34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 3 | 20240227 | 184600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 4 | 20240227 | 184500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 5 | 20240227 | 184400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 6 | 20240227 | 184300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 7 | 20240227 | 184200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 8 | 20240227 | 184100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 9 | 20240227 | 184000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 10 | 20240227 | 183900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 11 | 20240227 | 183800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 12 | 20240227 | 183700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 13 | 20240227 | 183600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 14 | 20240227 | 183500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 15 | 20240227 | 183400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 16 | 20240227 | 183300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 17 | 20240227 | 183200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 18 | 20240227 | 183100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 19 | 20240227 | 183000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 20 | 20240227 | 182900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 21 | 20240227 | 182800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 22 | 20240227 | 182700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 23 | 20240227 | 182600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 24 | 20240227 | 182500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 25 | 20240227 | 182400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 26 | 20240227 | 182300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 27 | 20240227 | 182200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 28 | 20240227 | 182100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 29 | 20240227 | 182000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 30 | 20240227 | 181900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 31 | 20240227 | 181800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 32 | 20240227 | 181700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 33 | 20240227 | 181600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 34 | 20240227 | 181500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 35 | 20240227 | 181400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 36 | 20240227 | 181300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 37 | 20240227 | 181200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 38 | 20240227 | 181100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 39 | 20240227 | 181000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 40 | 20240227 | 180900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 41 | 20240227 | 180800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 42 | 20240227 | 180700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 43 | 20240227 | 180600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 44 | 20240227 | 180500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 45 | 20240227 | 180400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 46 | 20240227 | 180300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 47 | 20240227 | 180200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 48 | 20240227 | 180100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 49 | 20240227 | 180000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 50 | 20240227 | 175900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 51 | 20240227 | 175800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 52 | 20240227 | 175700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 53 | 20240227 | 175600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 54 | 20240227 | 175500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 55 | 20240227 | 175400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 56 | 20240227 | 175300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 57 | 20240227 | 175200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 58 | 20240227 | 175100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 59 | 20240227 | 175000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 60 | 20240227 | 174900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 61 | 20240227 | 174800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 62 | 20240227 | 174700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 63 | 20240227 | 174600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 64 | 20240227 | 174500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 65 | 20240227 | 174400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 66 | 20240227 | 174300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 67 | 20240227 | 174200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 68 | 20240227 | 174100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 69 | 20240227 | 174000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 70 | 20240227 | 173900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 71 | 20240227 | 173800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 72 | 20240227 | 173700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 73 | 20240227 | 173600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 74 | 20240227 | 173500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 75 | 20240227 | 173400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 76 | 20240227 | 173300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 77 | 20240227 | 173200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 78 | 20240227 | 173100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 79 | 20240227 | 173000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 80 | 20240227 | 172900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 81 | 20240227 | 172800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 82 | 20240227 | 172700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 83 | 20240227 | 172600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 84 | 20240227 | 172500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 85 | 20240227 | 172400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 86 | 20240227 | 172300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 87 | 20240227 | 172200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 88 | 20240227 | 172100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 89 | 20240227 | 172000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 90 | 20240227 | 171900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 91 | 20240227 | 171800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 92 | 20240227 | 171700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 93 | 20240227 | 171600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 94 | 20240227 | 171500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 95 | 20240227 | 171400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 96 | 20240227 | 171300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 97 | 20240227 | 171200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 98 | 20240227 | 171100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 99 | 20240227 | 171000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 100 | 20240227 | 170900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 101 | 20240227 | 170800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 102 | 20240227 | 170700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 103 | 20240227 | 170600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 104 | 20240227 | 170500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 105 | 20240227 | 170400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 106 | 20240227 | 170300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 107 | 20240227 | 170200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 108 | 20240227 | 170100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 109 | 20240227 | 170000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 110 | 20240227 | 165900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 111 | 20240227 | 165800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 112 | 20240227 | 165700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 113 | 20240227 | 165600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 114 | 20240227 | 165500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 115 | 20240227 | 165400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 116 | 20240227 | 165300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 117 | 20240227 | 165200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 118 | 20240227 | 165100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 119 | 20240227 | 165000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 120 | 20240227 | 164900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 121 | 20240227 | 164800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 122 | 20240227 | 164700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 123 | 20240227 | 164600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 124 | 20240227 | 164500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 125 | 20240227 | 164400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 126 | 20240227 | 164300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 127 | 20240227 | 164200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 128 | 20240227 | 164100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 129 | 20240227 | 164000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 130 | 20240227 | 163900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 131 | 20240227 | 163800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 132 | 20240227 | 163700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 133 | 20240227 | 163600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 134 | 20240227 | 163500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 135 | 20240227 | 163400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 136 | 20240227 | 163300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 137 | 20240227 | 163200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 138 | 20240227 | 163100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 139 | 20240227 | 163000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 140 | 20240227 | 162900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 141 | 20240227 | 162800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 142 | 20240227 | 162700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 143 | 20240227 | 162600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 144 | 20240227 | 162500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 145 | 20240227 | 162400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 146 | 20240227 | 162300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 147 | 20240227 | 162200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 148 | 20240227 | 162100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 149 | 20240227 | 162000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 150 | 20240227 | 161900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 151 | 20240227 | 161800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 152 | 20240227 | 161700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 153 | 20240227 | 161600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 154 | 20240227 | 161500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 155 | 20240227 | 161400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 156 | 20240227 | 161300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 157 | 20240227 | 161200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 158 | 20240227 | 161100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 159 | 20240227 | 161000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 160 | 20240227 | 160900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 161 | 20240227 | 160800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 162 | 20240227 | 160700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 163 | 20240227 | 160600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 164 | 20240227 | 160500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 165 | 20240227 | 160400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 166 | 20240227 | 160300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 167 | 20240227 | 160200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 168 | 20240227 | 160100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 169 | 20240227 | 160000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 170 | 20240227 | 155900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 171 | 20240227 | 155800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 172 | 20240227 | 155700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 173 | 20240227 | 155600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 174 | 20240227 | 155500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 175 | 20240227 | 155400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 176 | 20240227 | 155300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 177 | 20240227 | 155200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 178 | 20240227 | 155100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 179 | 20240227 | 155000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 180 | 20240227 | 154900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 181 | 20240227 | 154800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 182 | 20240227 | 154700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 183 | 20240227 | 154600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 184 | 20240227 | 154500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 185 | 20240227 | 154400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 186 | 20240227 | 154300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 187 | 20240227 | 154200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 188 | 20240227 | 154100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 189 | 20240227 | 154000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 190 | 20240227 | 153900 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 191 | 20240227 | 153800 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 192 | 20240227 | 153700 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 193 | 20240227 | 153600 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 194 | 20240227 | 153500 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 195 | 20240227 | 153400 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 196 | 20240227 | 153300 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 197 | 20240227 | 153200 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 198 | 20240227 | 153100 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 199 | 20240227 | 153000 | 99600855500 | 381000 | 381000 | 381000 | 381000 | 21584 |
| 200 | 20240227 | 152900 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 201 | 20240227 | 152800 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 202 | 20240227 | 152700 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 203 | 20240227 | 152600 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 204 | 20240227 | 152500 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 205 | 20240227 | 152400 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 206 | 20240227 | 152300 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 207 | 20240227 | 152200 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 208 | 20240227 | 152100 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 209 | 20240227 | 152000 | 91377351500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 210 | 20240227 | 151900 | 91377351500 | 381000 | 381000 | 381500 | 381000 | 2508 |
| 211 | 20240227 | 151800 | 90421421500 | 381000 | 381000 | 381500 | 381000 | 299 |
| 212 | 20240227 | 151700 | 90307463500 | 381500 | 382000 | 382000 | 381000 | 1230 |
| 213 | 20240227 | 151600 | 89838315500 | 381500 | 381500 | 382000 | 381500 | 3690 |
| 214 | 20240227 | 151500 | 88430534500 | 382000 | 381500 | 382000 | 381500 | 307 |
| 215 | 20240227 | 151400 | 88313321500 | 382000 | 381500 | 382000 | 381500 | 428 |
| 216 | 20240227 | 151300 | 88149950500 | 382000 | 381500 | 382000 | 381500 | 411 |
| 217 | 20240227 | 151200 | 87993098500 | 381500 | 381500 | 382000 | 381500 | 250 |
| 218 | 20240227 | 151100 | 87897665500 | 381500 | 382000 | 382000 | 381500 | 170 |
| 219 | 20240227 | 151000 | 87832780500 | 382000 | 381500 | 382000 | 381500 | 166 |
| 220 | 20240227 | 150900 | 87769411500 | 382000 | 382000 | 382000 | 381500 | 228 |
| 221 | 20240227 | 150800 | 87682324000 | 382000 | 382000 | 382000 | 381500 | 315 |
| 222 | 20240227 | 150700 | 87562092000 | 382000 | 381500 | 382000 | 381500 | 572 |
| 223 | 20240227 | 150600 | 87343816500 | 382000 | 382000 | 382000 | 381500 | 122 |
| 224 | 20240227 | 150500 | 87297227000 | 382000 | 382500 | 382500 | 381500 | 531 |
| 225 | 20240227 | 150400 | 87094415500 | 382000 | 382000 | 382500 | 382000 | 198 |
| 226 | 20240227 | 150300 | 87018773000 | 382000 | 382000 | 382500 | 381500 | 747 |
| 227 | 20240227 | 150200 | 86733418000 | 382000 | 382500 | 382500 | 382000 | 762 |
| 228 | 20240227 | 150100 | 86442276000 | 382000 | 382000 | 382500 | 382000 | 850 |
| 229 | 20240227 | 150000 | 86117552500 | 382500 | 382000 | 382500 | 382000 | 647 |
| 230 | 20240227 | 145900 | 85870139500 | 382500 | 382500 | 382500 | 382000 | 200 |
| 231 | 20240227 | 145800 | 85793676500 | 382500 | 382500 | 382500 | 382000 | 318 |
| 232 | 20240227 | 145700 | 85672193000 | 382000 | 382500 | 382500 | 382000 | 630 |
| 233 | 20240227 | 145600 | 85431242500 | 382500 | 382500 | 383000 | 382500 | 103 |
| 234 | 20240227 | 145500 | 85391842500 | 382500 | 382500 | 383000 | 382500 | 375 |
| 235 | 20240227 | 145400 | 85248301500 | 382500 | 382500 | 383000 | 382500 | 301 |
| 236 | 20240227 | 145300 | 85133136500 | 383000 | 382500 | 383000 | 382000 | 989 |
| 237 | 20240227 | 145200 | 84754798000 | 382500 | 382000 | 382500 | 382000 | 118 |
| 238 | 20240227 | 145100 | 84709690500 | 382000 | 381500 | 382500 | 381500 | 1005 |
| 239 | 20240227 | 145000 | 84325797500 | 382000 | 381500 | 382000 | 381500 | 214 |
| 240 | 20240227 | 144900 | 84244095000 | 381500 | 381500 | 382000 | 381500 | 80 |
| 241 | 20240227 | 144800 | 84213560000 | 382000 | 381500 | 382000 | 381500 | 133 |
| 242 | 20240227 | 144700 | 84162759000 | 381500 | 382000 | 382500 | 381500 | 648 |
| 243 | 20240227 | 144600 | 83915248500 | 382000 | 381500 | 382500 | 381500 | 1152 |
| 244 | 20240227 | 144500 | 83475183000 | 381500 | 381500 | 382000 | 381500 | 1125 |
| 245 | 20240227 | 144400 | 83045986000 | 382000 | 382000 | 382000 | 381500 | 269 |
| 246 | 20240227 | 144300 | 82943328000 | 382000 | 382000 | 382000 | 381500 | 941 |
| 247 | 20240227 | 144200 | 82584197000 | 382000 | 382000 | 382500 | 381500 | 3503 |
| 248 | 20240227 | 144100 | 81246173500 | 382000 | 382000 | 382500 | 382000 | 375 |
| 249 | 20240227 | 144000 | 81102900500 | 382500 | 382500 | 383000 | 382000 | 1352 |
| 250 | 20240227 | 143900 | 80585872500 | 382500 | 383000 | 383500 | 382500 | 5322 |
| 251 | 20240227 | 143800 | 78548517000 | 383500 | 383000 | 383500 | 383000 | 86 |
| 252 | 20240227 | 143700 | 78515551000 | 383000 | 383000 | 383500 | 383000 | 339 |
| 253 | 20240227 | 143600 | 78385592500 | 383500 | 383000 | 383500 | 383000 | 287 |
| 254 | 20240227 | 143500 | 78275645000 | 383000 | 383500 | 383500 | 383000 | 233 |
| 255 | 20240227 | 143400 | 78186389000 | 383000 | 383500 | 383500 | 383000 | 108 |
| 256 | 20240227 | 143300 | 78145005000 | 383000 | 383000 | 383500 | 383000 | 289 |
| 257 | 20240227 | 143200 | 78034295500 | 383000 | 383000 | 383500 | 383000 | 513 |
| 258 | 20240227 | 143100 | 77837576500 | 383500 | 383000 | 383500 | 383000 | 232 |
| 259 | 20240227 | 143000 | 77748668000 | 383000 | 383500 | 383500 | 383000 | 109 |
| 260 | 20240227 | 142900 | 77706895500 | 383500 | 383000 | 383500 | 383000 | 141 |
| 261 | 20240227 | 142800 | 77652875000 | 383000 | 383000 | 383500 | 383000 | 489 |
| 262 | 20240227 | 142700 | 77465548500 | 383000 | 383500 | 383500 | 383000 | 100 |
| 263 | 20240227 | 142600 | 77427225000 | 383000 | 383000 | 383500 | 383000 | 74 |
| 264 | 20240227 | 142500 | 77398863500 | 383000 | 383000 | 383500 | 383000 | 769 |
| 265 | 20240227 | 142400 | 77104188500 | 383000 | 383000 | 383500 | 383000 | 125 |
| 266 | 20240227 | 142300 | 77056270000 | 383500 | 383500 | 383500 | 383000 | 92 |
| 267 | 20240227 | 142200 | 77021003500 | 383000 | 383500 | 383500 | 383000 | 120 |
| 268 | 20240227 | 142100 | 76975026500 | 383500 | 383500 | 383500 | 383000 | 130 |
| 269 | 20240227 | 142000 | 76925191500 | 383500 | 383500 | 383500 | 383000 | 81 |
| 270 | 20240227 | 141900 | 76894154000 | 383000 | 383000 | 383500 | 383000 | 203 |
| 271 | 20240227 | 141800 | 76816327500 | 383500 | 383000 | 383500 | 383000 | 298 |
| 272 | 20240227 | 141700 | 76702184500 | 383000 | 383000 | 383500 | 383000 | 54 |
| 273 | 20240227 | 141600 | 76681496000 | 383000 | 383000 | 383500 | 383000 | 248 |
| 274 | 20240227 | 141500 | 76586426000 | 383500 | 383500 | 383500 | 383000 | 1008 |
| 275 | 20240227 | 141400 | 76199867000 | 383500 | 383500 | 383500 | 383000 | 285 |
| 276 | 20240227 | 141300 | 76090580500 | 383500 | 383500 | 383500 | 383000 | 85 |
| 277 | 20240227 | 141200 | 76058019500 | 383000 | 383500 | 383500 | 383000 | 1113 |
| 278 | 20240227 | 141100 | 75631248500 | 384000 | 384000 | 384000 | 383500 | 153 |
| 279 | 20240227 | 141000 | 75572567500 | 384000 | 383500 | 384000 | 383500 | 177 |
| 280 | 20240227 | 140900 | 75504677500 | 383500 | 383500 | 384000 | 383500 | 36 |
| 281 | 20240227 | 140800 | 75490856500 | 383500 | 384000 | 384000 | 383500 | 121 |
| 282 | 20240227 | 140700 | 75444440500 | 384000 | 383500 | 384000 | 383500 | 22 |
| 283 | 20240227 | 140600 | 75435998000 | 384000 | 384000 | 384000 | 383500 | 104 |
| 284 | 20240227 | 140500 | 75396077000 | 384000 | 384000 | 384000 | 383500 | 53 |
| 285 | 20240227 | 140400 | 75375734000 | 383500 | 384000 | 384000 | 383500 | 83 |
| 286 | 20240227 | 140300 | 75343893000 | 384000 | 383500 | 384000 | 383000 | 647 |
| 287 | 20240227 | 140200 | 75095787500 | 383500 | 384500 | 384500 | 383500 | 1478 |
| 288 | 20240227 | 140100 | 74528499000 | 384000 | 384500 | 384500 | 384000 | 50 |
| 289 | 20240227 | 140000 | 74509279500 | 384500 | 384500 | 384500 | 384000 | 142 |
| 290 | 20240227 | 135900 | 74454741500 | 384500 | 384500 | 384500 | 384000 | 44 |
| 291 | 20240227 | 135800 | 74437841000 | 384500 | 384000 | 384500 | 384000 | 31 |
| 292 | 20240227 | 135700 | 74425929500 | 384000 | 384000 | 384500 | 384000 | 666 |
| 293 | 20240227 | 135600 | 74170177500 | 384000 | 383000 | 384000 | 383000 | 1539 |
| 294 | 20240227 | 135500 | 73579933500 | 383000 | 383000 | 383500 | 383000 | 734 |
| 295 | 20240227 | 135400 | 73298797000 | 383000 | 383500 | 383500 | 383000 | 194 |
| 296 | 20240227 | 135300 | 73224472500 | 383000 | 383500 | 383500 | 383000 | 312 |
| 297 | 20240227 | 135200 | 73104946500 | 383000 | 383000 | 383500 | 383000 | 1003 |
| 298 | 20240227 | 135100 | 72720784000 | 383000 | 384000 | 384000 | 383000 | 2023 |
| 299 | 20240227 | 135000 | 71945191500 | 383500 | 383500 | 384000 | 383500 | 813 |
| 300 | 20240227 | 134900 | 71633086500 | 383500 | 383500 | 384000 | 383500 | 504 |
| 301 | 20240227 | 134800 | 71439573500 | 383500 | 384000 | 384000 | 383500 | 223 |
| 302 | 20240227 | 134700 | 71354028500 | 383500 | 384000 | 384000 | 383500 | 159 |
| 303 | 20240227 | 134600 | 71293004000 | 384000 | 384000 | 384000 | 383500 | 293 |
| 304 | 20240227 | 134500 | 71180606500 | 383500 | 384000 | 384000 | 383500 | 47 |
| 305 | 20240227 | 134400 | 71162569500 | 384000 | 384000 | 384000 | 383500 | 107 |
| 306 | 20240227 | 134300 | 71121488000 | 384000 | 384000 | 384000 | 383500 | 81 |
| 307 | 20240227 | 134200 | 71090387000 | 383500 | 383500 | 384000 | 383500 | 32 |
| 308 | 20240227 | 134100 | 71078110000 | 384000 | 384000 | 384000 | 383500 | 204 |
| 309 | 20240227 | 134000 | 70999777000 | 384000 | 383500 | 384000 | 383500 | 86 |
| 310 | 20240227 | 133900 | 70966757000 | 384000 | 384000 | 384000 | 383500 | 302 |
| 311 | 20240227 | 133800 | 70850843500 | 384000 | 383500 | 384000 | 383500 | 710 |
| 312 | 20240227 | 133700 | 70578452500 | 383500 | 383500 | 383500 | 383000 | 149 |
| 313 | 20240227 | 133600 | 70521341000 | 383500 | 383500 | 383500 | 383000 | 488 |
| 314 | 20240227 | 133500 | 70334200000 | 383500 | 383500 | 383500 | 383000 | 231 |
| 315 | 20240227 | 133400 | 70245695500 | 383000 | 384000 | 384000 | 383000 | 567 |
| 316 | 20240227 | 133300 | 70028271000 | 384000 | 383500 | 384000 | 383500 | 549 |
| 317 | 20240227 | 133200 | 69817502500 | 383500 | 384000 | 384000 | 383500 | 111 |
| 318 | 20240227 | 133100 | 69774901000 | 383500 | 383500 | 384000 | 383000 | 206 |
| 319 | 20240227 | 133000 | 69695875000 | 384000 | 383500 | 384000 | 383000 | 453 |
| 320 | 20240227 | 132900 | 69522188000 | 383500 | 383500 | 383500 | 383000 | 1528 |
| 321 | 20240227 | 132800 | 68936235000 | 383000 | 383000 | 383500 | 383000 | 751 |
| 322 | 20240227 | 132700 | 68648589000 | 383000 | 383000 | 383500 | 383000 | 326 |
| 323 | 20240227 | 132600 | 68523625000 | 383500 | 383500 | 383500 | 383000 | 171 |
| 324 | 20240227 | 132500 | 68458102000 | 383000 | 383500 | 383500 | 383000 | 526 |
| 325 | 20240227 | 132400 | 68256615000 | 383000 | 383500 | 383500 | 383000 | 212 |
| 326 | 20240227 | 132300 | 68175396500 | 383000 | 383500 | 383500 | 383000 | 311 |
| 327 | 20240227 | 132200 | 68056248000 | 383500 | 383500 | 384000 | 383000 | 2139 |
| 328 | 20240227 | 132100 | 67236005500 | 383500 | 384000 | 384000 | 383500 | 787 |
| 329 | 20240227 | 132000 | 66934180500 | 384000 | 383500 | 384000 | 383500 | 104 |
| 330 | 20240227 | 131900 | 66894271000 | 384000 | 384000 | 384000 | 383500 | 143 |
| 331 | 20240227 | 131800 | 66839414000 | 384000 | 383500 | 384000 | 383500 | 237 |
| 332 | 20240227 | 131700 | 66748452500 | 383500 | 384000 | 384000 | 383500 | 233 |
| 333 | 20240227 | 131600 | 66659032000 | 384000 | 384000 | 384500 | 383500 | 1455 |
| 334 | 20240227 | 131500 | 66100315000 | 384500 | 384000 | 384500 | 384000 | 150 |
| 335 | 20240227 | 131400 | 66042698500 | 384000 | 384500 | 384500 | 384000 | 76 |
| 336 | 20240227 | 131300 | 66013489500 | 384500 | 385000 | 385000 | 384000 | 758 |
| 337 | 20240227 | 131200 | 65722034000 | 384500 | 385000 | 385000 | 384500 | 21 |
| 338 | 20240227 | 131100 | 65713955000 | 384500 | 384500 | 385000 | 384500 | 196 |
| 339 | 20240227 | 131000 | 65638529500 | 384500 | 385000 | 385000 | 384500 | 144 |
| 340 | 20240227 | 130900 | 65583124000 | 385000 | 385000 | 385000 | 384500 | 113 |
| 341 | 20240227 | 130800 | 65539641000 | 385000 | 384500 | 385000 | 384500 | 203 |
| 342 | 20240227 | 130700 | 65461500000 | 384500 | 385000 | 385000 | 384500 | 86 |
| 343 | 20240227 | 130600 | 65428407500 | 384500 | 385000 | 385000 | 384500 | 127 |
| 344 | 20240227 | 130500 | 65379557500 | 385000 | 384500 | 385000 | 384000 | 738 |
| 345 | 20240227 | 130400 | 65095808000 | 384000 | 384000 | 384500 | 384000 | 191 |
| 346 | 20240227 | 130300 | 65022418500 | 384500 | 384500 | 384500 | 384000 | 120 |
| 347 | 20240227 | 130200 | 64976314000 | 384500 | 384000 | 384500 | 384000 | 189 |
| 348 | 20240227 | 130100 | 64903733500 | 384000 | 384000 | 384500 | 383500 | 1111 |
| 349 | 20240227 | 130000 | 64477109500 | 384000 | 383500 | 384500 | 383500 | 363 |
| 350 | 20240227 | 125900 | 64337730000 | 384000 | 384000 | 384000 | 383500 | 195 |
| 351 | 20240227 | 125800 | 64262866000 | 383500 | 384000 | 384000 | 383500 | 1617 |
| 352 | 20240227 | 125700 | 63641948000 | 384000 | 384000 | 384000 | 383500 | 469 |
| 353 | 20240227 | 125600 | 63461973500 | 384000 | 384000 | 384000 | 383500 | 709 |
| 354 | 20240227 | 125500 | 63190049000 | 383500 | 383500 | 384000 | 383500 | 281 |
| 355 | 20240227 | 125400 | 63082261000 | 384000 | 384500 | 384500 | 383500 | 2449 |
| 356 | 20240227 | 125300 | 62142153000 | 384000 | 384500 | 385000 | 384000 | 2744 |
| 357 | 20240227 | 125200 | 61087512000 | 384500 | 385000 | 385500 | 384500 | 773 |
| 358 | 20240227 | 125100 | 60789977000 | 385000 | 385000 | 385500 | 385000 | 89 |
| 359 | 20240227 | 125000 | 60755698000 | 385000 | 385000 | 385500 | 385000 | 589 |
| 360 | 20240227 | 124900 | 60528932500 | 385000 | 385500 | 385500 | 385000 | 85 |
| 361 | 20240227 | 124800 | 60496180500 | 385000 | 385500 | 385500 | 385000 | 76 |
| 362 | 20240227 | 124700 | 60466912500 | 385500 | 385000 | 385500 | 385000 | 186 |
| 363 | 20240227 | 124600 | 60395291500 | 385000 | 386000 | 386000 | 385000 | 2517 |
| 364 | 20240227 | 124500 | 59425410000 | 386000 | 385500 | 386000 | 385500 | 18 |
| 365 | 20240227 | 124400 | 59418468500 | 386000 | 386000 | 386000 | 385500 | 38 |
| 366 | 20240227 | 124300 | 59403812500 | 386000 | 386000 | 386000 | 385500 | 41 |
| 367 | 20240227 | 124200 | 59387997500 | 386000 | 386000 | 386000 | 385500 | 79 |
| 368 | 20240227 | 124100 | 59357521500 | 386000 | 386000 | 386000 | 385500 | 106 |
| 369 | 20240227 | 124000 | 59316606500 | 386000 | 386000 | 386000 | 385500 | 51 |
| 370 | 20240227 | 123900 | 59296926000 | 385500 | 385500 | 386000 | 385500 | 51 |
| 371 | 20240227 | 123800 | 59277250000 | 385500 | 385500 | 386000 | 385000 | 594 |
| 372 | 20240227 | 123700 | 59048218000 | 385500 | 385500 | 386000 | 385500 | 732 |
| 373 | 20240227 | 123600 | 58766027500 | 386000 | 385000 | 386000 | 385000 | 612 |
| 374 | 20240227 | 123500 | 58530160500 | 385000 | 385500 | 385500 | 385000 | 85 |
| 375 | 20240227 | 123400 | 58497400000 | 385500 | 385000 | 385500 | 385000 | 25 |
| 376 | 20240227 | 123300 | 58487767500 | 385000 | 385000 | 385500 | 385000 | 83 |
| 377 | 20240227 | 123200 | 58455804000 | 385000 | 385000 | 385500 | 385000 | 283 |
| 378 | 20240227 | 123100 | 58346711500 | 385500 | 385500 | 385500 | 385000 | 176 |
| 379 | 20240227 | 123000 | 58278905500 | 385000 | 385000 | 385500 | 384500 | 244 |
| 380 | 20240227 | 122900 | 58184962500 | 385000 | 384500 | 385000 | 384500 | 190 |
| 381 | 20240227 | 122800 | 58111816000 | 385000 | 385000 | 385000 | 384500 | 937 |
| 382 | 20240227 | 122700 | 57751133500 | 385000 | 384500 | 385000 | 384500 | 262 |
| 383 | 20240227 | 122600 | 57650373500 | 384500 | 384500 | 385000 | 384500 | 489 |
| 384 | 20240227 | 122500 | 57462295500 | 384500 | 385000 | 385000 | 384500 | 261 |
| 385 | 20240227 | 122400 | 57361924000 | 384500 | 385500 | 385500 | 384500 | 6403 |
| 386 | 20240227 | 122300 | 54896997000 | 385500 | 385500 | 385500 | 385000 | 263 |
| 387 | 20240227 | 122200 | 54795642000 | 385000 | 385500 | 385500 | 385000 | 454 |
| 388 | 20240227 | 122100 | 54620665000 | 385000 | 385000 | 385500 | 385000 | 38 |
| 389 | 20240227 | 122000 | 54606026500 | 385500 | 385500 | 385500 | 385000 | 115 |
| 390 | 20240227 | 121900 | 54561730000 | 385500 | 385000 | 385500 | 385000 | 77 |
| 391 | 20240227 | 121800 | 54532062500 | 385500 | 385000 | 385500 | 385000 | 290 |
| 392 | 20240227 | 121700 | 54420329000 | 385500 | 385000 | 385500 | 385000 | 38 |
| 393 | 20240227 | 121600 | 54405691500 | 385500 | 385500 | 385500 | 385000 | 50 |
| 394 | 20240227 | 121500 | 54386426500 | 385500 | 386000 | 386000 | 385500 | 1110 |
| 395 | 20240227 | 121400 | 53958508500 | 385500 | 385500 | 386000 | 385500 | 26 |
| 396 | 20240227 | 121300 | 53948481500 | 385500 | 386000 | 386000 | 385500 | 36 |
| 397 | 20240227 | 121200 | 53934590500 | 386000 | 386000 | 386000 | 385500 | 35 |
| 398 | 20240227 | 121100 | 53921082000 | 385500 | 386000 | 386000 | 385500 | 32 |
| 399 | 20240227 | 121000 | 53908738000 | 386000 | 385500 | 386000 | 385500 | 61 |
| 400 | 20240227 | 120900 | 53885215500 | 385500 | 386000 | 386000 | 385500 | 107 |
| 401 | 20240227 | 120800 | 53843919000 | 386000 | 385500 | 386000 | 385500 | 160 |
| 402 | 20240227 | 120700 | 53782190000 | 386000 | 386000 | 386000 | 385500 | 107 |
| 403 | 20240227 | 120600 | 53740932000 | 386000 | 385500 | 386000 | 385500 | 349 |
| 404 | 20240227 | 120500 | 53606267000 | 385500 | 385000 | 385500 | 385000 | 893 |
| 405 | 20240227 | 120400 | 53262017000 | 385000 | 385500 | 385500 | 385000 | 223 |
| 406 | 20240227 | 120300 | 53176137000 | 385500 | 386000 | 386000 | 385500 | 1072 |
| 407 | 20240227 | 120200 | 52762876000 | 385500 | 385500 | 386000 | 385500 | 110 |
| 408 | 20240227 | 120100 | 52720469000 | 385500 | 385500 | 386000 | 385500 | 54 |
| 409 | 20240227 | 120000 | 52699640000 | 386000 | 386000 | 386000 | 385500 | 37 |
| 410 | 20240227 | 115900 | 52685370500 | 386000 | 386000 | 386000 | 385500 | 40 |
| 411 | 20240227 | 115800 | 52669941500 | 386000 | 385500 | 386000 | 385500 | 64 |
| 412 | 20240227 | 115700 | 52645245000 | 385500 | 386000 | 386000 | 385500 | 44 |
| 413 | 20240227 | 115600 | 52628278000 | 385500 | 385500 | 386000 | 385500 | 77 |
| 414 | 20240227 | 115500 | 52598587000 | 385500 | 385500 | 386000 | 385500 | 193 |
| 415 | 20240227 | 115400 | 52524166500 | 386000 | 386000 | 386500 | 385500 | 793 |
| 416 | 20240227 | 115300 | 52218088000 | 386000 | 386500 | 386500 | 386000 | 92 |
| 417 | 20240227 | 115200 | 52182556000 | 386000 | 386000 | 386500 | 386000 | 20 |
| 418 | 20240227 | 115100 | 52174829000 | 386500 | 386500 | 387000 | 386000 | 1129 |
| 419 | 20240227 | 115000 | 51738120000 | 386000 | 386000 | 386500 | 386000 | 63 |
| 420 | 20240227 | 114900 | 51713795000 | 386000 | 386500 | 386500 | 386000 | 183 |
| 421 | 20240227 | 114800 | 51643082000 | 386500 | 386000 | 386500 | 386000 | 863 |
| 422 | 20240227 | 114700 | 51309558500 | 386500 | 387000 | 387000 | 386000 | 161 |
| 423 | 20240227 | 114600 | 51247325500 | 386500 | 386000 | 386500 | 386000 | 290 |
| 424 | 20240227 | 114500 | 51135289000 | 386000 | 386000 | 386500 | 385500 | 342 |
| 425 | 20240227 | 114400 | 51003217500 | 386000 | 385500 | 387000 | 385500 | 1857 |
| 426 | 20240227 | 114300 | 50286045500 | 385500 | 385500 | 385500 | 385000 | 828 |
| 427 | 20240227 | 114200 | 49966852500 | 385000 | 385500 | 385500 | 385000 | 171 |
| 428 | 20240227 | 114100 | 49900936500 | 385000 | 385500 | 385500 | 385000 | 623 |
| 429 | 20240227 | 114000 | 49660793500 | 385500 | 385000 | 385500 | 385000 | 208 |
| 430 | 20240227 | 113900 | 49580701000 | 385500 | 386000 | 386000 | 385000 | 1469 |
| 431 | 20240227 | 113800 | 49014528000 | 385500 | 386000 | 386000 | 385500 | 154 |
| 432 | 20240227 | 113700 | 48955091000 | 386000 | 386000 | 386000 | 385500 | 315 |
| 433 | 20240227 | 113600 | 48833521500 | 385500 | 385500 | 385500 | 385000 | 703 |
| 434 | 20240227 | 113500 | 48562524000 | 385500 | 385000 | 385500 | 385000 | 246 |
| 435 | 20240227 | 113400 | 48467709500 | 385500 | 385500 | 385500 | 385000 | 326 |
| 436 | 20240227 | 113300 | 48342112000 | 385500 | 385500 | 385500 | 385000 | 285 |
| 437 | 20240227 | 113200 | 48232292500 | 385500 | 385500 | 385500 | 385000 | 212 |
| 438 | 20240227 | 113100 | 48150596000 | 385500 | 385500 | 385500 | 385000 | 219 |
| 439 | 20240227 | 113000 | 48066220000 | 385000 | 385000 | 385500 | 385000 | 1002 |
| 440 | 20240227 | 112900 | 47680430000 | 385500 | 385000 | 385500 | 385000 | 145 |
| 441 | 20240227 | 112800 | 47624569500 | 385500 | 385000 | 385500 | 385000 | 163 |
| 442 | 20240227 | 112700 | 47561751500 | 385500 | 385500 | 385500 | 385000 | 758 |
| 443 | 20240227 | 112600 | 47269554500 | 385500 | 385500 | 385500 | 385000 | 90 |
| 444 | 20240227 | 112500 | 47234874500 | 385500 | 385500 | 385500 | 385000 | 359 |
| 445 | 20240227 | 112400 | 47096599500 | 385500 | 385000 | 385500 | 385000 | 114 |
| 446 | 20240227 | 112300 | 47052677000 | 385000 | 385000 | 385500 | 385000 | 677 |
| 447 | 20240227 | 112200 | 46791964000 | 385500 | 386500 | 386500 | 385000 | 5922 |
| 448 | 20240227 | 112100 | 44507818000 | 386500 | 387000 | 387000 | 386000 | 6189 |
| 449 | 20240227 | 112000 | 42115233500 | 387000 | 387000 | 387500 | 387000 | 248 |
| 450 | 20240227 | 111900 | 42019255000 | 387000 | 387000 | 387500 | 387000 | 155 |
| 451 | 20240227 | 111800 | 41959256000 | 387000 | 387000 | 387500 | 387000 | 46 |
| 452 | 20240227 | 111700 | 41941453500 | 387000 | 387500 | 387500 | 387000 | 136 |
| 453 | 20240227 | 111600 | 41888804500 | 387000 | 387000 | 387500 | 387000 | 55 |
| 454 | 20240227 | 111500 | 41867514000 | 387500 | 388000 | 388000 | 387000 | 1240 |
| 455 | 20240227 | 111400 | 41386798500 | 388000 | 388000 | 388000 | 388000 | 121 |
| 456 | 20240227 | 111300 | 41339850500 | 388000 | 388000 | 388500 | 388000 | 110 |
| 457 | 20240227 | 111200 | 41297165000 | 388000 | 388000 | 388500 | 388000 | 827 |
| 458 | 20240227 | 111100 | 40976288000 | 388000 | 388500 | 388500 | 388000 | 135 |
| 459 | 20240227 | 111000 | 40923905000 | 388000 | 388500 | 388500 | 388000 | 21 |
| 460 | 20240227 | 110900 | 40915756000 | 388500 | 388500 | 388500 | 388000 | 60 |
| 461 | 20240227 | 110800 | 40892454500 | 388500 | 388500 | 388500 | 388000 | 344 |
| 462 | 20240227 | 110700 | 40758813500 | 388000 | 388500 | 388500 | 388000 | 162 |
| 463 | 20240227 | 110600 | 40695878500 | 388500 | 388500 | 389000 | 388500 | 181 |
| 464 | 20240227 | 110500 | 40625559000 | 388500 | 388500 | 389000 | 388500 | 99 |
| 465 | 20240227 | 110400 | 40587084000 | 388500 | 388500 | 389000 | 388500 | 827 |
| 466 | 20240227 | 110300 | 40265392000 | 388500 | 388500 | 388500 | 388500 | 367 |
| 467 | 20240227 | 110200 | 40122812500 | 388500 | 389000 | 389000 | 388500 | 38 |
| 468 | 20240227 | 110100 | 40108042000 | 388500 | 388500 | 389000 | 388500 | 424 |
| 469 | 20240227 | 110000 | 39943310500 | 388500 | 388000 | 388500 | 387500 | 272 |
| 470 | 20240227 | 105900 | 39837761000 | 388000 | 387000 | 388000 | 387000 | 167 |
| 471 | 20240227 | 105800 | 39773051000 | 387000 | 387000 | 387500 | 387000 | 150 |
| 472 | 20240227 | 105700 | 39714940000 | 387500 | 387500 | 387500 | 387000 | 290 |
| 473 | 20240227 | 105600 | 39602575500 | 387500 | 387000 | 387500 | 386500 | 147 |
| 474 | 20240227 | 105500 | 39545693000 | 387000 | 386500 | 387000 | 386500 | 415 |
| 475 | 20240227 | 105400 | 39385096000 | 387000 | 387000 | 387000 | 386500 | 185 |
| 476 | 20240227 | 105300 | 39313544500 | 387000 | 387000 | 387000 | 386500 | 641 |
| 477 | 20240227 | 105200 | 39065505500 | 386500 | 386500 | 387000 | 386500 | 209 |
| 478 | 20240227 | 105100 | 38984666500 | 387000 | 387000 | 387000 | 386500 | 216 |
| 479 | 20240227 | 105000 | 38901110500 | 386500 | 387000 | 387000 | 386500 | 230 |
| 480 | 20240227 | 104900 | 38812147500 | 386500 | 387000 | 387000 | 386500 | 242 |
| 481 | 20240227 | 104800 | 38718584000 | 387000 | 387000 | 387000 | 386500 | 172 |
| 482 | 20240227 | 104700 | 38652060000 | 386500 | 387500 | 387500 | 386500 | 2010 |
| 483 | 20240227 | 104600 | 37874229000 | 387500 | 387500 | 387500 | 387000 | 145 |
| 484 | 20240227 | 104500 | 37818046500 | 387500 | 387000 | 387500 | 387000 | 647 |
| 485 | 20240227 | 104400 | 37567388500 | 387000 | 387000 | 387500 | 387000 | 196 |
| 486 | 20240227 | 104300 | 37491514000 | 387000 | 387000 | 387500 | 387000 | 336 |
| 487 | 20240227 | 104200 | 37361475500 | 387000 | 387000 | 387500 | 387000 | 1311 |
| 488 | 20240227 | 104100 | 36854104000 | 387000 | 387500 | 387500 | 387000 | 2374 |
| 489 | 20240227 | 104000 | 35934685500 | 387500 | 388000 | 388500 | 387500 | 896 |
| 490 | 20240227 | 103900 | 35587039000 | 388500 | 388500 | 388500 | 388000 | 68 |
| 491 | 20240227 | 103800 | 35560622500 | 388500 | 388500 | 388500 | 388000 | 55 |
| 492 | 20240227 | 103700 | 35539274000 | 388000 | 388000 | 388500 | 388000 | 169 |
| 493 | 20240227 | 103600 | 35473666500 | 388500 | 388000 | 388500 | 387500 | 1282 |
| 494 | 20240227 | 103500 | 34976235000 | 388000 | 388000 | 388000 | 387500 | 233 |
| 495 | 20240227 | 103400 | 34885837500 | 388000 | 388000 | 388000 | 387500 | 68 |
| 496 | 20240227 | 103300 | 34859460500 | 388000 | 388000 | 388000 | 387500 | 68 |
| 497 | 20240227 | 103200 | 34833090500 | 388000 | 388000 | 388000 | 387500 | 54 |
| 498 | 20240227 | 103100 | 34812151500 | 388000 | 387500 | 388000 | 387500 | 127 |
| 499 | 20240227 | 103000 | 34762900500 | 388000 | 388000 | 388000 | 387500 | 112 |
| 500 | 20240227 | 102900 | 34719481000 | 387500 | 387500 | 388000 | 387500 | 281 |
| 501 | 20240227 | 102800 | 34610589500 | 387500 | 388000 | 388000 | 387500 | 362 |
| 502 | 20240227 | 102700 | 34470295000 | 388000 | 387500 | 388000 | 387500 | 34 |
| 503 | 20240227 | 102600 | 34457117500 | 387500 | 387500 | 388000 | 387500 | 177 |
| 504 | 20240227 | 102500 | 34388524500 | 387500 | 388000 | 388000 | 387500 | 1620 |
| 505 | 20240227 | 102400 | 33760755000 | 387500 | 388000 | 388000 | 387500 | 601 |
| 506 | 20240227 | 102300 | 33527703500 | 387500 | 388500 | 388500 | 387500 | 1759 |
| 507 | 20240227 | 102200 | 32845237500 | 388500 | 388500 | 388500 | 388000 | 109 |
| 508 | 20240227 | 102100 | 32802917500 | 388000 | 388500 | 388500 | 388000 | 171 |
| 509 | 20240227 | 102000 | 32736503000 | 388500 | 388500 | 388500 | 388000 | 103 |
| 510 | 20240227 | 101900 | 32696522000 | 388500 | 388500 | 388500 | 388000 | 48 |
| 511 | 20240227 | 101800 | 32677888000 | 388500 | 388500 | 388500 | 388000 | 41 |
| 512 | 20240227 | 101700 | 32661964000 | 388500 | 388500 | 388500 | 388000 | 33 |
| 513 | 20240227 | 101600 | 32649146000 | 388500 | 388500 | 388500 | 388000 | 131 |
| 514 | 20240227 | 101500 | 32598281500 | 388500 | 389500 | 389500 | 388500 | 858 |
| 515 | 20240227 | 101400 | 32264598000 | 389500 | 390000 | 390000 | 389000 | 366 |
| 516 | 20240227 | 101300 | 32122120500 | 390000 | 390000 | 390500 | 390000 | 343 |
| 517 | 20240227 | 101200 | 31988340500 | 390500 | 390000 | 390500 | 390000 | 1041 |
| 518 | 20240227 | 101100 | 31582324500 | 390000 | 390000 | 390000 | 389500 | 273 |
| 519 | 20240227 | 101000 | 31475873500 | 389500 | 389500 | 390000 | 389000 | 702 |
| 520 | 20240227 | 100900 | 31202399500 | 389500 | 389500 | 389500 | 389000 | 153 |
| 521 | 20240227 | 100800 | 31142847500 | 389500 | 389000 | 389500 | 388500 | 307 |
| 522 | 20240227 | 100700 | 31023401000 | 388500 | 388500 | 389000 | 388500 | 99 |
| 523 | 20240227 | 100600 | 30984914000 | 389000 | 388500 | 389000 | 388500 | 69 |
| 524 | 20240227 | 100500 | 30958100500 | 388500 | 389000 | 389000 | 388500 | 80 |
| 525 | 20240227 | 100400 | 30926986500 | 388500 | 389000 | 389000 | 388500 | 363 |
| 526 | 20240227 | 100300 | 30785945500 | 389000 | 388000 | 389000 | 388000 | 589 |
| 527 | 20240227 | 100200 | 30557119000 | 388000 | 388000 | 388500 | 388000 | 2030 |
| 528 | 20240227 | 100100 | 29769422500 | 388000 | 389000 | 389000 | 388000 | 874 |
| 529 | 20240227 | 100000 | 29429630000 | 389000 | 389500 | 389500 | 389000 | 427 |
| 530 | 20240227 | 095900 | 29263394500 | 389000 | 389000 | 389500 | 389000 | 122 |
| 531 | 20240227 | 095800 | 29215895500 | 389000 | 389500 | 389500 | 389000 | 72 |
| 532 | 20240227 | 095700 | 29187877000 | 389500 | 389500 | 389500 | 389000 | 230 |
| 533 | 20240227 | 095600 | 29098392000 | 389500 | 389500 | 389500 | 389000 | 51 |
| 534 | 20240227 | 095500 | 29078544000 | 389000 | 389000 | 389500 | 389000 | 296 |
| 535 | 20240227 | 095400 | 28963382500 | 389000 | 389500 | 389500 | 389000 | 89 |
| 536 | 20240227 | 095300 | 28928759500 | 389500 | 389500 | 390000 | 388500 | 1069 |
| 537 | 20240227 | 095200 | 28512710500 | 390000 | 390000 | 390000 | 389500 | 147 |
| 538 | 20240227 | 095100 | 28455383500 | 390000 | 390000 | 390000 | 389500 | 701 |
| 539 | 20240227 | 095000 | 28182050500 | 390000 | 389500 | 390000 | 389500 | 761 |
| 540 | 20240227 | 094900 | 27885617000 | 389500 | 389500 | 389500 | 389000 | 148 |
| 541 | 20240227 | 094800 | 27827974500 | 389500 | 389000 | 389500 | 389000 | 186 |
| 542 | 20240227 | 094700 | 27755597000 | 389500 | 389500 | 389500 | 389000 | 78 |
| 543 | 20240227 | 094600 | 27725241000 | 389500 | 387500 | 389500 | 387500 | 2214 |
| 544 | 20240227 | 094500 | 26864622500 | 388000 | 388000 | 388000 | 387500 | 162 |
| 545 | 20240227 | 094400 | 26801793500 | 388000 | 388000 | 388000 | 387500 | 246 |
| 546 | 20240227 | 094300 | 26706348500 | 388000 | 388000 | 388000 | 387500 | 798 |
| 547 | 20240227 | 094200 | 26396795000 | 388000 | 388000 | 388000 | 387500 | 592 |
| 548 | 20240227 | 094100 | 26167310000 | 388000 | 386500 | 388000 | 386500 | 1521 |
| 549 | 20240227 | 094000 | 25578596000 | 386500 | 387000 | 387000 | 386500 | 1882 |
| 550 | 20240227 | 093900 | 24851177500 | 387000 | 387000 | 387000 | 386500 | 679 |
| 551 | 20240227 | 093800 | 24588669500 | 387000 | 388500 | 388500 | 387000 | 6893 |
| 552 | 20240227 | 093700 | 21918064000 | 388500 | 388000 | 388500 | 388000 | 387 |
| 553 | 20240227 | 093600 | 21767746500 | 388000 | 389500 | 389500 | 388000 | 1233 |
| 554 | 20240227 | 093500 | 21288625000 | 389000 | 389000 | 389500 | 389000 | 350 |
| 555 | 20240227 | 093400 | 21152463500 | 389000 | 389500 | 390000 | 389000 | 500 |
| 556 | 20240227 | 093300 | 20957869000 | 389500 | 390000 | 390000 | 389500 | 539 |
| 557 | 20240227 | 093200 | 20747701500 | 390000 | 390500 | 390500 | 390000 | 251 |
| 558 | 20240227 | 093100 | 20649785500 | 390500 | 390500 | 390500 | 390000 | 282 |
| 559 | 20240227 | 093000 | 20539762500 | 390000 | 390500 | 390500 | 390000 | 266 |
| 560 | 20240227 | 092900 | 20435977000 | 390000 | 390500 | 390500 | 390000 | 239 |
| 561 | 20240227 | 092800 | 20342719500 | 390500 | 390500 | 390500 | 390000 | 232 |
| 562 | 20240227 | 092700 | 20252207500 | 390000 | 390000 | 390500 | 390000 | 956 |
| 563 | 20240227 | 092600 | 19879361000 | 390000 | 390500 | 390500 | 390000 | 658 |
| 564 | 20240227 | 092500 | 19622696500 | 390000 | 390500 | 390500 | 390000 | 842 |
| 565 | 20240227 | 092400 | 19294006500 | 390500 | 391000 | 391000 | 390500 | 229 |
| 566 | 20240227 | 092300 | 19204556000 | 390500 | 390500 | 391000 | 390500 | 671 |
| 567 | 20240227 | 092200 | 18942367500 | 391000 | 391000 | 391000 | 390500 | 250 |
| 568 | 20240227 | 092100 | 18844628500 | 390500 | 391500 | 392000 | 390500 | 737 |
| 569 | 20240227 | 092000 | 18556066500 | 391500 | 391000 | 391500 | 390500 | 375 |
| 570 | 20240227 | 091900 | 18409456500 | 391000 | 391000 | 391500 | 390500 | 384 |
| 571 | 20240227 | 091800 | 18259271000 | 390500 | 390000 | 391000 | 389500 | 456 |
| 572 | 20240227 | 091700 | 18081197500 | 390000 | 389000 | 390000 | 389000 | 507 |
| 573 | 20240227 | 091600 | 17883733000 | 389500 | 389500 | 389500 | 389000 | 140 |
| 574 | 20240227 | 091500 | 17829235000 | 389500 | 388500 | 389500 | 388500 | 615 |
| 575 | 20240227 | 091400 | 17589912500 | 389000 | 390000 | 390000 | 388500 | 2515 |
| 576 | 20240227 | 091300 | 16610303500 | 390000 | 388500 | 392500 | 388000 | 5799 |
| 577 | 20240227 | 091200 | 14350405500 | 388500 | 388500 | 388500 | 388000 | 273 |
| 578 | 20240227 | 091100 | 14244391500 | 388500 | 388500 | 388500 | 388000 | 722 |
| 579 | 20240227 | 091000 | 13964130000 | 388500 | 389000 | 389500 | 388500 | 1988 |
| 580 | 20240227 | 090900 | 13191288500 | 389500 | 389500 | 389500 | 388500 | 648 |
| 581 | 20240227 | 090800 | 12939142000 | 389500 | 389000 | 389500 | 388500 | 489 |
| 582 | 20240227 | 090700 | 12748920500 | 389000 | 388500 | 389000 | 388000 | 949 |
| 583 | 20240227 | 090600 | 12380177000 | 388000 | 389500 | 390000 | 387000 | 6586 |
| 584 | 20240227 | 090500 | 9823064500 | 389500 | 391500 | 391500 | 389500 | 3578 |
| 585 | 20240227 | 090400 | 8426123000 | 391000 | 391000 | 392000 | 390500 | 1659 |
| 586 | 20240227 | 090300 | 7777083500 | 391000 | 391000 | 391500 | 390500 | 1382 |
| 587 | 20240227 | 090200 | 7237058500 | 390500 | 392500 | 393000 | 390000 | 5189 |
| 588 | 20240227 | 090100 | 5206166500 | 392500 | 393000 | 393500 | 392000 | 1776 |
| 589 | 20240227 | 090000 | 4508838000 | 392500 | 391000 | 393000 | 390000 | 11528 |