31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 184600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 3 | 20240228 | 184500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240228 | 184400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240228 | 184300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240228 | 184200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240228 | 184100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240228 | 184000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240228 | 183900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240228 | 183800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240228 | 183700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240228 | 183600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240228 | 183500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240228 | 183400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240228 | 183300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240228 | 183200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240228 | 183100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240228 | 183000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240228 | 182900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240228 | 182800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240228 | 182700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240228 | 182600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240228 | 182500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240228 | 182400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240228 | 182300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240228 | 182200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240228 | 182100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240228 | 182000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240228 | 181900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240228 | 181800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240228 | 181700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240228 | 181600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 33 | 20240228 | 181500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240228 | 181400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240228 | 181300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240228 | 181200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240228 | 181100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240228 | 181000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240228 | 180900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240228 | 180800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240228 | 180700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240228 | 180600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240228 | 180500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240228 | 180400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240228 | 180300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240228 | 180200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240228 | 180100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240228 | 180000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240228 | 175900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240228 | 175800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240228 | 175700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240228 | 175600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240228 | 175500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240228 | 175400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240228 | 175300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240228 | 175200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240228 | 175100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240228 | 175000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240228 | 174900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240228 | 174800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240228 | 174700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240228 | 174600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 63 | 20240228 | 174500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240228 | 174400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240228 | 174300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240228 | 174200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240228 | 174100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240228 | 174000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240228 | 173900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240228 | 173800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240228 | 173700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240228 | 173600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240228 | 173500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240228 | 173400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240228 | 173300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240228 | 173200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240228 | 173100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240228 | 173000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240228 | 172900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240228 | 172800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240228 | 172700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240228 | 172600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240228 | 172500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240228 | 172400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240228 | 172300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240228 | 172200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240228 | 172100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240228 | 172000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240228 | 171900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240228 | 171800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240228 | 171700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240228 | 171600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 93 | 20240228 | 171500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240228 | 171400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240228 | 171300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240228 | 171200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240228 | 171100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240228 | 171000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240228 | 170900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240228 | 170800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240228 | 170700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240228 | 170600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240228 | 170500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240228 | 170400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240228 | 170300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240228 | 170200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240228 | 170100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240228 | 170000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240228 | 165900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240228 | 165800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240228 | 165700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240228 | 165600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240228 | 165500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240228 | 165400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240228 | 165300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240228 | 165200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240228 | 165100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240228 | 165000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240228 | 164900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240228 | 164800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240228 | 164700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240228 | 164600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 123 | 20240228 | 164500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240228 | 164400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240228 | 164300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240228 | 164200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240228 | 164100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240228 | 164000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240228 | 163900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240228 | 163800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240228 | 163700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240228 | 163600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240228 | 163500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240228 | 163400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240228 | 163300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240228 | 163200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240228 | 163100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240228 | 163000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240228 | 162900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240228 | 162800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240228 | 162700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240228 | 162600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240228 | 162500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240228 | 162400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240228 | 162300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240228 | 162200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240228 | 162100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240228 | 162000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240228 | 161900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240228 | 161800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240228 | 161700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240228 | 161600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 153 | 20240228 | 161500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240228 | 161400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240228 | 161300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240228 | 161200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240228 | 161100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240228 | 161000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240228 | 160900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240228 | 160800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240228 | 160700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240228 | 160600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240228 | 160500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240228 | 160400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240228 | 160300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240228 | 160200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240228 | 160100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240228 | 160000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240228 | 155900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240228 | 155800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240228 | 155700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240228 | 155600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240228 | 155500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240228 | 155400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240228 | 155300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240228 | 155200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240228 | 155100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240228 | 155000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240228 | 154900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240228 | 154800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240228 | 154700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240228 | 154600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 183 | 20240228 | 154500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240228 | 154400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240228 | 154300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240228 | 154200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240228 | 154100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240228 | 154000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240228 | 153900 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240228 | 153800 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240228 | 153700 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240228 | 153600 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240228 | 153500 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240228 | 153400 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240228 | 153300 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240228 | 153200 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240228 | 153100 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240228 | 153000 | 2978594600 | 39000 | 39000 | 39000 | 39000 | 2048 |
| 199 | 20240228 | 152900 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240228 | 152800 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240228 | 152700 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240228 | 152600 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240228 | 152500 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240228 | 152400 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240228 | 152300 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240228 | 152200 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240228 | 152100 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240228 | 152000 | 2898722600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240228 | 151900 | 2898722600 | 39000 | 39000 | 39000 | 38950 | 123 |
| 210 | 20240228 | 151800 | 2893927800 | 39000 | 38950 | 39000 | 38950 | 113 |
| 211 | 20240228 | 151700 | 2889525150 | 38950 | 38950 | 38950 | 38950 | 89 |
| 212 | 20240228 | 151600 | 2886058600 | 38900 | 39000 | 39000 | 38900 | 79 |
| 213 | 20240228 | 151500 | 2882979250 | 38950 | 39000 | 39000 | 38900 | 86 |
| 214 | 20240228 | 151400 | 2879629100 | 39000 | 38950 | 39000 | 38950 | 453 |
| 215 | 20240228 | 151300 | 2861984250 | 38950 | 38900 | 38950 | 38900 | 83 |
| 216 | 20240228 | 151200 | 2858754600 | 38850 | 38900 | 38900 | 38850 | 41 |
| 217 | 20240228 | 151100 | 2857159850 | 38900 | 38900 | 38950 | 38900 | 310 |
| 218 | 20240228 | 151000 | 2845100350 | 38900 | 38900 | 38900 | 38850 | 125 |
| 219 | 20240228 | 150900 | 2840237950 | 38900 | 38850 | 38900 | 38850 | 137 |
| 220 | 20240228 | 150800 | 2834911600 | 38850 | 38850 | 38850 | 38850 | 128 |
| 221 | 20240228 | 150700 | 2829938800 | 38850 | 38800 | 38850 | 38800 | 439 |
| 222 | 20240228 | 150600 | 2812893700 | 38850 | 38800 | 38850 | 38800 | 66 |
| 223 | 20240228 | 150500 | 2810332400 | 38800 | 38800 | 38800 | 38800 | 20 |
| 224 | 20240228 | 150400 | 2809556400 | 38800 | 38800 | 38800 | 38700 | 709 |
| 225 | 20240228 | 150300 | 2782087000 | 38800 | 38800 | 38800 | 38750 | 276 |
| 226 | 20240228 | 150200 | 2771383650 | 38850 | 38850 | 38850 | 38850 | 49 |
| 227 | 20240228 | 150100 | 2769480000 | 38900 | 38900 | 38950 | 38850 | 153 |
| 228 | 20240228 | 150000 | 2763528250 | 38950 | 38900 | 38950 | 38900 | 53 |
| 229 | 20240228 | 145900 | 2761466050 | 38950 | 38900 | 38950 | 38900 | 170 |
| 230 | 20240228 | 145800 | 2754848200 | 38950 | 38950 | 38950 | 38900 | 175 |
| 231 | 20240228 | 145700 | 2748032650 | 38950 | 38900 | 38950 | 38900 | 144 |
| 232 | 20240228 | 145600 | 2742424750 | 38950 | 38850 | 38950 | 38850 | 142 |
| 233 | 20240228 | 145500 | 2736899250 | 38850 | 38850 | 38850 | 38850 | 136 |
| 234 | 20240228 | 145400 | 2731615650 | 38850 | 38850 | 38850 | 38750 | 296 |
| 235 | 20240228 | 145300 | 2720127400 | 38850 | 38900 | 38950 | 38850 | 311 |
| 236 | 20240228 | 145200 | 2708036150 | 38950 | 38900 | 38950 | 38900 | 139 |
| 237 | 20240228 | 145100 | 2702622850 | 38950 | 38900 | 38950 | 38850 | 132 |
| 238 | 20240228 | 145000 | 2697486200 | 38950 | 38900 | 38950 | 38900 | 173 |
| 239 | 20240228 | 144900 | 2690748450 | 38950 | 38900 | 38950 | 38900 | 146 |
| 240 | 20240228 | 144800 | 2685065950 | 39000 | 38900 | 39000 | 38900 | 45 |
| 241 | 20240228 | 144700 | 2683312450 | 38900 | 38950 | 39000 | 38900 | 217 |
| 242 | 20240228 | 144600 | 2674859850 | 38950 | 38900 | 38950 | 38900 | 215 |
| 243 | 20240228 | 144500 | 2666494550 | 38900 | 38850 | 38900 | 38850 | 203 |
| 244 | 20240228 | 144400 | 2658599650 | 38900 | 38900 | 38900 | 38900 | 113 |
| 245 | 20240228 | 144300 | 2654203950 | 38950 | 38950 | 38950 | 38950 | 54 |
| 246 | 20240228 | 144200 | 2652100650 | 38950 | 38950 | 39000 | 38950 | 583 |
| 247 | 20240228 | 144100 | 2629384750 | 38950 | 39050 | 39050 | 38950 | 550 |
| 248 | 20240228 | 144000 | 2607932600 | 39050 | 39050 | 39050 | 39050 | 90 |
| 249 | 20240228 | 143900 | 2604418100 | 39050 | 39050 | 39050 | 39050 | 60 |
| 250 | 20240228 | 143800 | 2602075100 | 39050 | 39050 | 39100 | 39050 | 1121 |
| 251 | 20240228 | 143700 | 2558249000 | 39050 | 39050 | 39050 | 39000 | 300 |
| 252 | 20240228 | 143600 | 2546536500 | 39050 | 39100 | 39100 | 39050 | 164 |
| 253 | 20240228 | 143500 | 2540125800 | 39100 | 39100 | 39100 | 39000 | 455 |
| 254 | 20240228 | 143400 | 2522358650 | 39100 | 39100 | 39100 | 39100 | 467 |
| 255 | 20240228 | 143300 | 2504098950 | 39100 | 39050 | 39100 | 39000 | 184 |
| 256 | 20240228 | 143200 | 2496911750 | 39000 | 39050 | 39050 | 39000 | 200 |
| 257 | 20240228 | 143100 | 2489106750 | 39050 | 38950 | 39050 | 38950 | 858 |
| 258 | 20240228 | 143000 | 2455670800 | 38950 | 39050 | 39050 | 38900 | 4098 |
| 259 | 20240228 | 142900 | 2295973600 | 39050 | 39000 | 39050 | 39000 | 218 |
| 260 | 20240228 | 142800 | 2287462350 | 39050 | 39050 | 39050 | 39050 | 204 |
| 261 | 20240228 | 142700 | 2279496150 | 39050 | 39050 | 39050 | 39000 | 98 |
| 262 | 20240228 | 142600 | 2275672250 | 39000 | 39050 | 39050 | 39000 | 636 |
| 263 | 20240228 | 142500 | 2250858900 | 39050 | 39000 | 39050 | 39000 | 144 |
| 264 | 20240228 | 142400 | 2245240150 | 39000 | 39000 | 39050 | 39000 | 127 |
| 265 | 20240228 | 142300 | 2240286600 | 39000 | 39050 | 39050 | 39000 | 165 |
| 266 | 20240228 | 142200 | 2233847300 | 39050 | 38900 | 39050 | 38900 | 1122 |
| 267 | 20240228 | 142100 | 2190089700 | 38900 | 38850 | 38900 | 38850 | 63 |
| 268 | 20240228 | 142000 | 2187639250 | 38850 | 38800 | 38850 | 38800 | 744 |
| 269 | 20240228 | 141900 | 2158738850 | 38800 | 38750 | 38800 | 38700 | 266 |
| 270 | 20240228 | 141800 | 2148434000 | 38750 | 38750 | 38750 | 38750 | 63 |
| 271 | 20240228 | 141700 | 2145992750 | 38700 | 38750 | 38750 | 38700 | 46 |
| 272 | 20240228 | 141600 | 2144211600 | 38750 | 38750 | 38750 | 38750 | 87 |
| 273 | 20240228 | 141500 | 2140840350 | 38750 | 38750 | 38750 | 38750 | 151 |
| 274 | 20240228 | 141400 | 2134989100 | 38750 | 38700 | 38750 | 38700 | 20 |
| 275 | 20240228 | 141300 | 2134214200 | 38750 | 38750 | 38800 | 38750 | 113 |
| 276 | 20240228 | 141200 | 2129834500 | 38800 | 38800 | 38800 | 38800 | 103 |
| 277 | 20240228 | 141100 | 2125838100 | 38800 | 38800 | 38800 | 38800 | 38 |
| 278 | 20240228 | 141000 | 2124363700 | 38700 | 38800 | 38800 | 38700 | 68 |
| 279 | 20240228 | 140900 | 2121725400 | 38800 | 38800 | 38800 | 38800 | 20 |
| 280 | 20240228 | 140800 | 2120949400 | 38800 | 38850 | 38850 | 38800 | 68 |
| 281 | 20240228 | 140700 | 2118309750 | 38850 | 38700 | 38850 | 38700 | 435 |
| 282 | 20240228 | 140600 | 2101463900 | 38700 | 38700 | 38700 | 38700 | 40 |
| 283 | 20240228 | 140500 | 2099915900 | 38700 | 38700 | 38700 | 38700 | 28 |
| 284 | 20240228 | 140400 | 2098832300 | 38700 | 38700 | 38700 | 38700 | 437 |
| 285 | 20240228 | 140300 | 2081920400 | 38700 | 38700 | 38700 | 38700 | 21 |
| 286 | 20240228 | 140200 | 2081107700 | 38700 | 38800 | 38800 | 38700 | 621 |
| 287 | 20240228 | 140100 | 2057058350 | 38800 | 38800 | 38800 | 38800 | 20 |
| 288 | 20240228 | 140000 | 2056282350 | 38800 | 38800 | 38800 | 38800 | 34 |
| 289 | 20240228 | 135900 | 2054963150 | 38800 | 38800 | 38800 | 38800 | 23 |
| 290 | 20240228 | 135800 | 2054070750 | 38800 | 38850 | 38850 | 38750 | 206 |
| 291 | 20240228 | 135700 | 2046082900 | 38850 | 38850 | 38850 | 38850 | 59 |
| 292 | 20240228 | 135600 | 2043790750 | 38850 | 38800 | 38850 | 38800 | 19 |
| 293 | 20240228 | 135500 | 2043052900 | 38850 | 38850 | 38850 | 38850 | 20 |
| 294 | 20240228 | 135400 | 2042275900 | 38850 | 38850 | 38850 | 38850 | 20 |
| 295 | 20240228 | 135300 | 2041498900 | 38850 | 38850 | 38850 | 38700 | 91 |
| 296 | 20240228 | 135200 | 2037965750 | 38850 | 38800 | 38850 | 38750 | 207 |
| 297 | 20240228 | 135100 | 2029938750 | 38850 | 38900 | 38900 | 38850 | 143 |
| 298 | 20240228 | 135000 | 2024382200 | 38900 | 38950 | 38950 | 38900 | 23 |
| 299 | 20240228 | 134900 | 2023486550 | 38950 | 38950 | 38950 | 38950 | 42 |
| 300 | 20240228 | 134800 | 2021850650 | 38900 | 38950 | 39000 | 38900 | 120 |
| 301 | 20240228 | 134700 | 2017181050 | 38950 | 38900 | 38950 | 38900 | 20 |
| 302 | 20240228 | 134600 | 2016403000 | 38900 | 38950 | 38950 | 38850 | 50 |
| 303 | 20240228 | 134500 | 2014458850 | 39000 | 39000 | 39000 | 39000 | 94 |
| 304 | 20240228 | 134400 | 2010792850 | 39050 | 39000 | 39050 | 38950 | 360 |
| 305 | 20240228 | 134300 | 1996752800 | 39000 | 38950 | 39000 | 38900 | 182 |
| 306 | 20240228 | 134200 | 1989665100 | 38950 | 38950 | 38950 | 38900 | 123 |
| 307 | 20240228 | 134100 | 1984877850 | 38950 | 38950 | 39000 | 38900 | 218 |
| 308 | 20240228 | 134000 | 1976383900 | 38950 | 39000 | 39000 | 38950 | 107 |
| 309 | 20240228 | 133900 | 1972213650 | 39000 | 39000 | 39000 | 39000 | 50 |
| 310 | 20240228 | 133800 | 1970263650 | 39000 | 39000 | 39000 | 39000 | 112 |
| 311 | 20240228 | 133700 | 1965895650 | 39000 | 39000 | 39000 | 39000 | 147 |
| 312 | 20240228 | 133600 | 1960162650 | 39000 | 38950 | 39050 | 38950 | 2428 |
| 313 | 20240228 | 133500 | 1865462400 | 39000 | 39000 | 39000 | 39000 | 51 |
| 314 | 20240228 | 133400 | 1863473400 | 38950 | 38900 | 39000 | 38900 | 1665 |
| 315 | 20240228 | 133300 | 1798651650 | 38900 | 38900 | 38900 | 38900 | 203 |
| 316 | 20240228 | 133200 | 1790754950 | 38900 | 38900 | 38900 | 38900 | 34 |
| 317 | 20240228 | 133100 | 1789432350 | 38900 | 38900 | 38900 | 38850 | 43 |
| 318 | 20240228 | 133000 | 1787760050 | 38900 | 38850 | 38900 | 38850 | 29 |
| 319 | 20240228 | 132900 | 1786632300 | 38850 | 38850 | 38900 | 38850 | 155 |
| 320 | 20240228 | 132800 | 1780609300 | 38900 | 38850 | 38900 | 38850 | 191 |
| 321 | 20240228 | 132700 | 1773187700 | 38800 | 38850 | 38850 | 38800 | 310 |
| 322 | 20240228 | 132600 | 1761154200 | 38800 | 38900 | 38900 | 38800 | 486 |
| 323 | 20240228 | 132500 | 1742287400 | 38900 | 38900 | 38900 | 38900 | 27 |
| 324 | 20240228 | 132400 | 1741237100 | 38900 | 38900 | 38900 | 38900 | 46 |
| 325 | 20240228 | 132300 | 1739447700 | 38900 | 38900 | 38900 | 38900 | 133 |
| 326 | 20240228 | 132200 | 1734274000 | 38850 | 38900 | 38900 | 38850 | 340 |
| 327 | 20240228 | 132100 | 1721064050 | 38850 | 38900 | 38900 | 38850 | 46 |
| 328 | 20240228 | 132000 | 1719275500 | 38900 | 38800 | 38950 | 38800 | 1545 |
| 329 | 20240228 | 131900 | 1659220350 | 38800 | 38750 | 38850 | 38750 | 115 |
| 330 | 20240228 | 131800 | 1654761900 | 38750 | 38850 | 38850 | 38750 | 55 |
| 331 | 20240228 | 131700 | 1652627450 | 38850 | 38850 | 38850 | 38850 | 38 |
| 332 | 20240228 | 131600 | 1651151150 | 38850 | 38850 | 38850 | 38800 | 223 |
| 333 | 20240228 | 131500 | 1642497600 | 38850 | 38800 | 38850 | 38800 | 68 |
| 334 | 20240228 | 131400 | 1639856950 | 38800 | 38850 | 38850 | 38800 | 97 |
| 335 | 20240228 | 131300 | 1636089000 | 38850 | 38700 | 38850 | 38700 | 2366 |
| 336 | 20240228 | 131200 | 1544349300 | 38700 | 38650 | 38700 | 38650 | 16 |
| 337 | 20240228 | 131100 | 1543730300 | 38700 | 38650 | 38700 | 38650 | 65 |
| 338 | 20240228 | 131000 | 1541217650 | 38650 | 38650 | 38650 | 38650 | 5 |
| 339 | 20240228 | 130900 | 1541024400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 340 | 20240228 | 130800 | 1541024400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 341 | 20240228 | 130700 | 1541024400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 342 | 20240228 | 130600 | 1541024400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 343 | 20240228 | 130500 | 1541024400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 344 | 20240228 | 130400 | 1541024400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 345 | 20240228 | 130300 | 1541024400 | 38600 | 38600 | 38600 | 38600 | 1355 |
| 346 | 20240228 | 130200 | 1488721400 | 38600 | 38650 | 38650 | 38600 | 68 |
| 347 | 20240228 | 130100 | 1486095100 | 38650 | 38650 | 38650 | 38650 | 41 |
| 348 | 20240228 | 130000 | 1484510450 | 38650 | 38650 | 38650 | 38650 | 0 |
| 349 | 20240228 | 125900 | 1484510450 | 38650 | 38600 | 38700 | 38600 | 124 |
| 350 | 20240228 | 125800 | 1479718950 | 38650 | 38650 | 38650 | 38650 | 30 |
| 351 | 20240228 | 125700 | 1478559450 | 38650 | 38650 | 38650 | 38650 | 224 |
| 352 | 20240228 | 125600 | 1469901850 | 38650 | 38600 | 38650 | 38600 | 338 |
| 353 | 20240228 | 125500 | 1456838250 | 38650 | 38650 | 38650 | 38650 | 130 |
| 354 | 20240228 | 125400 | 1451813750 | 38600 | 38600 | 38600 | 38600 | 2 |
| 355 | 20240228 | 125300 | 1451736550 | 38600 | 38600 | 38600 | 38600 | 9 |
| 356 | 20240228 | 125200 | 1451389150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 357 | 20240228 | 125100 | 1451389150 | 38600 | 38600 | 38600 | 38600 | 604 |
| 358 | 20240228 | 125000 | 1428074750 | 38600 | 38600 | 38600 | 38600 | 563 |
| 359 | 20240228 | 124900 | 1406342950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 360 | 20240228 | 124800 | 1406342950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 361 | 20240228 | 124700 | 1406342950 | 38600 | 38600 | 38600 | 38600 | 5 |
| 362 | 20240228 | 124600 | 1406149950 | 38600 | 38600 | 38600 | 38600 | 84 |
| 363 | 20240228 | 124500 | 1402907550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 364 | 20240228 | 124400 | 1402907550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 365 | 20240228 | 124300 | 1402907550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 366 | 20240228 | 124200 | 1402907550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 367 | 20240228 | 124100 | 1402907550 | 38650 | 38600 | 38650 | 38600 | 135 |
| 368 | 20240228 | 124000 | 1397691050 | 38600 | 38600 | 38600 | 38600 | 4 |
| 369 | 20240228 | 123900 | 1397536650 | 38600 | 38600 | 38600 | 38600 | 89 |
| 370 | 20240228 | 123800 | 1394101250 | 38600 | 38600 | 38600 | 38600 | 21 |
| 371 | 20240228 | 123700 | 1393290650 | 38600 | 38600 | 38600 | 38600 | 2 |
| 372 | 20240228 | 123600 | 1393213450 | 38600 | 38650 | 38650 | 38600 | 39 |
| 373 | 20240228 | 123500 | 1391706400 | 38650 | 38650 | 38650 | 38650 | 50 |
| 374 | 20240228 | 123400 | 1389773900 | 38650 | 38650 | 38650 | 38650 | 17 |
| 375 | 20240228 | 123300 | 1389116850 | 38650 | 38650 | 38750 | 38650 | 253 |
| 376 | 20240228 | 123200 | 1379325700 | 38650 | 38650 | 38650 | 38650 | 77 |
| 377 | 20240228 | 123100 | 1376349650 | 38650 | 38650 | 38650 | 38650 | 23 |
| 378 | 20240228 | 123000 | 1375460700 | 38600 | 38550 | 38600 | 38550 | 97 |
| 379 | 20240228 | 122900 | 1371720250 | 38550 | 38600 | 38600 | 38550 | 399 |
| 380 | 20240228 | 122800 | 1356331800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 381 | 20240228 | 122700 | 1356331800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 382 | 20240228 | 122600 | 1356331800 | 38700 | 38700 | 38700 | 38700 | 20 |
| 383 | 20240228 | 122500 | 1355557800 | 38700 | 38600 | 38700 | 38600 | 1200 |
| 384 | 20240228 | 122400 | 1309151400 | 38550 | 38550 | 38550 | 38550 | 21 |
| 385 | 20240228 | 122300 | 1308341850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 386 | 20240228 | 122200 | 1308341850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 387 | 20240228 | 122100 | 1308341850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 388 | 20240228 | 122000 | 1308341850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 389 | 20240228 | 121900 | 1308341850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 390 | 20240228 | 121800 | 1308341850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 391 | 20240228 | 121700 | 1308341850 | 38550 | 38550 | 38550 | 38550 | 44 |
| 392 | 20240228 | 121600 | 1306645650 | 38600 | 38600 | 38600 | 38600 | 184 |
| 393 | 20240228 | 121500 | 1299543250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 394 | 20240228 | 121400 | 1299543250 | 38600 | 38500 | 38600 | 38500 | 457 |
| 395 | 20240228 | 121300 | 1281933050 | 38500 | 38500 | 38500 | 38500 | 231 |
| 396 | 20240228 | 121200 | 1273039550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 397 | 20240228 | 121100 | 1273039550 | 38500 | 38500 | 38500 | 38500 | 10 |
| 398 | 20240228 | 121000 | 1272654550 | 38500 | 38500 | 38500 | 38500 | 140 |
| 399 | 20240228 | 120900 | 1267264550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 400 | 20240228 | 120800 | 1267264550 | 38450 | 38450 | 38450 | 38450 | 22 |
| 401 | 20240228 | 120700 | 1266418650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 402 | 20240228 | 120600 | 1266418650 | 38500 | 38500 | 38500 | 38500 | 81 |
| 403 | 20240228 | 120500 | 1263300150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 404 | 20240228 | 120400 | 1263300150 | 38450 | 38500 | 38500 | 38450 | 300 |
| 405 | 20240228 | 120300 | 1251759850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 406 | 20240228 | 120200 | 1251759850 | 38550 | 38500 | 38550 | 38500 | 468 |
| 407 | 20240228 | 120100 | 1233730350 | 38450 | 38450 | 38450 | 38450 | 35 |
| 408 | 20240228 | 120000 | 1232384600 | 38450 | 38450 | 38450 | 38450 | 10 |
| 409 | 20240228 | 115900 | 1232000100 | 38500 | 38500 | 38500 | 38500 | 75 |
| 410 | 20240228 | 115800 | 1229112600 | 38500 | 38500 | 38500 | 38500 | 5 |
| 411 | 20240228 | 115700 | 1228920100 | 38500 | 38500 | 38500 | 38500 | 52 |
| 412 | 20240228 | 115600 | 1226918100 | 38500 | 38500 | 38500 | 38500 | 71 |
| 413 | 20240228 | 115500 | 1224184600 | 38500 | 38400 | 38500 | 38400 | 87 |
| 414 | 20240228 | 115400 | 1220835200 | 38500 | 38500 | 38500 | 38500 | 20 |
| 415 | 20240228 | 115300 | 1220065200 | 38450 | 38450 | 38450 | 38450 | 631 |
| 416 | 20240228 | 115200 | 1195803250 | 38500 | 38500 | 38500 | 38500 | 65 |
| 417 | 20240228 | 115100 | 1193300750 | 38500 | 38500 | 38500 | 38500 | 133 |
| 418 | 20240228 | 115000 | 1188180250 | 38500 | 38500 | 38500 | 38500 | 52 |
| 419 | 20240228 | 114900 | 1186178250 | 38500 | 38500 | 38500 | 38500 | 53 |
| 420 | 20240228 | 114800 | 1184137750 | 38450 | 38500 | 38500 | 38450 | 144 |
| 421 | 20240228 | 114700 | 1178594000 | 38500 | 38500 | 38500 | 38500 | 82 |
| 422 | 20240228 | 114600 | 1175437000 | 38500 | 38500 | 38500 | 38500 | 141 |
| 423 | 20240228 | 114500 | 1170008500 | 38550 | 38550 | 38550 | 38550 | 15 |
| 424 | 20240228 | 114400 | 1169430250 | 38500 | 38500 | 38500 | 38500 | 0 |
| 425 | 20240228 | 114300 | 1169430250 | 38500 | 38500 | 38500 | 38500 | 132 |
| 426 | 20240228 | 114200 | 1164348250 | 38550 | 38550 | 38550 | 38550 | 12 |
| 427 | 20240228 | 114100 | 1163885650 | 38500 | 38550 | 38550 | 38500 | 138 |
| 428 | 20240228 | 114000 | 1158570750 | 38550 | 38550 | 38550 | 38550 | 66 |
| 429 | 20240228 | 113900 | 1156026450 | 38500 | 38500 | 38500 | 38500 | 0 |
| 430 | 20240228 | 113800 | 1156026450 | 38500 | 38500 | 38500 | 38500 | 143 |
| 431 | 20240228 | 113700 | 1150520950 | 38500 | 38450 | 38500 | 38450 | 201 |
| 432 | 20240228 | 113600 | 1142790450 | 38500 | 38500 | 38500 | 38500 | 100 |
| 433 | 20240228 | 113500 | 1138940450 | 38500 | 38500 | 38500 | 38500 | 66 |
| 434 | 20240228 | 113400 | 1136399450 | 38500 | 38500 | 38500 | 38500 | 10 |
| 435 | 20240228 | 113300 | 1136014450 | 38500 | 38500 | 38500 | 38500 | 424 |
| 436 | 20240228 | 113200 | 1119690450 | 38550 | 38500 | 38550 | 38500 | 51 |
| 437 | 20240228 | 113100 | 1117724900 | 38550 | 38500 | 38550 | 38500 | 146 |
| 438 | 20240228 | 113000 | 1112103750 | 38450 | 38450 | 38450 | 38450 | 109 |
| 439 | 20240228 | 112900 | 1107912700 | 38400 | 38450 | 38450 | 38400 | 168 |
| 440 | 20240228 | 112800 | 1101454850 | 38400 | 38400 | 38400 | 38400 | 56 |
| 441 | 20240228 | 112700 | 1099304450 | 38400 | 38450 | 38450 | 38400 | 133 |
| 442 | 20240228 | 112600 | 1094190900 | 38450 | 38450 | 38450 | 38450 | 87 |
| 443 | 20240228 | 112500 | 1090845750 | 38450 | 38450 | 38450 | 38450 | 160 |
| 444 | 20240228 | 112400 | 1084693750 | 38450 | 38450 | 38450 | 38450 | 382 |
| 445 | 20240228 | 112300 | 1070005850 | 38500 | 38550 | 38550 | 38500 | 818 |
| 446 | 20240228 | 112200 | 1038505600 | 38550 | 38550 | 38600 | 38550 | 55 |
| 447 | 20240228 | 112100 | 1036384800 | 38550 | 38550 | 38600 | 38550 | 141 |
| 448 | 20240228 | 112000 | 1030949000 | 38550 | 38550 | 38550 | 38550 | 412 |
| 449 | 20240228 | 111900 | 1015066400 | 38550 | 38500 | 38550 | 38500 | 126 |
| 450 | 20240228 | 111800 | 1010210650 | 38500 | 38550 | 38550 | 38500 | 281 |
| 451 | 20240228 | 111700 | 999390050 | 38500 | 38400 | 38550 | 38400 | 794 |
| 452 | 20240228 | 111600 | 968831600 | 38400 | 38450 | 38450 | 38400 | 145 |
| 453 | 20240228 | 111500 | 963256450 | 38450 | 38400 | 38450 | 38400 | 10 |
| 454 | 20240228 | 111400 | 962872100 | 38400 | 38250 | 38400 | 38250 | 1063 |
| 455 | 20240228 | 111300 | 922183400 | 38250 | 38250 | 38250 | 38250 | 723 |
| 456 | 20240228 | 111200 | 894528650 | 38250 | 38200 | 38250 | 38200 | 83 |
| 457 | 20240228 | 111100 | 891353950 | 38200 | 38150 | 38250 | 38150 | 377 |
| 458 | 20240228 | 111000 | 876948250 | 38200 | 38100 | 38200 | 38100 | 244 |
| 459 | 20240228 | 110900 | 867641450 | 38100 | 38100 | 38150 | 38100 | 70 |
| 460 | 20240228 | 110800 | 864972750 | 38200 | 38200 | 38200 | 38200 | 10 |
| 461 | 20240228 | 110700 | 864590750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 462 | 20240228 | 110600 | 864590750 | 38250 | 38100 | 38250 | 37900 | 4079 |
| 463 | 20240228 | 110500 | 709825750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 464 | 20240228 | 110400 | 709825750 | 38300 | 38300 | 38300 | 38300 | 1 |
| 465 | 20240228 | 110300 | 709787450 | 38100 | 38400 | 38400 | 38100 | 64 |
| 466 | 20240228 | 110200 | 707347400 | 38400 | 38200 | 38400 | 38200 | 233 |
| 467 | 20240228 | 110100 | 698430600 | 38200 | 38450 | 38450 | 38200 | 2 |
| 468 | 20240228 | 110000 | 698353950 | 38450 | 38450 | 38450 | 38450 | 1 |
| 469 | 20240228 | 105900 | 698315500 | 38450 | 38450 | 38450 | 38450 | 80 |
| 470 | 20240228 | 105800 | 695239500 | 38200 | 38350 | 38500 | 38200 | 1204 |
| 471 | 20240228 | 105700 | 648961850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 472 | 20240228 | 105600 | 648961850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 473 | 20240228 | 105500 | 648961850 | 38150 | 38400 | 38400 | 38150 | 110 |
| 474 | 20240228 | 105400 | 644745350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 475 | 20240228 | 105300 | 644745350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 476 | 20240228 | 105200 | 644745350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 477 | 20240228 | 105100 | 644745350 | 38350 | 38350 | 38350 | 38350 | 82 |
| 478 | 20240228 | 105000 | 641600650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 479 | 20240228 | 104900 | 641600650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 480 | 20240228 | 104800 | 641600650 | 38350 | 38350 | 38350 | 38350 | 8 |
| 481 | 20240228 | 104700 | 641293850 | 38350 | 38350 | 38350 | 38350 | 73 |
| 482 | 20240228 | 104600 | 638494300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 483 | 20240228 | 104500 | 638494300 | 38350 | 38200 | 38350 | 38200 | 3 |
| 484 | 20240228 | 104400 | 638379550 | 38350 | 38350 | 38350 | 38350 | 92 |
| 485 | 20240228 | 104300 | 634851350 | 38350 | 38350 | 38350 | 38350 | 12 |
| 486 | 20240228 | 104200 | 634391150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 487 | 20240228 | 104100 | 634391150 | 38200 | 38200 | 38200 | 38200 | 2 |
| 488 | 20240228 | 104000 | 634314750 | 38150 | 38300 | 38350 | 37950 | 2815 |
| 489 | 20240228 | 103900 | 527143450 | 38350 | 38350 | 38350 | 38350 | 23 |
| 490 | 20240228 | 103800 | 526261400 | 38400 | 38400 | 38400 | 38400 | 54 |
| 491 | 20240228 | 103700 | 524187800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 492 | 20240228 | 103600 | 524187800 | 38400 | 38400 | 38400 | 38400 | 939 |
| 493 | 20240228 | 103500 | 488130200 | 38350 | 38350 | 38350 | 38350 | 102 |
| 494 | 20240228 | 103400 | 484218500 | 38400 | 38400 | 38400 | 38400 | 65 |
| 495 | 20240228 | 103300 | 481722500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 496 | 20240228 | 103200 | 481722500 | 38400 | 38400 | 38400 | 38400 | 81 |
| 497 | 20240228 | 103100 | 478612100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 498 | 20240228 | 103000 | 478612100 | 38400 | 38400 | 38400 | 38400 | 481 |
| 499 | 20240228 | 102900 | 460141700 | 38400 | 38400 | 38400 | 38400 | 139 |
| 500 | 20240228 | 102800 | 454804100 | 38400 | 38400 | 38400 | 38400 | 285 |
| 501 | 20240228 | 102700 | 443860100 | 38400 | 38400 | 38400 | 38400 | 3 |
| 502 | 20240228 | 102600 | 443744900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 503 | 20240228 | 102500 | 443744900 | 38400 | 38400 | 38400 | 38400 | 83 |
| 504 | 20240228 | 102400 | 440557700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 505 | 20240228 | 102300 | 440557700 | 38400 | 38350 | 38400 | 38350 | 153 |
| 506 | 20240228 | 102200 | 434682550 | 38400 | 38450 | 38450 | 38400 | 134 |
| 507 | 20240228 | 102100 | 429531250 | 38400 | 38400 | 38400 | 38400 | 80 |
| 508 | 20240228 | 102000 | 426459250 | 38400 | 38400 | 38400 | 38400 | 1 |
| 509 | 20240228 | 101900 | 426420850 | 38400 | 38300 | 38450 | 38200 | 865 |
| 510 | 20240228 | 101800 | 393207050 | 38150 | 38250 | 38350 | 38150 | 507 |
| 511 | 20240228 | 101700 | 373805650 | 38150 | 38250 | 38250 | 38150 | 78 |
| 512 | 20240228 | 101600 | 370829450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 513 | 20240228 | 101500 | 370829450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 514 | 20240228 | 101400 | 370829450 | 38250 | 38250 | 38250 | 38250 | 83 |
| 515 | 20240228 | 101300 | 367654700 | 38100 | 38100 | 38100 | 38100 | 25 |
| 516 | 20240228 | 101200 | 366702200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 517 | 20240228 | 101100 | 366702200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 518 | 20240228 | 101000 | 366702200 | 38100 | 38100 | 38200 | 38100 | 132 |
| 519 | 20240228 | 100900 | 361664800 | 38050 | 38100 | 38100 | 38050 | 26 |
| 520 | 20240228 | 100800 | 360675450 | 38050 | 38100 | 38100 | 38050 | 107 |
| 521 | 20240228 | 100700 | 356598900 | 38100 | 38100 | 38100 | 38100 | 2 |
| 522 | 20240228 | 100600 | 356522700 | 38200 | 38200 | 38200 | 38200 | 79 |
| 523 | 20240228 | 100500 | 353504900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 524 | 20240228 | 100400 | 353504900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 525 | 20240228 | 100300 | 353504900 | 38300 | 38300 | 38300 | 38300 | 81 |
| 526 | 20240228 | 100200 | 350402600 | 38050 | 38050 | 38050 | 38050 | 0 |
| 527 | 20240228 | 100100 | 350402600 | 38050 | 38250 | 38300 | 38050 | 192 |
| 528 | 20240228 | 100000 | 343054750 | 38250 | 38250 | 38250 | 38200 | 239 |
| 529 | 20240228 | 095900 | 333921850 | 38200 | 38050 | 38200 | 38050 | 231 |
| 530 | 20240228 | 095800 | 325112000 | 38050 | 37950 | 38050 | 37950 | 800 |
| 531 | 20240228 | 095700 | 294719200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 532 | 20240228 | 095600 | 294719200 | 37850 | 37950 | 37950 | 37850 | 151 |
| 533 | 20240228 | 095500 | 289002200 | 38000 | 38000 | 38000 | 38000 | 112 |
| 534 | 20240228 | 095400 | 284746200 | 38000 | 37950 | 38000 | 37950 | 300 |
| 535 | 20240228 | 095300 | 273348050 | 37900 | 37900 | 37900 | 37900 | 61 |
| 536 | 20240228 | 095200 | 271036150 | 37850 | 37900 | 37900 | 37850 | 916 |
| 537 | 20240228 | 095100 | 236326900 | 37850 | 37900 | 37900 | 37850 | 50 |
| 538 | 20240228 | 095000 | 234433900 | 37900 | 37900 | 37900 | 37900 | 6 |
| 539 | 20240228 | 094900 | 234206500 | 37750 | 37800 | 37800 | 37750 | 20 |
| 540 | 20240228 | 094800 | 233451200 | 37800 | 37800 | 37800 | 37800 | 232 |
| 541 | 20240228 | 094700 | 224681600 | 37800 | 37700 | 37800 | 37700 | 240 |
| 542 | 20240228 | 094600 | 215620400 | 37750 | 37800 | 37800 | 37750 | 139 |
| 543 | 20240228 | 094500 | 210371500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 544 | 20240228 | 094400 | 210371500 | 37700 | 37900 | 37900 | 37700 | 82 |
| 545 | 20240228 | 094300 | 207263900 | 37700 | 37700 | 37700 | 37700 | 13 |
| 546 | 20240228 | 094200 | 206773800 | 37700 | 37750 | 37750 | 37700 | 715 |
| 547 | 20240228 | 094100 | 179783250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 548 | 20240228 | 094000 | 179783250 | 37700 | 37750 | 37950 | 37700 | 948 |
| 549 | 20240228 | 093900 | 144020400 | 37800 | 37800 | 37800 | 37800 | 11 |
| 550 | 20240228 | 093800 | 143604600 | 37950 | 37950 | 37950 | 37950 | 3 |
| 551 | 20240228 | 093700 | 143490750 | 37950 | 37950 | 37950 | 37950 | 51 |
| 552 | 20240228 | 093600 | 141555300 | 37950 | 38000 | 38000 | 37850 | 33 |
| 553 | 20240228 | 093500 | 140303000 | 37950 | 37950 | 37950 | 37950 | 101 |
| 554 | 20240228 | 093400 | 136470050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 555 | 20240228 | 093300 | 136470050 | 37950 | 37950 | 37950 | 37950 | 54 |
| 556 | 20240228 | 093200 | 134420750 | 37800 | 37800 | 37800 | 37800 | 1 |
| 557 | 20240228 | 093100 | 134382950 | 37950 | 37900 | 37950 | 37800 | 7 |
| 558 | 20240228 | 093000 | 134117750 | 37900 | 37950 | 37950 | 37900 | 42 |
| 559 | 20240228 | 092900 | 132524600 | 37950 | 37700 | 37950 | 37700 | 483 |
| 560 | 20240228 | 092800 | 114206850 | 37700 | 37700 | 37700 | 37700 | 25 |
| 561 | 20240228 | 092700 | 113264350 | 37700 | 37700 | 37700 | 37700 | 3 |
| 562 | 20240228 | 092600 | 113151250 | 37700 | 37700 | 37700 | 37700 | 1 |
| 563 | 20240228 | 092500 | 113113550 | 37700 | 37700 | 37950 | 37700 | 94 |
| 564 | 20240228 | 092400 | 109549500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 565 | 20240228 | 092300 | 109549500 | 37700 | 37700 | 37700 | 37700 | 2 |
| 566 | 20240228 | 092200 | 109474100 | 37700 | 37700 | 37950 | 37700 | 23 |
| 567 | 20240228 | 092100 | 108605600 | 37900 | 37700 | 37900 | 37700 | 83 |
| 568 | 20240228 | 092000 | 105460100 | 37650 | 37650 | 37650 | 37650 | 144 |
| 569 | 20240228 | 091900 | 100038500 | 37650 | 37650 | 37650 | 37650 | 231 |
| 570 | 20240228 | 091800 | 91341350 | 37650 | 37850 | 37850 | 37650 | 83 |
| 571 | 20240228 | 091700 | 88200400 | 37650 | 37850 | 37850 | 37650 | 278 |
| 572 | 20240228 | 091600 | 77719950 | 37700 | 37700 | 37700 | 37700 | 1 |
| 573 | 20240228 | 091500 | 77682250 | 37700 | 37700 | 37700 | 37700 | 1 |
| 574 | 20240228 | 091400 | 77644550 | 37700 | 37950 | 37950 | 37700 | 83 |
| 575 | 20240228 | 091300 | 74495700 | 37650 | 37600 | 37650 | 37600 | 7 |
| 576 | 20240228 | 091200 | 74232450 | 37650 | 37650 | 37650 | 37600 | 168 |
| 577 | 20240228 | 091100 | 67907300 | 37650 | 37650 | 37650 | 37650 | 2 |
| 578 | 20240228 | 091000 | 67832000 | 37650 | 37650 | 37750 | 37600 | 571 |
| 579 | 20240228 | 090900 | 46310250 | 37650 | 37650 | 37650 | 37650 | 157 |
| 580 | 20240228 | 090800 | 40399200 | 37650 | 37650 | 37650 | 37650 | 119 |
| 581 | 20240228 | 090700 | 35918850 | 37700 | 37700 | 37750 | 37650 | 240 |
| 582 | 20240228 | 090600 | 26868150 | 37700 | 37700 | 37700 | 37700 | 227 |
| 583 | 20240228 | 090500 | 18310250 | 37700 | 37700 | 37700 | 37700 | 59 |
| 584 | 20240228 | 090400 | 16085950 | 37700 | 37700 | 37700 | 37700 | 2 |
| 585 | 20240228 | 090300 | 16010550 | 37700 | 37650 | 38000 | 37650 | 222 |
| 586 | 20240228 | 090200 | 7581600 | 37650 | 37850 | 37850 | 37650 | 4 |
| 587 | 20240228 | 090100 | 7430400 | 37650 | 37650 | 37650 | 37650 | 1 |
| 588 | 20240228 | 090000 | 7392750 | 37650 | 38000 | 38000 | 37650 | 171 |