | 432000 | 265 |
| 521 | 20240227 | 100600 | 58056592500 | 432000 | 432500 | 432500 | 432000 | 358 |
| 522 | 20240227 | 100500 | 57901921000 | 432000 | 433000 | 433000 | 432000 | 955 |
| 523 | 20240227 | 100400 | 57488871500 | 433000 | 433500 | 433500 | 432500 | 1125 |
| 524 | 20240227 | 100300 | 57001761500 | 433000 | 433000 | 433500 | 433000 | 280 |
| 525 | 20240227 | 100200 | 56880451000 | 433000 | 433000 | 433500 | 433000 | 509 |
| 526 | 20240227 | 100100 | 56660034000 | 433000 | 433500 | 434000 | 432500 | 2284 |
| 527 | 20240227 | 100000 | 55670361000 | 433500 | 434000 | 434500 | 433500 | 394 |
| 528 | 20240227 | 095900 | 55499504000 | 434000 | 433500 | 434000 | 433500 | 1102 |
| 529 | 20240227 | 095800 | 55021255000 | 433500 | 434000 | 434000 | 432500 | 629 |
| 530 | 20240227 | 095700 | 54748739000 | 434000 | 432500 | 434000 | 432500 | 864 |
| 531 | 20240227 | 095600 | 54374488500 | 433000 | 433000 | 433000 | 432500 | 437 |
| 532 | 20240227 | 095500 | 54185473500 | 433000 | 434000 | 434000 | 432000 | 3192 |
| 533 | 20240227 | 095400 | 52803449500 | 433500 | 433000 | 434000 | 432500 | 2339 |
| 534 | 20240227 | 095300 | 51789279500 | 433000 | 433500 | 434000 | 432000 | 1869 |
| 535 | 20240227 | 095200 | 50980327500 | 433500 | 433000 | 434000 | 432500 | 1793 |
| 536 | 20240227 | 095100 | 50203341500 | 432500 | 432500 | 433000 | 432500 | 247 |
| 537 | 20240227 | 095000 | 50096475500 | 432500 | 433000 | 433500 | 432500 | 1016 |
| 538 | 20240227 | 094900 | 49656565000 | 433000 | 432500 | 433000 | 432500 | 1105 |
| 539 | 20240227 | 094800 | 49178448000 | 433000 | 432000 | 433000 | 432000 | 885 |
| 540 | 20240227 | 094700 | 48795472000 | 432000 | 433000 | 433500 | 432000 | 795 |
| 541 | 20240227 | 094600 | 48451280500 | 433000 | 432000 | 433500 | 431500 | 2286 |
| 542 | 20240227 | 094500 | 47462864500 | 431500 | 432000 | 432000 | 431500 | 848 |
| 543 | 20240227 | 094400 | 47096898000 | 431500 | 432000 | 432500 | 431500 | 767 |
| 544 | 20240227 | 094300 | 46765680000 | 432000 | 432000 | 432500 | 432000 | 451 |
| 545 | 20240227 | 094200 | 46570836500 | 432500 | 432500 | 432500 | 432000 | 1411 |
| 546 | 20240227 | 094100 | 45961178000 | 432000 | 431500 | 433000 | 431500 | 2482 |
| 547 | 20240227 | 094000 | 44888474500 | 432000 | 431500 | 432000 | 430500 | 5387 |
| 548 | 20240227 | 093900 | 42565230000 | 431500 | 432000 | 432500 | 431500 | 2274 |
| 549 | 20240227 | 093800 | 41583009000 | 432000 | 432500 | 432500 | 432000 | 1303 |
| 550 | 20240227 | 093700 | 41019886500 | 432500 | 432000 | 433000 | 432000 | 759 |
| 551 | 20240227 | 093600 | 40691727500 | 432500 | 433000 | 433000 | 432000 | 3011 |
| 552 | 20240227 | 093500 | 39389464000 | 433000 | 433000 | 433500 | 432500 | 404 |
| 553 | 20240227 | 093400 | 39214536000 | 433000 | 433000 | 433500 | 433000 | 624 |
| 554 | 20240227 | 093300 | 38944339500 | 433500 | 433000 | 433500 | 432500 | 1445 |
| 555 | 20240227 | 093200 | 38318769000 | 433500 | 433500 | 434000 | 433000 | 560 |
| 556 | 20240227 | 093100 | 38076073000 | 433500 | 433500 | 434000 | 433000 | 1629 |
| 557 | 20240227 | 093000 | 37369766500 | 433500 | 434000 | 434000 | 433000 | 1274 |
| 558 | 20240227 | 092900 | 36817778500 | 434000 | 434000 | 434500 | 433000 | 3993 |
| 559 | 20240227 | 092800 | 35086076000 | 434000 | 433000 | 434000 | 433000 | 2481 |
| 560 | 20240227 | 092700 | 34010665000 | 433000 | 432500 | 433000 | 432500 | 1865 |
| 561 | 20240227 | 092600 | 33203220000 | 432500 | 432500 | 433000 | 432500 | 885 |
| 562 | 20240227 | 092500 | 32820205500 | 432500 | 433000 | 433000 | 432500 | 966 |
| 563 | 20240227 | 092400 | 32402351000 | 433000 | 433000 | 433500 | 432500 | 1824 |
| 564 | 20240227 | 092300 | 31612834000 | 433500 | 433500 | 433500 | 433000 | 3105 |
| 565 | 20240227 | 092200 | 30268084000 | 433000 | 433500 | 433500 | 433000 | 607 |
| 566 | 20240227 | 092100 | 30005092000 | 433000 | 433500 | 434000 | 433000 | 1922 |
| 567 | 20240227 | 092000 | 29171945500 | 433500 | 433500 | 434000 | 433000 | 1609 |
| 568 | 20240227 | 091900 | 28474530000 | 433500 | 434000 | 434000 | 433000 | 2093 |
| 569 | 20240227 | 091800 | 27567287000 | 433500 | 433500 | 434000 | 433500 | 598 |
| 570 | 20240227 | 091700 | 27307984000 | 433500 | 433500 | 434000 | 433500 | 1775 |
| 571 | 20240227 | 091600 | 26538431500 | 434000 | 434000 | 434500 | 433500 | 1888 |
| 572 | 20240227 | 091500 | 25719372500 | 434000 | 434000 | 434000 | 433500 | 1682 |
| 573 | 20240227 | 091400 | 24989495000 | 433500 | 434000 | 435000 | 433500 | 2249 |
| 574 | 20240227 | 091300 | 24013000500 | 434000 | 434000 | 434500 | 433500 | 1168 |
| 575 | 20240227 | 091200 | 23506025500 | 434500 | 433500 | 434500 | 433500 | 1519 |
| 576 | 20240227 | 091100 | 22846970500 | 433500 | 434500 | 434500 | 433500 | 1695 |
| 577 | 20240227 | 091000 | 22111858000 | 434000 | 435000 | 435000 | 434000 | 1800 |
| 578 | 20240227 | 090900 | 21330021000 | 434500 | 434500 | 435000 | 434000 | 2321 |
| 579 | 20240227 | 090800 | 20321555000 | 434500 | 435000 | 435500 | 434500 | 2009 |
| 580 | 20240227 | 090700 | 19448144000 | 435500 | 435500 | 436500 | 435000 | 6860 |
| 581 | 20240227 | 090600 | 16463083000 | 435500 | 436000 | 436000 | 435000 | 2442 |
| 582 | 20240227 | 090500 | 15399839000 | 436000 | 437500 | 437500 | 435500 | 3329 |
| 583 | 20240227 | 090400 | 13947101000 | 437500 | 435500 | 438500 | 435500 | 8119 |
| 584 | 20240227 | 090300 | 10396977000 | 436000 | 436000 | 436500 | 435500 | 1969 |
| 585 | 20240227 | 090200 | 9538703000 | 436000 | 436000 | 436500 | 435500 | 3066 |
| 586 | 20240227 | 090100 | 8202290500 | 436000 | 437500 | 437500 | 435500 | 3403 |
| 587 | 20240227 | 090000 | 6717910500 | 437000 | 435000 | 438000 | 435000 | 15072 |