32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 185100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 3 | 20240228 | 185000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 4 | 20240228 | 184900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 5 | 20240228 | 184800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 6 | 20240228 | 184700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 7 | 20240228 | 184600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 8 | 20240228 | 184500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 9 | 20240228 | 184400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 10 | 20240228 | 184300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 11 | 20240228 | 184200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 12 | 20240228 | 184100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 13 | 20240228 | 184000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 14 | 20240228 | 183900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 15 | 20240228 | 183800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 16 | 20240228 | 183700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 17 | 20240228 | 183600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 18 | 20240228 | 183500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 19 | 20240228 | 183400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 20 | 20240228 | 183300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 21 | 20240228 | 183200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 22 | 20240228 | 183100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 23 | 20240228 | 183000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 24 | 20240228 | 182900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 25 | 20240228 | 182800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 26 | 20240228 | 182700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 27 | 20240228 | 182600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 28 | 20240228 | 182500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 29 | 20240228 | 182400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 30 | 20240228 | 182300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 31 | 20240228 | 182200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 32 | 20240228 | 182100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 33 | 20240228 | 182000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 34 | 20240228 | 181900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 35 | 20240228 | 181800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 36 | 20240228 | 181700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 37 | 20240228 | 181600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 38 | 20240228 | 181500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 39 | 20240228 | 181400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 40 | 20240228 | 181300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 41 | 20240228 | 181200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 42 | 20240228 | 181100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 43 | 20240228 | 181000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 44 | 20240228 | 180900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 45 | 20240228 | 180800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 46 | 20240228 | 180700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 47 | 20240228 | 180600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 48 | 20240228 | 180500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 49 | 20240228 | 180400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 50 | 20240228 | 180300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 51 | 20240228 | 180200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 52 | 20240228 | 180100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 53 | 20240228 | 180000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 54 | 20240228 | 175900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 55 | 20240228 | 175800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 56 | 20240228 | 175700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 57 | 20240228 | 175600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 58 | 20240228 | 175500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 59 | 20240228 | 175400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 60 | 20240228 | 175300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 61 | 20240228 | 175200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 62 | 20240228 | 175100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 63 | 20240228 | 175000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 64 | 20240228 | 174900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 65 | 20240228 | 174800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 66 | 20240228 | 174700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 67 | 20240228 | 174600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 68 | 20240228 | 174500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 69 | 20240228 | 174400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 70 | 20240228 | 174300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 71 | 20240228 | 174200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 72 | 20240228 | 174100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 73 | 20240228 | 174000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 74 | 20240228 | 173900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 75 | 20240228 | 173800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 76 | 20240228 | 173700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 77 | 20240228 | 173600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 78 | 20240228 | 173500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 79 | 20240228 | 173400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 80 | 20240228 | 173300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 81 | 20240228 | 173200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 82 | 20240228 | 173100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 83 | 20240228 | 173000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 84 | 20240228 | 172900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 85 | 20240228 | 172800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 86 | 20240228 | 172700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 87 | 20240228 | 172600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 88 | 20240228 | 172500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 89 | 20240228 | 172400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 90 | 20240228 | 172300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 91 | 20240228 | 172200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 92 | 20240228 | 172100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 93 | 20240228 | 172000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 94 | 20240228 | 171900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 95 | 20240228 | 171800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 96 | 20240228 | 171700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 97 | 20240228 | 171600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 98 | 20240228 | 171500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 99 | 20240228 | 171400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 100 | 20240228 | 171300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 101 | 20240228 | 171200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 102 | 20240228 | 171100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 103 | 20240228 | 171000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 104 | 20240228 | 170900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 105 | 20240228 | 170800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 106 | 20240228 | 170700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 107 | 20240228 | 170600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 108 | 20240228 | 170500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 109 | 20240228 | 170400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 110 | 20240228 | 170300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 111 | 20240228 | 170200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 112 | 20240228 | 170100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 113 | 20240228 | 170000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 114 | 20240228 | 165900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 115 | 20240228 | 165800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 116 | 20240228 | 165700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 117 | 20240228 | 165600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 118 | 20240228 | 165500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 119 | 20240228 | 165400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 120 | 20240228 | 165300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 121 | 20240228 | 165200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 122 | 20240228 | 165100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 123 | 20240228 | 165000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 124 | 20240228 | 164900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 125 | 20240228 | 164800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 126 | 20240228 | 164700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 127 | 20240228 | 164600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 128 | 20240228 | 164500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 129 | 20240228 | 164400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 130 | 20240228 | 164300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 131 | 20240228 | 164200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 132 | 20240228 | 164100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 133 | 20240228 | 164000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 134 | 20240228 | 163900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 135 | 20240228 | 163800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 136 | 20240228 | 163700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 137 | 20240228 | 163600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 138 | 20240228 | 163500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 139 | 20240228 | 163400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 140 | 20240228 | 163300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 141 | 20240228 | 163200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 142 | 20240228 | 163100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 143 | 20240228 | 163000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 144 | 20240228 | 162900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 145 | 20240228 | 162800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 146 | 20240228 | 162700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 147 | 20240228 | 162600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 148 | 20240228 | 162500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 149 | 20240228 | 162400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 150 | 20240228 | 162300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 151 | 20240228 | 162200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 152 | 20240228 | 162100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 153 | 20240228 | 162000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 154 | 20240228 | 161900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 155 | 20240228 | 161800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 156 | 20240228 | 161700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 157 | 20240228 | 161600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 158 | 20240228 | 161500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 159 | 20240228 | 161400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 160 | 20240228 | 161300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 161 | 20240228 | 161200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 162 | 20240228 | 161100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 163 | 20240228 | 161000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 164 | 20240228 | 160900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 165 | 20240228 | 160800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 166 | 20240228 | 160700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 167 | 20240228 | 160600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 168 | 20240228 | 160500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 169 | 20240228 | 160400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 170 | 20240228 | 160300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 171 | 20240228 | 160200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 172 | 20240228 | 160100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 173 | 20240228 | 160000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 174 | 20240228 | 155900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 175 | 20240228 | 155800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 176 | 20240228 | 155700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 177 | 20240228 | 155600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 178 | 20240228 | 155500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 179 | 20240228 | 155400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 180 | 20240228 | 155300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 181 | 20240228 | 155200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 182 | 20240228 | 155100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 183 | 20240228 | 155000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 184 | 20240228 | 154900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 185 | 20240228 | 154800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 186 | 20240228 | 154700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 187 | 20240228 | 154600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 188 | 20240228 | 154500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 189 | 20240228 | 154400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 190 | 20240228 | 154300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 191 | 20240228 | 154200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 192 | 20240228 | 154100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 193 | 20240228 | 154000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 194 | 20240228 | 153900 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 195 | 20240228 | 153800 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 196 | 20240228 | 153700 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 197 | 20240228 | 153600 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 198 | 20240228 | 153500 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 199 | 20240228 | 153400 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 200 | 20240228 | 153300 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 201 | 20240228 | 153200 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 202 | 20240228 | 153100 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 203 | 20240228 | 153000 | 25984261850 | 39950 | 39950 | 39950 | 39950 | 7336 |
| 204 | 20240228 | 152900 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20240228 | 152800 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20240228 | 152700 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20240228 | 152600 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20240228 | 152500 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20240228 | 152400 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20240228 | 152300 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20240228 | 152200 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20240228 | 152100 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 213 | 20240228 | 152000 | 25691188650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20240228 | 151900 | 25691188650 | 39900 | 39950 | 40100 | 39700 | 3021 |
| 215 | 20240228 | 151800 | 25570767850 | 39950 | 40150 | 40150 | 39950 | 2508 |
| 216 | 20240228 | 151700 | 25470273550 | 40200 | 40200 | 40250 | 40150 | 978 |
| 217 | 20240228 | 151600 | 25430959000 | 40200 | 40250 | 40300 | 40200 | 885 |
| 218 | 20240228 | 151500 | 25395341150 | 40250 | 40300 | 40400 | 40200 | 768 |
| 219 | 20240228 | 151400 | 25364402100 | 40300 | 40250 | 40350 | 40200 | 1096 |
| 220 | 20240228 | 151300 | 25320260350 | 40250 | 40050 | 40250 | 40000 | 3427 |
| 221 | 20240228 | 151200 | 25182567900 | 40050 | 40050 | 40050 | 40000 | 1262 |
| 222 | 20240228 | 151100 | 25132052650 | 40050 | 39900 | 40050 | 39900 | 825 |
| 223 | 20240228 | 151000 | 25099073500 | 39950 | 39950 | 40100 | 39900 | 2752 |
| 224 | 20240228 | 150900 | 24989014950 | 40000 | 40150 | 40150 | 39900 | 7210 |
| 225 | 20240228 | 150800 | 24700633450 | 40100 | 40050 | 40150 | 40000 | 1764 |
| 226 | 20240228 | 150700 | 24630047550 | 40000 | 40250 | 40250 | 40000 | 4210 |
| 227 | 20240228 | 150600 | 24461469850 | 40250 | 40200 | 40250 | 40050 | 656 |
| 228 | 20240228 | 150500 | 24435139050 | 40050 | 40200 | 40200 | 40000 | 1919 |
| 229 | 20240228 | 150400 | 24358028100 | 40200 | 40200 | 40250 | 40050 | 4523 |
| 230 | 20240228 | 150300 | 24176375650 | 40200 | 40300 | 40300 | 40100 | 1537 |
| 231 | 20240228 | 150200 | 24114596650 | 40300 | 40250 | 40300 | 40200 | 611 |
| 232 | 20240228 | 150100 | 24089981950 | 40200 | 40200 | 40250 | 40150 | 829 |
| 233 | 20240228 | 150000 | 24056652500 | 40200 | 40150 | 40250 | 40100 | 702 |
| 234 | 20240228 | 145900 | 24028431300 | 40150 | 40200 | 40250 | 40100 | 792 |
| 235 | 20240228 | 145800 | 23996615900 | 40250 | 40200 | 40250 | 40150 | 726 |
| 236 | 20240228 | 145700 | 23967418450 | 40200 | 40050 | 40300 | 40050 | 1556 |
| 237 | 20240228 | 145600 | 23904878200 | 40000 | 39950 | 40000 | 39900 | 1042 |
| 238 | 20240228 | 145500 | 23863244150 | 39950 | 39850 | 40000 | 39750 | 1191 |
| 239 | 20240228 | 145400 | 23815719950 | 39700 | 39750 | 39850 | 39550 | 1255 |
| 240 | 20240228 | 145300 | 23765801500 | 39750 | 39550 | 39800 | 39550 | 1616 |
| 241 | 20240228 | 145200 | 23701648350 | 39600 | 39550 | 39600 | 39400 | 704 |
| 242 | 20240228 | 145100 | 23673846400 | 39550 | 39600 | 39600 | 39450 | 412 |
| 243 | 20240228 | 145000 | 23657554250 | 39400 | 39700 | 39700 | 39350 | 3034 |
| 244 | 20240228 | 144900 | 23537747650 | 39700 | 39650 | 39700 | 39600 | 1002 |
| 245 | 20240228 | 144800 | 23497993850 | 39700 | 39650 | 39700 | 39600 | 620 |
| 246 | 20240228 | 144700 | 23473407600 | 39600 | 39550 | 39650 | 39550 | 235 |
| 247 | 20240228 | 144600 | 23464100650 | 39600 | 39600 | 39650 | 39550 | 278 |
| 248 | 20240228 | 144500 | 23453096100 | 39650 | 39350 | 39700 | 39350 | 2379 |
| 249 | 20240228 | 144400 | 23359278700 | 39350 | 39400 | 39450 | 39350 | 1766 |
| 250 | 20240228 | 144300 | 23289749050 | 39400 | 39450 | 39500 | 39400 | 1349 |
| 251 | 20240228 | 144200 | 23236530600 | 39400 | 39400 | 39500 | 39400 | 1029 |
| 252 | 20240228 | 144100 | 23195952650 | 39400 | 39450 | 39500 | 39350 | 1697 |
| 253 | 20240228 | 144000 | 23129064500 | 39500 | 39550 | 39550 | 39450 | 1588 |
| 254 | 20240228 | 143900 | 23066377200 | 39550 | 39500 | 39600 | 39450 | 1277 |
| 255 | 20240228 | 143800 | 23015926100 | 39350 | 39400 | 39500 | 39350 | 3298 |
| 256 | 20240228 | 143700 | 22885970450 | 39400 | 39450 | 39500 | 39400 | 1093 |
| 257 | 20240228 | 143600 | 22842839550 | 39450 | 39550 | 39550 | 39400 | 3496 |
| 258 | 20240228 | 143500 | 22704870000 | 39550 | 39500 | 39550 | 39500 | 1195 |
| 259 | 20240228 | 143400 | 22657664100 | 39500 | 39750 | 39800 | 39500 | 2443 |
| 260 | 20240228 | 143300 | 22560951550 | 39750 | 39650 | 39800 | 39650 | 1701 |
| 261 | 20240228 | 143200 | 22493409500 | 39650 | 39850 | 39900 | 39650 | 2067 |
| 262 | 20240228 | 143100 | 22411234850 | 39850 | 39700 | 39850 | 39700 | 807 |
| 263 | 20240228 | 143000 | 22379121700 | 39700 | 39700 | 39800 | 39700 | 660 |
| 264 | 20240228 | 142900 | 22352910950 | 39700 | 39700 | 39700 | 39600 | 432 |
| 265 | 20240228 | 142800 | 22335761950 | 39700 | 39650 | 39700 | 39550 | 1045 |
| 266 | 20240228 | 142700 | 22294359900 | 39650 | 39750 | 39750 | 39650 | 1747 |
| 267 | 20240228 | 142600 | 22225036350 | 39750 | 39550 | 39800 | 39550 | 842 |
| 268 | 20240228 | 142500 | 22191667850 | 39550 | 39500 | 39600 | 39450 | 787 |
| 269 | 20240228 | 142400 | 22160580000 | 39500 | 39750 | 39800 | 39450 | 9585 |
| 270 | 20240228 | 142300 | 21781268700 | 39750 | 39950 | 39950 | 39750 | 1147 |
| 271 | 20240228 | 142200 | 21735546850 | 40000 | 39950 | 40000 | 39900 | 211 |
| 272 | 20240228 | 142100 | 21727115700 | 39950 | 39900 | 39950 | 39850 | 696 |
| 273 | 20240228 | 142000 | 21699322400 | 39900 | 39900 | 39900 | 39800 | 589 |
| 274 | 20240228 | 141900 | 21675852000 | 39900 | 39950 | 39950 | 39750 | 646 |
| 275 | 20240228 | 141800 | 21650057900 | 39950 | 39950 | 40000 | 39800 | 2061 |
| 276 | 20240228 | 141700 | 21567887900 | 40000 | 40250 | 40250 | 39950 | 1089 |
| 277 | 20240228 | 141600 | 21524283500 | 40200 | 40200 | 40250 | 40200 | 456 |
| 278 | 20240228 | 141500 | 21505950400 | 40150 | 40100 | 40200 | 40100 | 144 |
| 279 | 20240228 | 141400 | 21500163550 | 40200 | 40250 | 40300 | 40150 | 1079 |
| 280 | 20240228 | 141300 | 21456759350 | 40250 | 40200 | 40250 | 40200 | 527 |
| 281 | 20240228 | 141200 | 21435554000 | 40200 | 40250 | 40250 | 40200 | 520 |
| 282 | 20240228 | 141100 | 21414624200 | 40250 | 40200 | 40250 | 40200 | 1050 |
| 283 | 20240228 | 141000 | 21372364250 | 40250 | 40200 | 40250 | 40150 | 1359 |
| 284 | 20240228 | 140900 | 21317706300 | 40200 | 40050 | 40200 | 40000 | 686 |
| 285 | 20240228 | 140800 | 21290236000 | 40100 | 40150 | 40200 | 40050 | 490 |
| 286 | 20240228 | 140700 | 21270572100 | 40200 | 39950 | 40200 | 39950 | 13990 |
| 287 | 20240228 | 140600 | 20710787700 | 39950 | 39700 | 39950 | 39700 | 1231 |
| 288 | 20240228 | 140500 | 20661764400 | 39700 | 39750 | 39800 | 39650 | 366 |
| 289 | 20240228 | 140400 | 20647228600 | 39750 | 39700 | 39800 | 39700 | 960 |
| 290 | 20240228 | 140300 | 20609100650 | 39700 | 39650 | 39700 | 39600 | 785 |
| 291 | 20240228 | 140200 | 20577972200 | 39600 | 39700 | 39800 | 39550 | 6419 |
| 292 | 20240228 | 140100 | 20323662700 | 39700 | 39900 | 39950 | 39700 | 2833 |
| 293 | 20240228 | 140000 | 20210796300 | 39900 | 40000 | 40050 | 39900 | 958 |
| 294 | 20240228 | 135900 | 20172492600 | 40000 | 40000 | 40000 | 39900 | 1784 |
| 295 | 20240228 | 135800 | 20101154200 | 40000 | 39950 | 40000 | 39900 | 591 |
| 296 | 20240228 | 135700 | 20077558250 | 39900 | 39850 | 39950 | 39750 | 3547 |
| 297 | 20240228 | 135600 | 19936126400 | 39750 | 39950 | 40050 | 39650 | 11705 |
| 298 | 20240228 | 135500 | 19470215900 | 40000 | 40000 | 40100 | 39950 | 988 |
| 299 | 20240228 | 135400 | 19430701350 | 40050 | 40100 | 40100 | 40000 | 4159 |
| 300 | 20240228 | 135300 | 19264224450 | 40150 | 40100 | 40150 | 40050 | 1103 |
| 301 | 20240228 | 135200 | 19219985900 | 40100 | 40050 | 40250 | 40000 | 889 |
| 302 | 20240228 | 135100 | 19184304850 | 40050 | 40200 | 40250 | 40000 | 4165 |
| 303 | 20240228 | 135000 | 19017333250 | 40250 | 40400 | 40450 | 40200 | 4028 |
| 304 | 20240228 | 134900 | 18855043100 | 40450 | 40400 | 40500 | 40350 | 553 |
| 305 | 20240228 | 134800 | 18832712100 | 40400 | 40500 | 40550 | 40350 | 3146 |
| 306 | 20240228 | 134700 | 18705495550 | 40550 | 40500 | 40550 | 40400 | 1140 |
| 307 | 20240228 | 134600 | 18659367200 | 40500 | 40350 | 40500 | 40350 | 1420 |
| 308 | 20240228 | 134500 | 18601996900 | 40350 | 40300 | 40400 | 40300 | 822 |
| 309 | 20240228 | 134400 | 18568851350 | 40350 | 40350 | 40350 | 40300 | 488 |
| 310 | 20240228 | 134300 | 18549177450 | 40300 | 40350 | 40350 | 40250 | 373 |
| 311 | 20240228 | 134200 | 18534145850 | 40350 | 40400 | 40400 | 40100 | 3392 |
| 312 | 20240228 | 134100 | 18397617550 | 40400 | 40350 | 40400 | 40300 | 2326 |
| 313 | 20240228 | 134000 | 18303808150 | 40300 | 40350 | 40350 | 40250 | 1677 |
| 314 | 20240228 | 133900 | 18236242500 | 40350 | 40400 | 40450 | 40350 | 542 |
| 315 | 20240228 | 133800 | 18214340500 | 40400 | 40450 | 40600 | 40400 | 2825 |
| 316 | 20240228 | 133700 | 18099887400 | 40450 | 40500 | 40650 | 40450 | 2511 |
| 317 | 20240228 | 133600 | 17998067450 | 40450 | 40050 | 40500 | 40050 | 5997 |
| 318 | 20240228 | 133500 | 17756627900 | 40050 | 39850 | 40100 | 39800 | 2168 |
| 319 | 20240228 | 133400 | 17670030400 | 39800 | 39900 | 40000 | 39750 | 5180 |
| 320 | 20240228 | 133300 | 17463653600 | 40000 | 39850 | 40100 | 39800 | 4702 |
| 321 | 20240228 | 133200 | 17275764350 | 39800 | 40000 | 40050 | 39800 | 9191 |
| 322 | 20240228 | 133100 | 16908651050 | 39900 | 40250 | 40400 | 39850 | 18798 |
| 323 | 20240228 | 133000 | 16155105850 | 40250 | 40500 | 40500 | 40250 | 5864 |
| 324 | 20240228 | 132900 | 15918386200 | 40500 | 40500 | 40550 | 40450 | 1919 |
| 325 | 20240228 | 132800 | 15840666500 | 40550 | 40600 | 40650 | 40550 | 1354 |
| 326 | 20240228 | 132700 | 15785739250 | 40600 | 40600 | 40700 | 40500 | 409 |
| 327 | 20240228 | 132600 | 15769146450 | 40550 | 40750 | 40750 | 40550 | 2128 |
| 328 | 20240228 | 132500 | 15682627400 | 40800 | 40750 | 40800 | 40700 | 1573 |
| 329 | 20240228 | 132400 | 15618501400 | 40750 | 40550 | 40750 | 40500 | 2315 |
| 330 | 20240228 | 132300 | 15524509500 | 40550 | 40450 | 40550 | 40300 | 2372 |
| 331 | 20240228 | 132200 | 15428546150 | 40450 | 40500 | 40600 | 40400 | 2037 |
| 332 | 20240228 | 132100 | 15346060400 | 40600 | 40400 | 40700 | 40400 | 3778 |
| 333 | 20240228 | 132000 | 15193219400 | 40450 | 40800 | 40800 | 40450 | 6757 |
| 334 | 20240228 | 131900 | 14919290550 | 40800 | 40900 | 40950 | 40700 | 2214 |
| 335 | 20240228 | 131800 | 14829022850 | 40850 | 41000 | 41000 | 40850 | 2255 |
| 336 | 20240228 | 131700 | 14736709150 | 41000 | 41000 | 41050 | 40950 | 477 |
| 337 | 20240228 | 131600 | 14717154350 | 41050 | 40850 | 41050 | 40850 | 1345 |
| 338 | 20240228 | 131500 | 14662173900 | 40900 | 40850 | 40950 | 40750 | 2359 |
| 339 | 20240228 | 131400 | 14565794450 | 40850 | 40700 | 40950 | 40650 | 3504 |
| 340 | 20240228 | 131300 | 14422968950 | 40650 | 40950 | 40950 | 40650 | 4367 |
| 341 | 20240228 | 131200 | 14244909050 | 40950 | 41000 | 41150 | 40950 | 2145 |
| 342 | 20240228 | 131100 | 14156956050 | 41050 | 41200 | 41200 | 40950 | 4227 |
| 343 | 20240228 | 131000 | 13983360300 | 41200 | 41100 | 41350 | 41100 | 4795 |
| 344 | 20240228 | 130900 | 13785837600 | 41100 | 40800 | 41100 | 40700 | 9335 |
| 345 | 20240228 | 130800 | 13404416800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 346 | 20240228 | 130700 | 13404416800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 347 | 20240228 | 130600 | 13404416800 | 40950 | 41050 | 41100 | 40950 | 4367 |
| 348 | 20240228 | 130500 | 13225371550 | 41050 | 41400 | 41400 | 41050 | 7653 |
| 349 | 20240228 | 130400 | 12910298900 | 41350 | 41350 | 41400 | 41300 | 1417 |
| 350 | 20240228 | 130300 | 12851714050 | 41350 | 41450 | 41450 | 41350 | 1334 |
| 351 | 20240228 | 130200 | 12796470450 | 41400 | 41350 | 41550 | 41300 | 1078 |
| 352 | 20240228 | 130100 | 12751875950 | 41400 | 41600 | 41600 | 41300 | 4442 |
| 353 | 20240228 | 130000 | 12567778250 | 41600 | 41650 | 41650 | 41500 | 2506 |
| 354 | 20240228 | 125900 | 12463645000 | 41700 | 41650 | 41750 | 41600 | 1200 |
| 355 | 20240228 | 125800 | 12413644750 | 41650 | 41750 | 41750 | 41650 | 910 |
| 356 | 20240228 | 125700 | 12375726250 | 41750 | 41850 | 41850 | 41650 | 1364 |
| 357 | 20240228 | 125600 | 12318770300 | 41800 | 41900 | 41950 | 41800 | 619 |
| 358 | 20240228 | 125500 | 12292869100 | 41900 | 41850 | 41900 | 41850 | 99 |
| 359 | 20240228 | 125400 | 12288722700 | 41900 | 41750 | 41900 | 41750 | 307 |
| 360 | 20240228 | 125300 | 12275861600 | 41750 | 41700 | 41800 | 41650 | 814 |
| 361 | 20240228 | 125200 | 12241885800 | 41700 | 41750 | 41750 | 41700 | 1127 |
| 362 | 20240228 | 125100 | 12194876950 | 41800 | 41750 | 41800 | 41750 | 378 |
| 363 | 20240228 | 125000 | 12179095300 | 41750 | 41950 | 41950 | 41750 | 2431 |
| 364 | 20240228 | 124900 | 12077380800 | 41900 | 42050 | 42050 | 41900 | 1734 |
| 365 | 20240228 | 124800 | 12004502650 | 42200 | 42100 | 42200 | 42100 | 113 |
| 366 | 20240228 | 124700 | 11999734350 | 42100 | 42150 | 42200 | 42100 | 241 |
| 367 | 20240228 | 124600 | 11989578200 | 42150 | 42150 | 42200 | 42150 | 107 |
| 368 | 20240228 | 124500 | 11985066900 | 42150 | 42200 | 42200 | 42150 | 345 |
| 369 | 20240228 | 124400 | 11970514400 | 42200 | 42100 | 42200 | 42050 | 238 |
| 370 | 20240228 | 124300 | 11960499500 | 42100 | 42000 | 42100 | 41950 | 145 |
| 371 | 20240228 | 124200 | 11954401700 | 42000 | 42100 | 42100 | 42000 | 323 |
| 372 | 20240228 | 124100 | 11940817650 | 42100 | 42100 | 42250 | 42100 | 451 |
| 373 | 20240228 | 124000 | 11921820300 | 42250 | 41850 | 42250 | 41850 | 1973 |
| 374 | 20240228 | 123900 | 11838896600 | 41850 | 41950 | 41950 | 41850 | 1122 |
| 375 | 20240228 | 123800 | 11791930150 | 41900 | 42050 | 42050 | 41900 | 3304 |
| 376 | 20240228 | 123700 | 11653412600 | 42050 | 42000 | 42050 | 42000 | 220 |
| 377 | 20240228 | 123600 | 11644171650 | 42000 | 42000 | 42050 | 42000 | 139 |
| 378 | 20240228 | 123500 | 11638329600 | 41950 | 42050 | 42100 | 41950 | 528 |
| 379 | 20240228 | 123400 | 11616139850 | 42000 | 42100 | 42100 | 42000 | 602 |
| 380 | 20240228 | 123300 | 11590850050 | 42100 | 42100 | 42100 | 42050 | 57 |
| 381 | 20240228 | 123200 | 11588452200 | 42100 | 42350 | 42350 | 41950 | 4316 |
| 382 | 20240228 | 123100 | 11407060000 | 42350 | 42350 | 42350 | 42350 | 233 |
| 383 | 20240228 | 123000 | 11397192450 | 42350 | 42350 | 42350 | 42350 | 59 |
| 384 | 20240228 | 122900 | 11394693800 | 42350 | 42300 | 42350 | 42300 | 38 |
| 385 | 20240228 | 122800 | 11393085400 | 42300 | 42300 | 42300 | 42300 | 129 |
| 386 | 20240228 | 122700 | 11387628700 | 42300 | 42050 | 42300 | 42000 | 670 |
| 387 | 20240228 | 122600 | 11359376550 | 42150 | 42200 | 42200 | 42000 | 10984 |
| 388 | 20240228 | 122500 | 10897809700 | 42250 | 42300 | 42350 | 42200 | 1031 |
| 389 | 20240228 | 122400 | 10854228550 | 42300 | 42300 | 42350 | 42300 | 93 |
| 390 | 20240228 | 122300 | 10850292000 | 42350 | 42400 | 42400 | 42350 | 130 |
| 391 | 20240228 | 122200 | 10844786150 | 42400 | 42450 | 42450 | 42400 | 110 |
| 392 | 20240228 | 122100 | 10840121900 | 42500 | 42500 | 42500 | 42500 | 8 |
| 393 | 20240228 | 122000 | 10839781900 | 42300 | 42150 | 42400 | 42150 | 1400 |
| 394 | 20240228 | 121900 | 10780568950 | 42050 | 42250 | 42250 | 42050 | 2620 |
| 395 | 20240228 | 121800 | 10670269700 | 42250 | 42300 | 42300 | 42250 | 449 |
| 396 | 20240228 | 121700 | 10651283550 | 42300 | 42300 | 42300 | 42200 | 313 |
| 397 | 20240228 | 121600 | 10638058850 | 42200 | 42250 | 42250 | 42200 | 859 |
| 398 | 20240228 | 121500 | 10601808200 | 42250 | 42400 | 42400 | 42250 | 1010 |
| 399 | 20240228 | 121400 | 10559079550 | 42400 | 42400 | 42450 | 42400 | 83 |
| 400 | 20240228 | 121300 | 10555560100 | 42400 | 42450 | 42450 | 42400 | 101 |
| 401 | 20240228 | 121200 | 10551277100 | 42400 | 42500 | 42500 | 42400 | 44 |
| 402 | 20240228 | 121100 | 10549410000 | 42500 | 42500 | 42500 | 42500 | 122 |
| 403 | 20240228 | 121000 | 10544225000 | 42500 | 42400 | 42500 | 42300 | 385 |
| 404 | 20240228 | 120900 | 10527921950 | 42350 | 42350 | 42400 | 42350 | 59 |
| 405 | 20240228 | 120800 | 10525422800 | 42250 | 42300 | 42300 | 42250 | 60 |
| 406 | 20240228 | 120700 | 10522885500 | 42300 | 42400 | 42400 | 42300 | 1192 |
| 407 | 20240228 | 120600 | 10472429800 | 42350 | 42350 | 42400 | 42300 | 804 |
| 408 | 20240228 | 120500 | 10438380450 | 42350 | 42500 | 42600 | 42300 | 5772 |
| 409 | 20240228 | 120400 | 10193353150 | 42550 | 42500 | 42550 | 42500 | 163 |
| 410 | 20240228 | 120300 | 10186424200 | 42500 | 42700 | 42700 | 42500 | 2186 |
| 411 | 20240228 | 120200 | 10093315000 | 42700 | 42800 | 42800 | 42650 | 122 |
| 412 | 20240228 | 120100 | 10088105650 | 42700 | 42700 | 42800 | 42700 | 90 |
| 413 | 20240228 | 120000 | 10084258350 | 42750 | 42700 | 42800 | 42700 | 195 |
| 414 | 20240228 | 115900 | 10075930550 | 42800 | 42700 | 42800 | 42650 | 86 |
| 415 | 20240228 | 115800 | 10072258450 | 42700 | 42700 | 42700 | 42700 | 82 |
| 416 | 20240228 | 115700 | 10068757050 | 42700 | 42850 | 42850 | 42700 | 601 |
| 417 | 20240228 | 115600 | 10043059550 | 42950 | 42950 | 42950 | 42950 | 57 |
| 418 | 20240228 | 115500 | 10040611400 | 42950 | 42800 | 42950 | 42800 | 140 |
| 419 | 20240228 | 115400 | 10034610050 | 42800 | 42850 | 42850 | 42800 | 103 |
| 420 | 20240228 | 115300 | 10030199900 | 42850 | 42850 | 42850 | 42850 | 16 |
| 421 | 20240228 | 115200 | 10029514300 | 42850 | 42700 | 42850 | 42700 | 142 |
| 422 | 20240228 | 115100 | 10023437900 | 42700 | 42700 | 42800 | 42650 | 203 |
| 423 | 20240228 | 115000 | 10014767350 | 42700 | 42800 | 42800 | 42700 | 530 |
| 424 | 20240228 | 114900 | 9992114100 | 42800 | 42800 | 42900 | 42800 | 135 |
| 425 | 20240228 | 114800 | 9986328100 | 42800 | 42800 | 42800 | 42800 | 88 |
| 426 | 20240228 | 114700 | 9982561700 | 42750 | 42750 | 42800 | 42750 | 448 |
| 427 | 20240228 | 114600 | 9963388550 | 42800 | 42750 | 42800 | 42750 | 358 |
| 428 | 20240228 | 114500 | 9948067850 | 42750 | 42750 | 42750 | 42750 | 111 |
| 429 | 20240228 | 114400 | 9943322600 | 42800 | 42750 | 42800 | 42750 | 231 |
| 430 | 20240228 | 114300 | 9933438450 | 42750 | 42750 | 42750 | 42750 | 132 |
| 431 | 20240228 | 114200 | 9927795450 | 42800 | 42850 | 42850 | 42800 | 83 |
| 432 | 20240228 | 114100 | 9924241000 | 42950 | 42950 | 42950 | 42950 | 136 |
| 433 | 20240228 | 114000 | 9918399800 | 42950 | 42800 | 42950 | 42800 | 413 |
| 434 | 20240228 | 113900 | 9900685250 | 42800 | 42650 | 42800 | 42650 | 612 |
| 435 | 20240228 | 113800 | 9874539850 | 42700 | 42650 | 42700 | 42650 | 45 |
| 436 | 20240228 | 113700 | 9872619850 | 42650 | 42650 | 42700 | 42650 | 58 |
| 437 | 20240228 | 113600 | 9870145500 | 42700 | 42650 | 42700 | 42650 | 38 |
| 438 | 20240228 | 113500 | 9868524200 | 42600 | 42700 | 42700 | 42600 | 155 |
| 439 | 20240228 | 113400 | 9861915500 | 42650 | 42650 | 42650 | 42650 | 28 |
| 440 | 20240228 | 113300 | 9860721300 | 42650 | 42700 | 42700 | 42650 | 86 |
| 441 | 20240228 | 113200 | 9857052050 | 42750 | 42650 | 42750 | 42650 | 55 |
| 442 | 20240228 | 113100 | 9854705300 | 42600 | 42600 | 42650 | 42600 | 70 |
| 443 | 20240228 | 113000 | 9851722250 | 42600 | 42650 | 42650 | 42600 | 32 |
| 444 | 20240228 | 112900 | 9850358500 | 42600 | 42800 | 42800 | 42600 | 721 |
| 445 | 20240228 | 112800 | 9819584700 | 42800 | 42750 | 42800 | 42700 | 87 |
| 446 | 20240228 | 112700 | 9815866300 | 42750 | 42800 | 42850 | 42750 | 44 |
| 447 | 20240228 | 112600 | 9813983200 | 42850 | 42800 | 42850 | 42800 | 186 |
| 448 | 20240228 | 112500 | 9806015600 | 42700 | 42700 | 42800 | 42650 | 608 |
| 449 | 20240228 | 112400 | 9780051250 | 42650 | 42650 | 42650 | 42650 | 96 |
| 450 | 20240228 | 112300 | 9775956850 | 42650 | 42900 | 42900 | 42650 | 695 |
| 451 | 20240228 | 112200 | 9746256400 | 42900 | 42550 | 42950 | 42550 | 2764 |
| 452 | 20240228 | 112100 | 9628373850 | 42650 | 42550 | 42650 | 42500 | 892 |
| 453 | 20240228 | 112000 | 9590348450 | 42550 | 42500 | 42550 | 42500 | 103 |
| 454 | 20240228 | 111900 | 9585970850 | 42500 | 42500 | 42500 | 42500 | 100 |
| 455 | 20240228 | 111800 | 9581720850 | 42450 | 42450 | 42500 | 42450 | 122 |
| 456 | 20240228 | 111700 | 9576541250 | 42500 | 42500 | 42500 | 42450 | 81 |
| 457 | 20240228 | 111600 | 9573099750 | 42500 | 42500 | 42550 | 42450 | 229 |
| 458 | 20240228 | 111500 | 9563366850 | 42500 | 42500 | 42550 | 42350 | 504 |
| 459 | 20240228 | 111400 | 9541947000 | 42500 | 42350 | 42500 | 42350 | 163 |
| 460 | 20240228 | 111300 | 9535031200 | 42400 | 42400 | 42450 | 42350 | 291 |
| 461 | 20240228 | 111200 | 9522684200 | 42400 | 42300 | 42450 | 42250 | 353 |
| 462 | 20240228 | 111100 | 9507710650 | 42150 | 42300 | 42450 | 42100 | 1235 |
| 463 | 20240228 | 111000 | 9455522200 | 42300 | 42300 | 42350 | 42300 | 462 |
| 464 | 20240228 | 110900 | 9435979100 | 42300 | 42400 | 42400 | 42300 | 1136 |
| 465 | 20240228 | 110800 | 9387863250 | 42400 | 42350 | 42400 | 42350 | 200 |
| 466 | 20240228 | 110700 | 9379384400 | 42350 | 42450 | 42550 | 42350 | 736 |
| 467 | 20240228 | 110600 | 9348192550 | 42450 | 42400 | 42450 | 42350 | 403 |
| 468 | 20240228 | 110500 | 9331100450 | 42400 | 42500 | 42550 | 42400 | 476 |
| 469 | 20240228 | 110400 | 9310890300 | 42450 | 42500 | 42500 | 42450 | 586 |
| 470 | 20240228 | 110300 | 9285987000 | 42550 | 42600 | 42600 | 42500 | 303 |
| 471 | 20240228 | 110200 | 9273096800 | 42500 | 42600 | 42650 | 42500 | 1531 |
| 472 | 20240228 | 110100 | 9207885100 | 42600 | 42900 | 42900 | 42600 | 2916 |
| 473 | 20240228 | 110000 | 9083451300 | 42900 | 42850 | 42950 | 42850 | 36 |
| 474 | 20240228 | 105900 | 9081906800 | 42950 | 42900 | 42950 | 42750 | 1025 |
| 475 | 20240228 | 105800 | 9038003150 | 42950 | 43000 | 43100 | 42850 | 324 |
| 476 | 20240228 | 105700 | 9024092450 | 43000 | 42850 | 43100 | 42800 | 244 |
| 477 | 20240228 | 105600 | 9013626250 | 42850 | 43150 | 43150 | 42850 | 1092 |
| 478 | 20240228 | 105500 | 8966669800 | 43100 | 43050 | 43100 | 43050 | 122 |
| 479 | 20240228 | 105400 | 8961413250 | 43050 | 43100 | 43100 | 43050 | 36 |
| 480 | 20240228 | 105300 | 8959862950 | 43100 | 43000 | 43100 | 43000 | 128 |
| 481 | 20240228 | 105200 | 8954356250 | 43000 | 43100 | 43100 | 43000 | 31 |
| 482 | 20240228 | 105100 | 8953022950 | 43100 | 43100 | 43100 | 42900 | 42 |
| 483 | 20240228 | 105000 | 8951218150 | 43100 | 43200 | 43200 | 42750 | 2779 |
| 484 | 20240228 | 104900 | 8831612450 | 43250 | 43250 | 43250 | 43250 | 112 |
| 485 | 20240228 | 104800 | 8826768450 | 43250 | 43250 | 43250 | 43200 | 90 |
| 486 | 20240228 | 104700 | 8822878000 | 43250 | 43250 | 43250 | 43250 | 1038 |
| 487 | 20240228 | 104600 | 8777984500 | 43200 | 43200 | 43250 | 43150 | 151 |
| 488 | 20240228 | 104500 | 8771466050 | 43200 | 43000 | 43200 | 43000 | 1786 |
| 489 | 20240228 | 104400 | 8694507900 | 43000 | 43100 | 43100 | 42950 | 533 |
| 490 | 20240228 | 104300 | 8671600750 | 43200 | 43250 | 43250 | 42950 | 1276 |
| 491 | 20240228 | 104200 | 8616500900 | 43250 | 43250 | 43250 | 43200 | 192 |
| 492 | 20240228 | 104100 | 8608202850 | 43200 | 43100 | 43200 | 43000 | 844 |
| 493 | 20240228 | 104000 | 8571778000 | 43100 | 42900 | 43100 | 42900 | 4149 |
| 494 | 20240228 | 103900 | 8393422700 | 42800 | 42700 | 42950 | 42700 | 1740 |
| 495 | 20240228 | 103800 | 8318987750 | 42650 | 42600 | 42700 | 42500 | 223 |
| 496 | 20240228 | 103700 | 8309482900 | 42600 | 42500 | 42600 | 42500 | 1769 |
| 497 | 20240228 | 103600 | 8234137850 | 42500 | 42450 | 42550 | 42400 | 397 |
| 498 | 20240228 | 103500 | 8217266350 | 42450 | 42500 | 42500 | 42350 | 133 |
| 499 | 20240228 | 103400 | 8211626300 | 42500 | 42250 | 42500 | 42200 | 1437 |
| 500 | 20240228 | 103300 | 8150753500 | 42250 | 42050 | 42250 | 41950 | 782 |
| 501 | 20240228 | 103200 | 8117812250 | 42050 | 42050 | 42100 | 41900 | 2016 |
| 502 | 20240228 | 103100 | 8033080700 | 42050 | 42000 | 42150 | 41850 | 11183 |
| 503 | 20240228 | 103000 | 7563026600 | 42000 | 42400 | 42400 | 42000 | 2232 |
| 504 | 20240228 | 102900 | 7468979300 | 42300 | 42300 | 42450 | 42300 | 1677 |
| 505 | 20240228 | 102800 | 7397964150 | 42300 | 42050 | 42550 | 42050 | 1660 |
| 506 | 20240228 | 102700 | 7327813600 | 42200 | 42650 | 42650 | 42000 | 11861 |
| 507 | 20240228 | 102600 | 6828016100 | 42600 | 42550 | 42650 | 42500 | 912 |
| 508 | 20240228 | 102500 | 6789216500 | 42650 | 42700 | 42700 | 42600 | 800 |
| 509 | 20240228 | 102400 | 6755112250 | 42700 | 42750 | 42800 | 42650 | 349 |
| 510 | 20240228 | 102300 | 6740201150 | 42750 | 42600 | 42800 | 42600 | 335 |
| 511 | 20240228 | 102200 | 6725880350 | 42800 | 42650 | 42850 | 42450 | 2017 |
| 512 | 20240228 | 102100 | 6639850400 | 42650 | 42550 | 42700 | 42450 | 5122 |
| 513 | 20240228 | 102000 | 6422022800 | 42550 | 42550 | 42650 | 42300 | 4263 |
| 514 | 20240228 | 101900 | 6241109150 | 42550 | 42600 | 42700 | 42500 | 1967 |
| 515 | 20240228 | 101800 | 6157338050 | 42600 | 42800 | 42850 | 42550 | 2047 |
| 516 | 20240228 | 101700 | 6069970750 | 42900 | 42850 | 42950 | 42850 | 938 |
| 517 | 20240228 | 101600 | 6029771950 | 42850 | 43000 | 43050 | 42850 | 2553 |
| 518 | 20240228 | 101500 | 5920112050 | 43000 | 43050 | 43050 | 42900 | 858 |
| 519 | 20240228 | 101400 | 5883246850 | 43000 | 43000 | 43100 | 42950 | 1144 |
| 520 | 20240228 | 101300 | 5834059250 | 43000 | 43200 | 43200 | 43000 | 573 |
| 521 | 20240228 | 101200 | 5809369450 | 43200 | 43200 | 43300 | 43100 | 1303 |
| 522 | 20240228 | 101100 | 5753111550 | 43200 | 42950 | 43200 | 42950 | 283 |
| 523 | 20240228 | 101000 | 5740916800 | 43000 | 42800 | 43050 | 42800 | 1683 |
| 524 | 20240228 | 100900 | 5668605400 | 42800 | 42700 | 42800 | 42500 | 6522 |
| 525 | 20240228 | 100800 | 5389966900 | 42700 | 42850 | 42850 | 42700 | 2759 |
| 526 | 20240228 | 100700 | 5272037500 | 42900 | 43000 | 43050 | 42850 | 1832 |
| 527 | 20240228 | 100600 | 5193318600 | 43000 | 43100 | 43150 | 42900 | 2381 |
| 528 | 20240228 | 100500 | 5091086000 | 43150 | 43200 | 43200 | 42850 | 10832 |
| 529 | 20240228 | 100400 | 4625349350 | 43250 | 43200 | 43300 | 43150 | 1314 |
| 530 | 20240228 | 100300 | 4568556000 | 43200 | 43550 | 43700 | 43200 | 5180 |
| 531 | 20240228 | 100200 | 4343810400 | 43600 | 43700 | 43800 | 43600 | 1051 |
| 532 | 20240228 | 100100 | 4297948850 | 43700 | 43750 | 43750 | 43650 | 506 |
| 533 | 20240228 | 100000 | 4275834850 | 43750 | 43800 | 43850 | 43700 | 168 |
| 534 | 20240228 | 095900 | 4268485300 | 43850 | 43850 | 43900 | 43800 | 138 |
| 535 | 20240228 | 095800 | 4262438300 | 43900 | 43900 | 43900 | 43900 | 163 |
| 536 | 20240228 | 095700 | 4255282600 | 43900 | 44000 | 44000 | 43800 | 101 |
| 537 | 20240228 | 095600 | 4250849600 | 43800 | 44050 | 44150 | 43600 | 3951 |
| 538 | 20240228 | 095500 | 4077470600 | 44050 | 44050 | 44150 | 44050 | 109 |
| 539 | 20240228 | 095400 | 4072668650 | 44050 | 44150 | 44200 | 44050 | 299 |
| 540 | 20240228 | 095300 | 4059486650 | 44100 | 43950 | 44200 | 43950 | 1472 |
| 541 | 20240228 | 095200 | 3994616050 | 43900 | 44000 | 44000 | 43900 | 879 |
| 542 | 20240228 | 095100 | 3956002400 | 44000 | 44000 | 44050 | 44000 | 18 |
| 543 | 20240228 | 095000 | 3955210350 | 44100 | 44050 | 44100 | 44000 | 1185 |
| 544 | 20240228 | 094900 | 3903011250 | 44100 | 44300 | 44300 | 44100 | 364 |
| 545 | 20240228 | 094800 | 3886900400 | 44100 | 44200 | 44250 | 44100 | 709 |
| 546 | 20240228 | 094700 | 3855591350 | 44200 | 43750 | 44200 | 43700 | 3529 |
| 547 | 20240228 | 094600 | 3700424800 | 43650 | 43800 | 43850 | 43650 | 292 |
| 548 | 20240228 | 094500 | 3687660500 | 43850 | 43850 | 43850 | 43800 | 173 |
| 549 | 20240228 | 094400 | 3680074750 | 43850 | 43750 | 43850 | 43600 | 510 |
| 550 | 20240228 | 094300 | 3657782250 | 43750 | 43800 | 43850 | 43650 | 457 |
| 551 | 20240228 | 094200 | 3637787650 | 43800 | 43700 | 43850 | 43650 | 344 |
| 552 | 20240228 | 094100 | 3622734550 | 43600 | 43500 | 43800 | 43450 | 4017 |
| 553 | 20240228 | 094000 | 3447824300 | 43500 | 43500 | 43700 | 43300 | 3510 |
| 554 | 20240228 | 093900 | 3295196750 | 43500 | 43550 | 43650 | 43250 | 4034 |
| 555 | 20240228 | 093800 | 3119793400 | 43550 | 43850 | 44000 | 43550 | 2235 |
| 556 | 20240228 | 093700 | 3022056600 | 43850 | 43850 | 43850 | 43700 | 1704 |
| 557 | 20240228 | 093600 | 2947465600 | 43800 | 44100 | 44150 | 43800 | 2084 |
| 558 | 20240228 | 093500 | 2855866100 | 44000 | 44000 | 44000 | 44000 | 260 |
| 559 | 20240228 | 093400 | 2844426100 | 43950 | 44100 | 44100 | 43950 | 2265 |
| 560 | 20240228 | 093300 | 2744804450 | 44100 | 44100 | 44150 | 44100 | 373 |
| 561 | 20240228 | 093200 | 2728349050 | 43950 | 44150 | 44300 | 43950 | 3449 |
| 562 | 20240228 | 093100 | 2576554600 | 44200 | 44450 | 44500 | 44200 | 1611 |
| 563 | 20240228 | 093000 | 2505134450 | 44500 | 44550 | 44550 | 44500 | 527 |
| 564 | 20240228 | 092900 | 2481682200 | 44600 | 44850 | 44850 | 44600 | 1159 |
| 565 | 20240228 | 092800 | 2429913750 | 44800 | 44750 | 44850 | 44700 | 504 |
| 566 | 20240228 | 092700 | 2407358350 | 44750 | 44450 | 44750 | 44450 | 839 |
| 567 | 20240228 | 092600 | 2369876900 | 44600 | 44650 | 44650 | 44500 | 2385 |
| 568 | 20240228 | 092500 | 2263662450 | 44750 | 44650 | 44800 | 44650 | 690 |
| 569 | 20240228 | 092400 | 2232808950 | 44500 | 44450 | 44700 | 44350 | 451 |
| 570 | 20240228 | 092300 | 2212719000 | 44300 | 44300 | 44500 | 44200 | 2466 |
| 571 | 20240228 | 092200 | 2103234750 | 44300 | 43950 | 44350 | 43950 | 1316 |
| 572 | 20240228 | 092100 | 2045162100 | 44050 | 44400 | 44500 | 43900 | 9024 |
| 573 | 20240228 | 092000 | 1647512100 | 44400 | 44450 | 44650 | 44400 | 3446 |
| 574 | 20240228 | 091900 | 1494262150 | 44450 | 44550 | 44850 | 44350 | 4330 |
| 575 | 20240228 | 091800 | 1301627950 | 44600 | 44750 | 44800 | 44550 | 1640 |
| 576 | 20240228 | 091700 | 1228386900 | 44750 | 44900 | 45000 | 44700 | 1073 |
| 577 | 20240228 | 091600 | 1180340250 | 44900 | 45050 | 45050 | 44900 | 517 |
| 578 | 20240228 | 091500 | 1157058550 | 44850 | 45050 | 45050 | 44700 | 1445 |
| 579 | 20240228 | 091400 | 1092251450 | 45000 | 45200 | 45200 | 44950 | 573 |
| 580 | 20240228 | 091300 | 1066454100 | 45100 | 44800 | 45400 | 44800 | 1442 |
| 581 | 20240228 | 091200 | 1001531700 | 44950 | 45450 | 45450 | 44450 | 5010 |
| 582 | 20240228 | 091100 | 777306350 | 45300 | 45350 | 45450 | 45300 | 1106 |
| 583 | 20240228 | 091000 | 727145900 | 45350 | 45400 | 45400 | 45200 | 1921 |
| 584 | 20240228 | 090900 | 640132400 | 45400 | 45400 | 45500 | 45400 | 632 |
| 585 | 20240228 | 090800 | 611436000 | 45500 | 45400 | 45700 | 45350 | 1202 |
| 586 | 20240228 | 090700 | 556825000 | 45450 | 45850 | 45850 | 45350 | 3383 |
| 587 | 20240228 | 090600 | 402765000 | 45850 | 45850 | 45850 | 45850 | 787 |
| 588 | 20240228 | 090500 | 366681050 | 45600 | 45850 | 45850 | 45600 | 459 |
| 589 | 20240228 | 090400 | 345723200 | 45800 | 45900 | 46000 | 45800 | 1055 |
| 590 | 20240228 | 090300 | 297364000 | 45900 | 46200 | 46200 | 45900 | 833 |
| 591 | 20240228 | 090200 | 258971550 | 46150 | 46250 | 46250 | 46100 | 845 |
| 592 | 20240228 | 090100 | 219961400 | 46250 | 46400 | 46550 | 46250 | 2597 |
| 593 | 20240228 | 090000 | 99392200 | 46400 | 45450 | 46450 | 45450 | 2170 |