28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 183100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 3 | 20240228 | 183000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 4 | 20240228 | 182900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 5 | 20240228 | 182800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 6 | 20240228 | 182700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 7 | 20240228 | 182600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 8 | 20240228 | 182500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 9 | 20240228 | 182400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 10 | 20240228 | 182300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 11 | 20240228 | 182200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 12 | 20240228 | 182100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 13 | 20240228 | 182000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 14 | 20240228 | 181900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 15 | 20240228 | 181800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 16 | 20240228 | 181700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 17 | 20240228 | 181600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 18 | 20240228 | 181500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 19 | 20240228 | 181400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 20 | 20240228 | 181300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 21 | 20240228 | 181200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 22 | 20240228 | 181100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 23 | 20240228 | 181000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 24 | 20240228 | 180900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 25 | 20240228 | 180800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 26 | 20240228 | 180700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 27 | 20240228 | 180600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 28 | 20240228 | 180500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 29 | 20240228 | 180400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 30 | 20240228 | 180300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 31 | 20240228 | 180200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 32 | 20240228 | 180100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 33 | 20240228 | 180000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 34 | 20240228 | 175900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 35 | 20240228 | 175800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 36 | 20240228 | 175700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 37 | 20240228 | 175600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 38 | 20240228 | 175500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 39 | 20240228 | 175400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 40 | 20240228 | 175300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 41 | 20240228 | 175200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 42 | 20240228 | 175100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 43 | 20240228 | 175000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 44 | 20240228 | 174900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 45 | 20240228 | 174800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 46 | 20240228 | 174700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 47 | 20240228 | 174600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 48 | 20240228 | 174500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 49 | 20240228 | 174400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 50 | 20240228 | 174300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 51 | 20240228 | 174200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 52 | 20240228 | 174100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 53 | 20240228 | 174000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 54 | 20240228 | 173900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 55 | 20240228 | 173800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 56 | 20240228 | 173700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 57 | 20240228 | 173600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 58 | 20240228 | 173500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 59 | 20240228 | 173400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 60 | 20240228 | 173300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 61 | 20240228 | 173200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 62 | 20240228 | 173100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 63 | 20240228 | 173000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 64 | 20240228 | 172900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 65 | 20240228 | 172800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 66 | 20240228 | 172700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 67 | 20240228 | 172600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 68 | 20240228 | 172500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 69 | 20240228 | 172400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 70 | 20240228 | 172300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 71 | 20240228 | 172200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 72 | 20240228 | 172100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 73 | 20240228 | 172000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 74 | 20240228 | 171900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 75 | 20240228 | 171800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 76 | 20240228 | 171700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 77 | 20240228 | 171600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 78 | 20240228 | 171500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 79 | 20240228 | 171400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 80 | 20240228 | 171300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 81 | 20240228 | 171200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 82 | 20240228 | 171100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 83 | 20240228 | 171000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 84 | 20240228 | 170900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 85 | 20240228 | 170800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 86 | 20240228 | 170700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 87 | 20240228 | 170600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 88 | 20240228 | 170500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 89 | 20240228 | 170400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 90 | 20240228 | 170300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 91 | 20240228 | 170200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 92 | 20240228 | 170100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 93 | 20240228 | 170000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 94 | 20240228 | 165900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 95 | 20240228 | 165800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 96 | 20240228 | 165700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 97 | 20240228 | 165600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 98 | 20240228 | 165500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 99 | 20240228 | 165400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 100 | 20240228 | 165300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 101 | 20240228 | 165200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 102 | 20240228 | 165100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 103 | 20240228 | 165000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 104 | 20240228 | 164900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 105 | 20240228 | 164800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 106 | 20240228 | 164700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 107 | 20240228 | 164600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 108 | 20240228 | 164500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 109 | 20240228 | 164400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 110 | 20240228 | 164300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 111 | 20240228 | 164200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 112 | 20240228 | 164100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 113 | 20240228 | 164000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 114 | 20240228 | 163900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 115 | 20240228 | 163800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 116 | 20240228 | 163700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 117 | 20240228 | 163600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 118 | 20240228 | 163500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 119 | 20240228 | 163400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 120 | 20240228 | 163300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 121 | 20240228 | 163200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 122 | 20240228 | 163100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 123 | 20240228 | 163000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 124 | 20240228 | 162900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 125 | 20240228 | 162800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 126 | 20240228 | 162700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 127 | 20240228 | 162600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 128 | 20240228 | 162500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 129 | 20240228 | 162400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 130 | 20240228 | 162300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 131 | 20240228 | 162200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 132 | 20240228 | 162100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 133 | 20240228 | 162000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 134 | 20240228 | 161900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 135 | 20240228 | 161800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 136 | 20240228 | 161700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 137 | 20240228 | 161600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 138 | 20240228 | 161500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 139 | 20240228 | 161400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 140 | 20240228 | 161300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 141 | 20240228 | 161200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 142 | 20240228 | 161100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 143 | 20240228 | 161000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 144 | 20240228 | 160900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 145 | 20240228 | 160800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 146 | 20240228 | 160700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 147 | 20240228 | 160600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 148 | 20240228 | 160500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 149 | 20240228 | 160400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 150 | 20240228 | 160300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 151 | 20240228 | 160200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 152 | 20240228 | 160100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 153 | 20240228 | 160000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 154 | 20240228 | 155900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 155 | 20240228 | 155800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 156 | 20240228 | 155700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 157 | 20240228 | 155600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 158 | 20240228 | 155500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 159 | 20240228 | 155400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 160 | 20240228 | 155300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 161 | 20240228 | 155200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 162 | 20240228 | 155100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 163 | 20240228 | 155000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 164 | 20240228 | 154900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 165 | 20240228 | 154800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 166 | 20240228 | 154700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 167 | 20240228 | 154600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 168 | 20240228 | 154500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 169 | 20240228 | 154400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 170 | 20240228 | 154300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 171 | 20240228 | 154200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 172 | 20240228 | 154100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 173 | 20240228 | 154000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 174 | 20240228 | 153900 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 175 | 20240228 | 153800 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 176 | 20240228 | 153700 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 177 | 20240228 | 153600 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 178 | 20240228 | 153500 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 179 | 20240228 | 153400 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 180 | 20240228 | 153300 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 181 | 20240228 | 153200 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 182 | 20240228 | 153100 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 183 | 20240228 | 153000 | 2826750030 | 9500 | 9500 | 9500 | 9500 | 10064 |
| 184 | 20240228 | 152900 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 185 | 20240228 | 152800 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 186 | 20240228 | 152700 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 187 | 20240228 | 152600 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 188 | 20240228 | 152500 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 189 | 20240228 | 152400 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 190 | 20240228 | 152300 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 191 | 20240228 | 152200 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 192 | 20240228 | 152100 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 193 | 20240228 | 152000 | 2731142030 | 9540 | 9540 | 9540 | 9540 | 0 |
| 194 | 20240228 | 151900 | 2731142030 | 9540 | 9560 | 9570 | 9540 | 523 |
| 195 | 20240228 | 151800 | 2726141950 | 9560 | 9560 | 9560 | 9560 | 1125 |
| 196 | 20240228 | 151700 | 2715386950 | 9550 | 9550 | 9550 | 9550 | 95 |
| 197 | 20240228 | 151600 | 2714479700 | 9550 | 9510 | 9550 | 9510 | 115 |
| 198 | 20240228 | 151500 | 2713383450 | 9510 | 9590 | 9590 | 9510 | 466 |
| 199 | 20240228 | 151400 | 2708947670 | 9590 | 9580 | 9590 | 9580 | 2005 |
| 200 | 20240228 | 151300 | 2689726650 | 9580 | 9580 | 9580 | 9580 | 5 |
| 201 | 20240228 | 151200 | 2689678750 | 9540 | 9530 | 9540 | 9530 | 346 |
| 202 | 20240228 | 151100 | 2686378410 | 9540 | 9530 | 9540 | 9510 | 112 |
| 203 | 20240228 | 151000 | 2685311980 | 9540 | 9530 | 9540 | 9530 | 141 |
| 204 | 20240228 | 150900 | 2683967810 | 9530 | 9540 | 9540 | 9530 | 2599 |
| 205 | 20240228 | 150800 | 2659175420 | 9530 | 9590 | 9590 | 9530 | 217 |
| 206 | 20240228 | 150700 | 2657094690 | 9530 | 9580 | 9580 | 9530 | 84 |
| 207 | 20240228 | 150600 | 2656290220 | 9590 | 9550 | 9590 | 9510 | 6688 |
| 208 | 20240228 | 150500 | 2592281790 | 9550 | 9550 | 9550 | 9550 | 1156 |
| 209 | 20240228 | 150400 | 2581241990 | 9550 | 9540 | 9550 | 9540 | 93 |
| 210 | 20240228 | 150300 | 2580354270 | 9550 | 9540 | 9550 | 9540 | 214 |
| 211 | 20240228 | 150200 | 2578311530 | 9540 | 9530 | 9540 | 9530 | 264 |
| 212 | 20240228 | 150100 | 2575793220 | 9540 | 9540 | 9550 | 9500 | 401 |
| 213 | 20240228 | 150000 | 2571971520 | 9540 | 9550 | 9550 | 9540 | 174 |
| 214 | 20240228 | 145900 | 2570310140 | 9550 | 9560 | 9560 | 9550 | 267 |
| 215 | 20240228 | 145800 | 2567759720 | 9560 | 9550 | 9560 | 9550 | 109 |
| 216 | 20240228 | 145700 | 2566718290 | 9520 | 9500 | 9550 | 9500 | 230 |
| 217 | 20240228 | 145600 | 2564527980 | 9500 | 9560 | 9570 | 9400 | 5392 |
| 218 | 20240228 | 145500 | 2513605650 | 9570 | 9530 | 9570 | 9520 | 1260 |
| 219 | 20240228 | 145400 | 2501566930 | 9540 | 9530 | 9550 | 9520 | 779 |
| 220 | 20240228 | 145300 | 2494136740 | 9540 | 9560 | 9560 | 9540 | 680 |
| 221 | 20240228 | 145200 | 2487641240 | 9560 | 9480 | 9560 | 9480 | 863 |
| 222 | 20240228 | 145100 | 2479435630 | 9470 | 9460 | 9470 | 9460 | 181 |
| 223 | 20240228 | 145000 | 2477722060 | 9460 | 9460 | 9460 | 9460 | 106 |
| 224 | 20240228 | 144900 | 2476719300 | 9460 | 9460 | 9460 | 9460 | 1 |
| 225 | 20240228 | 144800 | 2476709840 | 9490 | 9480 | 9490 | 9480 | 9 |
| 226 | 20240228 | 144700 | 2476624510 | 9480 | 9440 | 9480 | 9440 | 51 |
| 227 | 20240228 | 144600 | 2476143030 | 9430 | 9440 | 9440 | 9430 | 50 |
| 228 | 20240228 | 144500 | 2475671420 | 9450 | 9460 | 9460 | 9430 | 1904 |
| 229 | 20240228 | 144400 | 2457686420 | 9460 | 9460 | 9460 | 9460 | 0 |
| 230 | 20240228 | 144300 | 2457686420 | 9460 | 9480 | 9480 | 9460 | 84 |
| 231 | 20240228 | 144200 | 2456890700 | 9460 | 9470 | 9470 | 9460 | 61 |
| 232 | 20240228 | 144100 | 2456313530 | 9460 | 9460 | 9460 | 9460 | 0 |
| 233 | 20240228 | 144000 | 2456313530 | 9460 | 9460 | 9460 | 9460 | 146 |
| 234 | 20240228 | 143900 | 2454932370 | 9480 | 9470 | 9480 | 9460 | 25 |
| 235 | 20240228 | 143800 | 2454695680 | 9470 | 9470 | 9470 | 9470 | 149 |
| 236 | 20240228 | 143700 | 2453284650 | 9460 | 9460 | 9460 | 9460 | 0 |
| 237 | 20240228 | 143600 | 2453284650 | 9460 | 9460 | 9460 | 9460 | 2 |
| 238 | 20240228 | 143500 | 2453265730 | 9450 | 9470 | 9470 | 9450 | 467 |
| 239 | 20240228 | 143400 | 2448848540 | 9470 | 9470 | 9470 | 9470 | 59 |
| 240 | 20240228 | 143300 | 2448289810 | 9470 | 9480 | 9480 | 9470 | 526 |
| 241 | 20240228 | 143200 | 2443307220 | 9480 | 9490 | 9500 | 9480 | 437 |
| 242 | 20240228 | 143100 | 2439162260 | 9490 | 9490 | 9510 | 9490 | 18 |
| 243 | 20240228 | 143000 | 2438991400 | 9480 | 9490 | 9490 | 9480 | 60 |
| 244 | 20240228 | 142900 | 2438422500 | 9510 | 9490 | 9510 | 9490 | 825 |
| 245 | 20240228 | 142800 | 2430576930 | 9500 | 9500 | 9500 | 9500 | 11 |
| 246 | 20240228 | 142700 | 2430472430 | 9490 | 9490 | 9490 | 9490 | 212 |
| 247 | 20240228 | 142600 | 2428460550 | 9490 | 9490 | 9490 | 9490 | 438 |
| 248 | 20240228 | 142500 | 2424303930 | 9490 | 9490 | 9490 | 9490 | 11 |
| 249 | 20240228 | 142400 | 2424199540 | 9480 | 9490 | 9490 | 9480 | 117 |
| 250 | 20240228 | 142300 | 2423090360 | 9480 | 9480 | 9480 | 9480 | 16 |
| 251 | 20240228 | 142200 | 2422938680 | 9490 | 9490 | 9490 | 9490 | 249 |
| 252 | 20240228 | 142100 | 2420575670 | 9490 | 9490 | 9510 | 9490 | 965 |
| 253 | 20240228 | 142000 | 2411400840 | 9510 | 9490 | 9510 | 9490 | 13 |
| 254 | 20240228 | 141900 | 2411277450 | 9480 | 9490 | 9490 | 9480 | 48 |
| 255 | 20240228 | 141800 | 2410822250 | 9540 | 9480 | 9540 | 9480 | 297 |
| 256 | 20240228 | 141700 | 2408004670 | 9480 | 9480 | 9480 | 9480 | 1 |
| 257 | 20240228 | 141600 | 2407995190 | 9480 | 9490 | 9490 | 9480 | 110 |
| 258 | 20240228 | 141500 | 2406952290 | 9490 | 9490 | 9490 | 9490 | 94 |
| 259 | 20240228 | 141400 | 2406060230 | 9490 | 9500 | 9500 | 9490 | 212 |
| 260 | 20240228 | 141300 | 2404046340 | 9500 | 9500 | 9500 | 9490 | 401 |
| 261 | 20240228 | 141200 | 2400239890 | 9500 | 9500 | 9500 | 9500 | 0 |
| 262 | 20240228 | 141100 | 2400239890 | 9500 | 9500 | 9500 | 9500 | 0 |
| 263 | 20240228 | 141000 | 2400239890 | 9500 | 9500 | 9500 | 9500 | 0 |
| 264 | 20240228 | 140900 | 2400239890 | 9500 | 9500 | 9500 | 9500 | 20 |
| 265 | 20240228 | 140800 | 2400049890 | 9540 | 9510 | 9540 | 9510 | 12 |
| 266 | 20240228 | 140700 | 2399935740 | 9500 | 9500 | 9500 | 9500 | 21 |
| 267 | 20240228 | 140600 | 2399736240 | 9500 | 9500 | 9500 | 9500 | 1062 |
| 268 | 20240228 | 140500 | 2389647240 | 9490 | 9490 | 9490 | 9490 | 126 |
| 269 | 20240228 | 140400 | 2388451500 | 9500 | 9500 | 9500 | 9500 | 2 |
| 270 | 20240228 | 140300 | 2388432500 | 9500 | 9500 | 9500 | 9500 | 1003 |
| 271 | 20240228 | 140200 | 2378904000 | 9500 | 9510 | 9510 | 9480 | 659 |
| 272 | 20240228 | 140100 | 2372647050 | 9510 | 9530 | 9530 | 9510 | 488 |
| 273 | 20240228 | 140000 | 2368002400 | 9530 | 9550 | 9590 | 9530 | 161 |
| 274 | 20240228 | 135900 | 2366464540 | 9590 | 9590 | 9590 | 9590 | 106 |
| 275 | 20240228 | 135800 | 2365448000 | 9550 | 9560 | 9560 | 9550 | 634 |
| 276 | 20240228 | 135700 | 2359392620 | 9580 | 9590 | 9590 | 9580 | 511 |
| 277 | 20240228 | 135600 | 2354497130 | 9580 | 9590 | 9590 | 9580 | 658 |
| 278 | 20240228 | 135500 | 2348191910 | 9600 | 9610 | 9610 | 9600 | 722 |
| 279 | 20240228 | 135400 | 2341257480 | 9610 | 9610 | 9610 | 9610 | 1357 |
| 280 | 20240228 | 135300 | 2328216710 | 9600 | 9570 | 9600 | 9560 | 3017 |
| 281 | 20240228 | 135200 | 2299282150 | 9570 | 9590 | 9600 | 9570 | 668 |
| 282 | 20240228 | 135100 | 2292885130 | 9600 | 9590 | 9600 | 9590 | 1028 |
| 283 | 20240228 | 135000 | 2283025520 | 9580 | 9580 | 9590 | 9570 | 979 |
| 284 | 20240228 | 134900 | 2273647810 | 9570 | 9590 | 9600 | 9570 | 1085 |
| 285 | 20240228 | 134800 | 2263242630 | 9560 | 9550 | 9560 | 9550 | 1333 |
| 286 | 20240228 | 134700 | 2250506140 | 9550 | 9550 | 9550 | 9540 | 1308 |
| 287 | 20240228 | 134600 | 2238016930 | 9540 | 9550 | 9550 | 9540 | 187 |
| 288 | 20240228 | 134500 | 2236232620 | 9550 | 9530 | 9560 | 9530 | 54 |
| 289 | 20240228 | 134400 | 2235716510 | 9500 | 9550 | 9550 | 9500 | 1208 |
| 290 | 20240228 | 134300 | 2224209870 | 9550 | 9550 | 9550 | 9550 | 13 |
| 291 | 20240228 | 134200 | 2224085720 | 9550 | 9550 | 9550 | 9550 | 412 |
| 292 | 20240228 | 134100 | 2220151120 | 9550 | 9560 | 9560 | 9550 | 210 |
| 293 | 20240228 | 134000 | 2218145520 | 9560 | 9570 | 9570 | 9560 | 108 |
| 294 | 20240228 | 133900 | 2217111970 | 9570 | 9570 | 9570 | 9570 | 83 |
| 295 | 20240228 | 133800 | 2216317660 | 9570 | 9570 | 9570 | 9570 | 207 |
| 296 | 20240228 | 133700 | 2214336670 | 9590 | 9570 | 9590 | 9570 | 181 |
| 297 | 20240228 | 133600 | 2212604360 | 9570 | 9560 | 9570 | 9560 | 1792 |
| 298 | 20240228 | 133500 | 2195463020 | 9560 | 9520 | 9560 | 9520 | 217 |
| 299 | 20240228 | 133400 | 2193396060 | 9520 | 9520 | 9520 | 9520 | 4 |
| 300 | 20240228 | 133300 | 2193357980 | 9520 | 9510 | 9520 | 9510 | 17 |
| 301 | 20240228 | 133200 | 2193196200 | 9550 | 9550 | 9550 | 9550 | 0 |
| 302 | 20240228 | 133100 | 2193196200 | 9550 | 9550 | 9550 | 9550 | 1372 |
| 303 | 20240228 | 133000 | 2180093600 | 9550 | 9550 | 9550 | 9550 | 128 |
| 304 | 20240228 | 132900 | 2178871200 | 9500 | 9500 | 9500 | 9500 | 0 |
| 305 | 20240228 | 132800 | 2178871200 | 9500 | 9500 | 9500 | 9500 | 0 |
| 306 | 20240228 | 132700 | 2178871200 | 9500 | 9520 | 9520 | 9500 | 85 |
| 307 | 20240228 | 132600 | 2178062750 | 9510 | 9510 | 9510 | 9510 | 0 |
| 308 | 20240228 | 132500 | 2178062750 | 9510 | 9520 | 9520 | 9510 | 89 |
| 309 | 20240228 | 132400 | 2177215480 | 9520 | 9520 | 9520 | 9520 | 10 |
| 310 | 20240228 | 132300 | 2177120280 | 9510 | 9550 | 9550 | 9510 | 2468 |
| 311 | 20240228 | 132200 | 2153561390 | 9550 | 9550 | 9550 | 9550 | 10 |
| 312 | 20240228 | 132100 | 2153465890 | 9550 | 9520 | 9550 | 9520 | 173 |
| 313 | 20240228 | 132000 | 2151818870 | 9520 | 9520 | 9520 | 9520 | 0 |
| 314 | 20240228 | 131900 | 2151818870 | 9520 | 9520 | 9520 | 9520 | 11 |
| 315 | 20240228 | 131800 | 2151714150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 316 | 20240228 | 131700 | 2151714150 | 9500 | 9500 | 9500 | 9500 | 35 |
| 317 | 20240228 | 131600 | 2151381650 | 9500 | 9510 | 9510 | 9500 | 400 |
| 318 | 20240228 | 131500 | 2147579150 | 9520 | 9520 | 9520 | 9520 | 37 |
| 319 | 20240228 | 131400 | 2147226910 | 9570 | 9570 | 9570 | 9570 | 0 |
| 320 | 20240228 | 131300 | 2147226910 | 9570 | 9570 | 9570 | 9570 | 0 |
| 321 | 20240228 | 131200 | 2147226910 | 9570 | 9570 | 9570 | 9510 | 72 |
| 322 | 20240228 | 131100 | 2146542070 | 9500 | 9500 | 9510 | 9500 | 51 |
| 323 | 20240228 | 131000 | 2146057150 | 9500 | 9500 | 9500 | 9500 | 11 |
| 324 | 20240228 | 130900 | 2145952650 | 9480 | 9490 | 9490 | 9480 | 20 |
| 325 | 20240228 | 130800 | 2145762940 | 9480 | 9480 | 9480 | 9480 | 130 |
| 326 | 20240228 | 130700 | 2144530540 | 9490 | 9510 | 9510 | 9490 | 1166 |
| 327 | 20240228 | 130600 | 2133461260 | 9530 | 9530 | 9530 | 9530 | 221 |
| 328 | 20240228 | 130500 | 2131355130 | 9540 | 9540 | 9540 | 9540 | 161 |
| 329 | 20240228 | 130400 | 2129819190 | 9530 | 9540 | 9540 | 9530 | 339 |
| 330 | 20240228 | 130300 | 2126586690 | 9540 | 9540 | 9540 | 9540 | 1229 |
| 331 | 20240228 | 130200 | 2114862030 | 9540 | 9550 | 9550 | 9540 | 393 |
| 332 | 20240228 | 130100 | 2111109560 | 9600 | 9590 | 9600 | 9590 | 2952 |
| 333 | 20240228 | 130000 | 2082770860 | 9600 | 9480 | 9600 | 9480 | 4004 |
| 334 | 20240228 | 125900 | 2044455750 | 9480 | 9490 | 9490 | 9480 | 1185 |
| 335 | 20240228 | 125800 | 2033221450 | 9490 | 9500 | 9500 | 9480 | 1249 |
| 336 | 20240228 | 125700 | 2021365570 | 9500 | 9510 | 9510 | 9490 | 342 |
| 337 | 20240228 | 125600 | 2018116960 | 9500 | 9500 | 9500 | 9500 | 0 |
| 338 | 20240228 | 125500 | 2018116960 | 9500 | 9500 | 9500 | 9500 | 0 |
| 339 | 20240228 | 125400 | 2018116960 | 9500 | 9500 | 9590 | 9500 | 1444 |
| 340 | 20240228 | 125300 | 2004361340 | 9500 | 9500 | 9500 | 9500 | 10 |
| 341 | 20240228 | 125200 | 2004266340 | 9500 | 9510 | 9510 | 9500 | 101 |
| 342 | 20240228 | 125100 | 2003305840 | 9510 | 9530 | 9530 | 9510 | 2214 |
| 343 | 20240228 | 125000 | 1982250370 | 9530 | 9530 | 9530 | 9530 | 465 |
| 344 | 20240228 | 124900 | 1977818920 | 9520 | 9520 | 9520 | 9520 | 411 |
| 345 | 20240228 | 124800 | 1973906200 | 9520 | 9530 | 9530 | 9520 | 379 |
| 346 | 20240228 | 124700 | 1970298010 | 9520 | 9520 | 9520 | 9520 | 0 |
| 347 | 20240228 | 124600 | 1970298010 | 9520 | 9520 | 9520 | 9520 | 6 |
| 348 | 20240228 | 124500 | 1970240890 | 9560 | 9550 | 9570 | 9550 | 1454 |
| 349 | 20240228 | 124400 | 1956340060 | 9570 | 9570 | 9570 | 9570 | 6 |
| 350 | 20240228 | 124300 | 1956282640 | 9490 | 9510 | 9510 | 9490 | 161 |
| 351 | 20240228 | 124200 | 1954753240 | 9500 | 9500 | 9570 | 9500 | 53 |
| 352 | 20240228 | 124100 | 1954249600 | 9580 | 9500 | 9580 | 9460 | 3205 |
| 353 | 20240228 | 124000 | 1923645780 | 9490 | 9530 | 9530 | 9490 | 1142 |
| 354 | 20240228 | 123900 | 1912791250 | 9530 | 9540 | 9540 | 9530 | 212 |
| 355 | 20240228 | 123800 | 1910769710 | 9540 | 9580 | 9580 | 9540 | 111 |
| 356 | 20240228 | 123700 | 1909710370 | 9590 | 9540 | 9630 | 9540 | 4997 |
| 357 | 20240228 | 123600 | 1861790360 | 9540 | 9560 | 9600 | 9540 | 361 |
| 358 | 20240228 | 123500 | 1858341180 | 9630 | 9640 | 9640 | 9570 | 814 |
| 359 | 20240228 | 123400 | 1850535260 | 9670 | 9650 | 9670 | 9600 | 2388 |
| 360 | 20240228 | 123300 | 1827469530 | 9540 | 9560 | 9660 | 9540 | 3446 |
| 361 | 20240228 | 123200 | 1794286780 | 9600 | 9550 | 9610 | 9550 | 4664 |
| 362 | 20240228 | 123100 | 1749555350 | 9570 | 9570 | 9570 | 9570 | 3054 |
| 363 | 20240228 | 123000 | 1720328570 | 9570 | 9570 | 9570 | 9570 | 2 |
| 364 | 20240228 | 122900 | 1720309430 | 9590 | 9580 | 9590 | 9580 | 551 |
| 365 | 20240228 | 122800 | 1715030450 | 9580 | 9550 | 9580 | 9550 | 2439 |
| 366 | 20240228 | 122700 | 1691693850 | 9550 | 9480 | 9550 | 9480 | 1344 |
| 367 | 20240228 | 122600 | 1678893050 | 9490 | 9500 | 9500 | 9490 | 580 |
| 368 | 20240228 | 122500 | 1673383610 | 9500 | 9510 | 9510 | 9500 | 92 |
| 369 | 20240228 | 122400 | 1672509400 | 9550 | 9550 | 9550 | 9550 | 0 |
| 370 | 20240228 | 122300 | 1672509400 | 9550 | 9550 | 9550 | 9550 | 594 |
| 371 | 20240228 | 122200 | 1666836700 | 9550 | 9540 | 9550 | 9540 | 100 |
| 372 | 20240228 | 122100 | 1665881900 | 9550 | 9470 | 9550 | 9470 | 6007 |
| 373 | 20240228 | 122000 | 1608669010 | 9460 | 9460 | 9460 | 9460 | 10 |
| 374 | 20240228 | 121900 | 1608574410 | 9450 | 9450 | 9450 | 9450 | 153 |
| 375 | 20240228 | 121800 | 1607128560 | 9450 | 9450 | 9450 | 9450 | 0 |
| 376 | 20240228 | 121700 | 1607128560 | 9450 | 9450 | 9450 | 9450 | 2 |
| 377 | 20240228 | 121600 | 1607109660 | 9470 | 9450 | 9470 | 9440 | 61 |
| 378 | 20240228 | 121500 | 1606532220 | 9450 | 9450 | 9450 | 9450 | 10 |
| 379 | 20240228 | 121400 | 1606437720 | 9450 | 9440 | 9450 | 9440 | 112 |
| 380 | 20240228 | 121300 | 1605379440 | 9440 | 9450 | 9450 | 9440 | 95 |
| 381 | 20240228 | 121200 | 1604482520 | 9450 | 9450 | 9450 | 9450 | 167 |
| 382 | 20240228 | 121100 | 1602904370 | 9450 | 9450 | 9450 | 9450 | 11 |
| 383 | 20240228 | 121000 | 1602800420 | 9450 | 9450 | 9450 | 9450 | 0 |
| 384 | 20240228 | 120900 | 1602800420 | 9450 | 9450 | 9450 | 9450 | 0 |
| 385 | 20240228 | 120800 | 1602800420 | 9450 | 9450 | 9450 | 9450 | 202 |
| 386 | 20240228 | 120700 | 1600891520 | 9470 | 9470 | 9470 | 9470 | 2 |
| 387 | 20240228 | 120600 | 1600872580 | 9470 | 9470 | 9470 | 9470 | 11 |
| 388 | 20240228 | 120500 | 1600768410 | 9450 | 9450 | 9450 | 9450 | 0 |
| 389 | 20240228 | 120400 | 1600768410 | 9450 | 9450 | 9450 | 9450 | 5 |
| 390 | 20240228 | 120300 | 1600721160 | 9450 | 9450 | 9450 | 9450 | 20 |
| 391 | 20240228 | 120200 | 1600532160 | 9440 | 9440 | 9440 | 9440 | 0 |
| 392 | 20240228 | 120100 | 1600532160 | 9440 | 9440 | 9440 | 9440 | 10 |
| 393 | 20240228 | 120000 | 1600437760 | 9440 | 9440 | 9440 | 9440 | 13 |
| 394 | 20240228 | 115900 | 1600315040 | 9440 | 9440 | 9450 | 9440 | 50 |
| 395 | 20240228 | 115800 | 1599842820 | 9440 | 9440 | 9440 | 9440 | 25 |
| 396 | 20240228 | 115700 | 1599606820 | 9440 | 9450 | 9450 | 9440 | 702 |
| 397 | 20240228 | 115600 | 1592972940 | 9480 | 9480 | 9480 | 9480 | 1 |
| 398 | 20240228 | 115500 | 1592963460 | 9490 | 9470 | 9490 | 9470 | 452 |
| 399 | 20240228 | 115400 | 1588676260 | 9490 | 9490 | 9490 | 9490 | 0 |
| 400 | 20240228 | 115300 | 1588676260 | 9490 | 9490 | 9490 | 9490 | 2 |
| 401 | 20240228 | 115200 | 1588657280 | 9500 | 9470 | 9500 | 9470 | 400 |
| 402 | 20240228 | 115100 | 1584868980 | 9410 | 9390 | 9470 | 9380 | 1973 |
| 403 | 20240228 | 115000 | 1566276390 | 9390 | 9390 | 9390 | 9390 | 41 |
| 404 | 20240228 | 114900 | 1565891400 | 9400 | 9390 | 9400 | 9390 | 76 |
| 405 | 20240228 | 114800 | 1565177250 | 9390 | 9410 | 9410 | 9390 | 669 |
| 406 | 20240228 | 114700 | 1558886760 | 9450 | 9450 | 9450 | 9450 | 10 |
| 407 | 20240228 | 114600 | 1558792260 | 9410 | 9470 | 9470 | 9410 | 320 |
| 408 | 20240228 | 114500 | 1555781000 | 9470 | 9470 | 9470 | 9470 | 11 |
| 409 | 20240228 | 114400 | 1555676830 | 9420 | 9420 | 9420 | 9420 | 5 |
| 410 | 20240228 | 114300 | 1555629730 | 9420 | 9420 | 9420 | 9420 | 61 |
| 411 | 20240228 | 114200 | 1555055110 | 9460 | 9460 | 9460 | 9460 | 0 |
| 412 | 20240228 | 114100 | 1555055110 | 9460 | 9460 | 9460 | 9460 | 0 |
| 413 | 20240228 | 114000 | 1555055110 | 9460 | 9460 | 9460 | 9460 | 0 |
| 414 | 20240228 | 113900 | 1555055110 | 9460 | 9460 | 9460 | 9460 | 845 |
| 415 | 20240228 | 113800 | 1547061410 | 9460 | 9440 | 9460 | 9430 | 585 |
| 416 | 20240228 | 113700 | 1541539400 | 9440 | 9440 | 9440 | 9440 | 125 |
| 417 | 20240228 | 113600 | 1540359400 | 9540 | 9410 | 9540 | 9410 | 1753 |
| 418 | 20240228 | 113500 | 1523702620 | 9410 | 9390 | 9410 | 9390 | 488 |
| 419 | 20240228 | 113400 | 1519118030 | 9380 | 9380 | 9380 | 9380 | 0 |
| 420 | 20240228 | 113300 | 1519118030 | 9380 | 9380 | 9380 | 9380 | 0 |
| 421 | 20240228 | 113200 | 1519118030 | 9380 | 9380 | 9380 | 9380 | 6 |
| 422 | 20240228 | 113100 | 1519061750 | 9370 | 9370 | 9370 | 9370 | 0 |
| 423 | 20240228 | 113000 | 1519061750 | 9370 | 9370 | 9370 | 9370 | 0 |
| 424 | 20240228 | 112900 | 1519061750 | 9370 | 9370 | 9370 | 9370 | 1 |
| 425 | 20240228 | 112800 | 1519052380 | 9370 | 9370 | 9370 | 9370 | 550 |
| 426 | 20240228 | 112700 | 1513898880 | 9360 | 9360 | 9360 | 9360 | 199 |
| 427 | 20240228 | 112600 | 1512036240 | 9360 | 9390 | 9390 | 9360 | 850 |
| 428 | 20240228 | 112500 | 1504071020 | 9390 | 9390 | 9390 | 9390 | 0 |
| 429 | 20240228 | 112400 | 1504071020 | 9390 | 9390 | 9390 | 9390 | 496 |
| 430 | 20240228 | 112300 | 1499413580 | 9400 | 9400 | 9400 | 9400 | 0 |
| 431 | 20240228 | 112200 | 1499413580 | 9400 | 9400 | 9400 | 9400 | 0 |
| 432 | 20240228 | 112100 | 1499413580 | 9400 | 9390 | 9400 | 9390 | 85 |
| 433 | 20240228 | 112000 | 1498615250 | 9390 | 9400 | 9400 | 9390 | 1675 |
| 434 | 20240228 | 111900 | 1482872720 | 9400 | 9400 | 9400 | 9400 | 157 |
| 435 | 20240228 | 111800 | 1481396920 | 9400 | 9430 | 9430 | 9400 | 1858 |
| 436 | 20240228 | 111700 | 1463925920 | 9450 | 9450 | 9450 | 9450 | 22 |
| 437 | 20240228 | 111600 | 1463718020 | 9450 | 9450 | 9450 | 9450 | 50 |
| 438 | 20240228 | 111500 | 1463245520 | 9450 | 9420 | 9450 | 9420 | 98 |
| 439 | 20240228 | 111400 | 1462321550 | 9420 | 9430 | 9430 | 9420 | 541 |
| 440 | 20240228 | 111300 | 1457223380 | 9440 | 9450 | 9450 | 9440 | 127 |
| 441 | 20240228 | 111200 | 1456023390 | 9460 | 9520 | 9520 | 9460 | 11 |
| 442 | 20240228 | 111100 | 1455918730 | 9530 | 9490 | 9530 | 9480 | 3262 |
| 443 | 20240228 | 111000 | 1424911250 | 9490 | 9440 | 9490 | 9440 | 984 |
| 444 | 20240228 | 110900 | 1415577290 | 9440 | 9430 | 9440 | 9430 | 10 |
| 445 | 20240228 | 110800 | 1415482940 | 9420 | 9420 | 9420 | 9420 | 0 |
| 446 | 20240228 | 110700 | 1415482940 | 9420 | 9440 | 9440 | 9420 | 132 |
| 447 | 20240228 | 110600 | 1414238730 | 9420 | 9420 | 9420 | 9420 | 528 |
| 448 | 20240228 | 110500 | 1409264970 | 9420 | 9450 | 9450 | 9420 | 732 |
| 449 | 20240228 | 110400 | 1402357820 | 9450 | 9450 | 9480 | 9450 | 555 |
| 450 | 20240228 | 110300 | 1397112000 | 9450 | 9490 | 9490 | 9450 | 4499 |
| 451 | 20240228 | 110200 | 1354551870 | 9490 | 9510 | 9510 | 9490 | 1373 |
| 452 | 20240228 | 110100 | 1341503000 | 9510 | 9520 | 9520 | 9510 | 31 |
| 453 | 20240228 | 110000 | 1341207890 | 9520 | 9530 | 9530 | 9520 | 257 |
| 454 | 20240228 | 105900 | 1338758770 | 9530 | 9550 | 9560 | 9530 | 320 |
| 455 | 20240228 | 105800 | 1335706690 | 9580 | 9550 | 9580 | 9540 | 119 |
| 456 | 20240228 | 105700 | 1334567100 | 9580 | 9590 | 9590 | 9580 | 4 |
| 457 | 20240228 | 105600 | 1334528760 | 9600 | 9510 | 9600 | 9510 | 5641 |
| 458 | 20240228 | 105500 | 1280485970 | 9510 | 9510 | 9510 | 9510 | 5 |
| 459 | 20240228 | 105400 | 1280438420 | 9510 | 9560 | 9560 | 9510 | 394 |
| 460 | 20240228 | 105300 | 1276673160 | 9560 | 9580 | 9590 | 9560 | 4000 |
| 461 | 20240228 | 105200 | 1238388170 | 9580 | 9550 | 9580 | 9550 | 1767 |
| 462 | 20240228 | 105100 | 1221487450 | 9550 | 9520 | 9560 | 9510 | 2307 |
| 463 | 20240228 | 105000 | 1199478210 | 9520 | 9530 | 9530 | 9520 | 45 |
| 464 | 20240228 | 104900 | 1199049780 | 9520 | 9520 | 9520 | 9510 | 418 |
| 465 | 20240228 | 104800 | 1195071430 | 9520 | 9520 | 9520 | 9520 | 33 |
| 466 | 20240228 | 104700 | 1194757270 | 9520 | 9520 | 9520 | 9520 | 45 |
| 467 | 20240228 | 104600 | 1194328870 | 9520 | 9490 | 9520 | 9490 | 1315 |
| 468 | 20240228 | 104500 | 1181828430 | 9480 | 9480 | 9480 | 9480 | 99 |
| 469 | 20240228 | 104400 | 1180889910 | 9470 | 9470 | 9470 | 9460 | 130 |
| 470 | 20240228 | 104300 | 1179659910 | 9480 | 9480 | 9480 | 9480 | 188 |
| 471 | 20240228 | 104200 | 1177877670 | 9490 | 9510 | 9510 | 9460 | 33 |
| 472 | 20240228 | 104100 | 1177565360 | 9500 | 9440 | 9500 | 9410 | 5099 |
| 473 | 20240228 | 104000 | 1129274580 | 9450 | 9420 | 9450 | 9400 | 1503 |
| 474 | 20240228 | 103900 | 1115117100 | 9420 | 9440 | 9440 | 9410 | 1192 |
| 475 | 20240228 | 103800 | 1103883750 | 9450 | 9460 | 9460 | 9450 | 233 |
| 476 | 20240228 | 103700 | 1101681870 | 9450 | 9460 | 9460 | 9450 | 427 |
| 477 | 20240228 | 103600 | 1097645200 | 9470 | 9470 | 9470 | 9460 | 338 |
| 478 | 20240228 | 103500 | 1094445130 | 9470 | 9480 | 9480 | 9460 | 2250 |
| 479 | 20240228 | 103400 | 1073133840 | 9480 | 9520 | 9520 | 9480 | 982 |
| 480 | 20240228 | 103300 | 1063801920 | 9510 | 9500 | 9510 | 9500 | 896 |
| 481 | 20240228 | 103200 | 1055281570 | 9500 | 9490 | 9500 | 9490 | 435 |
| 482 | 20240228 | 103100 | 1051150220 | 9480 | 9490 | 9500 | 9480 | 160 |
| 483 | 20240228 | 103000 | 1049631370 | 9500 | 9470 | 9500 | 9460 | 722 |
| 484 | 20240228 | 102900 | 1042793840 | 9500 | 9450 | 9510 | 9450 | 737 |
| 485 | 20240228 | 102800 | 1035790370 | 9450 | 9500 | 9500 | 9450 | 1312 |
| 486 | 20240228 | 102700 | 1023332870 | 9500 | 9450 | 9500 | 9450 | 2052 |
| 487 | 20240228 | 102600 | 1003849450 | 9440 | 9450 | 9480 | 9440 | 45 |
| 488 | 20240228 | 102500 | 1003423660 | 9490 | 9490 | 9500 | 9490 | 2023 |
| 489 | 20240228 | 102400 | 984208620 | 9500 | 9380 | 9500 | 9380 | 6585 |
| 490 | 20240228 | 102300 | 921793460 | 9370 | 9370 | 9370 | 9370 | 50 |
| 491 | 20240228 | 102200 | 921324960 | 9350 | 9350 | 9390 | 9350 | 402 |
| 492 | 20240228 | 102100 | 917566180 | 9390 | 9400 | 9400 | 9390 | 6 |
| 493 | 20240228 | 102000 | 917509830 | 9390 | 9350 | 9390 | 9350 | 879 |
| 494 | 20240228 | 101900 | 909267110 | 9350 | 9350 | 9350 | 9350 | 60 |
| 495 | 20240228 | 101800 | 908706110 | 9340 | 9340 | 9340 | 9340 | 53 |
| 496 | 20240228 | 101700 | 908211090 | 9350 | 9360 | 9360 | 9350 | 204 |
| 497 | 20240228 | 101600 | 906302330 | 9360 | 9360 | 9360 | 9360 | 70 |
| 498 | 20240228 | 101500 | 905647130 | 9360 | 9360 | 9360 | 9350 | 338 |
| 499 | 20240228 | 101400 | 902485510 | 9360 | 9350 | 9360 | 9350 | 112 |
| 500 | 20240228 | 101300 | 901438040 | 9350 | 9350 | 9350 | 9350 | 80 |
| 501 | 20240228 | 101200 | 900690040 | 9350 | 9350 | 9360 | 9350 | 420 |
| 502 | 20240228 | 101100 | 896762670 | 9360 | 9370 | 9370 | 9360 | 648 |
| 503 | 20240228 | 101000 | 890696760 | 9370 | 9370 | 9380 | 9370 | 157 |
| 504 | 20240228 | 100900 | 889225630 | 9380 | 9380 | 9380 | 9380 | 114 |
| 505 | 20240228 | 100800 | 888156310 | 9380 | 9390 | 9390 | 9380 | 69 |
| 506 | 20240228 | 100700 | 887508700 | 9390 | 9370 | 9390 | 9360 | 592 |
| 507 | 20240228 | 100600 | 881956090 | 9350 | 9350 | 9370 | 9350 | 65 |
| 508 | 20240228 | 100500 | 881348320 | 9380 | 9380 | 9380 | 9380 | 0 |
| 509 | 20240228 | 100400 | 881348320 | 9380 | 9360 | 9380 | 9340 | 1130 |
| 510 | 20240228 | 100300 | 870788650 | 9360 | 9380 | 9380 | 9360 | 715 |
| 511 | 20240228 | 100200 | 864089610 | 9370 | 9380 | 9390 | 9360 | 378 |
| 512 | 20240228 | 100100 | 860542920 | 9370 | 9360 | 9380 | 9360 | 672 |
| 513 | 20240228 | 100000 | 854247490 | 9360 | 9360 | 9360 | 9360 | 81 |
| 514 | 20240228 | 095900 | 853489330 | 9370 | 9370 | 9370 | 9360 | 389 |
| 515 | 20240228 | 095800 | 849845820 | 9390 | 9370 | 9400 | 9370 | 1245 |
| 516 | 20240228 | 095700 | 838144570 | 9400 | 9370 | 9400 | 9370 | 609 |
| 517 | 20240228 | 095600 | 832429710 | 9320 | 9370 | 9370 | 9310 | 3270 |
| 518 | 20240228 | 095500 | 801866420 | 9380 | 9400 | 9400 | 9380 | 1257 |
| 519 | 20240228 | 095400 | 790066680 | 9410 | 9400 | 9410 | 9400 | 343 |
| 520 | 20240228 | 095300 | 786841430 | 9400 | 9440 | 9440 | 9400 | 2139 |
| 521 | 20240228 | 095200 | 766659050 | 9430 | 9430 | 9430 | 9430 | 1120 |
| 522 | 20240228 | 095100 | 756097450 | 9430 | 9410 | 9430 | 9380 | 1785 |
| 523 | 20240228 | 095000 | 739297020 | 9390 | 9420 | 9420 | 9370 | 1995 |
| 524 | 20240228 | 094900 | 720539450 | 9440 | 9440 | 9490 | 9420 | 6564 |
| 525 | 20240228 | 094800 | 658479590 | 9440 | 9380 | 9480 | 9380 | 3486 |
| 526 | 20240228 | 094700 | 625625110 | 9380 | 9320 | 9380 | 9320 | 1594 |
| 527 | 20240228 | 094600 | 610728220 | 9320 | 9360 | 9380 | 9320 | 3272 |
| 528 | 20240228 | 094500 | 580129500 | 9360 | 9290 | 9360 | 9290 | 2082 |
| 529 | 20240228 | 094400 | 560728430 | 9300 | 9290 | 9300 | 9290 | 541 |
| 530 | 20240228 | 094300 | 555698520 | 9300 | 9320 | 9330 | 9290 | 1873 |
| 531 | 20240228 | 094200 | 538289460 | 9310 | 9240 | 9330 | 9240 | 4740 |
| 532 | 20240228 | 094100 | 494220180 | 9250 | 9190 | 9260 | 9190 | 2237 |
| 533 | 20240228 | 094000 | 473553920 | 9190 | 9170 | 9190 | 9150 | 293 |
| 534 | 20240228 | 093900 | 470864010 | 9150 | 9150 | 9150 | 9150 | 0 |
| 535 | 20240228 | 093800 | 470864010 | 9150 | 9180 | 9180 | 9150 | 218 |
| 536 | 20240228 | 093700 | 468869180 | 9190 | 9180 | 9190 | 9180 | 141 |
| 537 | 20240228 | 093600 | 467573610 | 9180 | 9190 | 9190 | 9180 | 654 |
| 538 | 20240228 | 093500 | 461564890 | 9210 | 9150 | 9210 | 9130 | 6609 |
| 539 | 20240228 | 093400 | 400774790 | 9120 | 9110 | 9120 | 9090 | 2075 |
| 540 | 20240228 | 093300 | 381874930 | 9140 | 9080 | 9150 | 9080 | 1412 |
| 541 | 20240228 | 093200 | 368987560 | 9080 | 9080 | 9150 | 9060 | 5012 |
| 542 | 20240228 | 093100 | 323132390 | 9080 | 9130 | 9130 | 9080 | 254 |
| 543 | 20240228 | 093000 | 320823510 | 9140 | 9090 | 9140 | 9090 | 1005 |
| 544 | 20240228 | 092900 | 311657460 | 9080 | 9080 | 9080 | 9080 | 4 |
| 545 | 20240228 | 092800 | 311621140 | 9080 | 9060 | 9080 | 9060 | 111 |
| 546 | 20240228 | 092700 | 310613480 | 9060 | 9050 | 9060 | 9050 | 3009 |
| 547 | 20240228 | 092600 | 283359240 | 9030 | 9030 | 9050 | 9030 | 592 |
| 548 | 20240228 | 092500 | 278009960 | 9030 | 9030 | 9030 | 9030 | 54 |
| 549 | 20240228 | 092400 | 277522340 | 9030 | 9090 | 9090 | 9030 | 71 |
| 550 | 20240228 | 092300 | 276877010 | 9030 | 9030 | 9030 | 9030 | 1416 |
| 551 | 20240228 | 092200 | 264090530 | 9030 | 9080 | 9080 | 9030 | 2429 |
| 552 | 20240228 | 092100 | 242069610 | 9090 | 9090 | 9100 | 9090 | 1380 |
| 553 | 20240228 | 092000 | 229524410 | 9100 | 9100 | 9100 | 9100 | 330 |
| 554 | 20240228 | 091900 | 226521410 | 9090 | 9090 | 9100 | 9090 | 128 |
| 555 | 20240228 | 091800 | 225357880 | 9070 | 9050 | 9070 | 9050 | 1142 |
| 556 | 20240228 | 091700 | 215020360 | 9070 | 9060 | 9070 | 9050 | 359 |
| 557 | 20240228 | 091600 | 211767220 | 9080 | 9050 | 9090 | 9050 | 1305 |
| 558 | 20240228 | 091500 | 199916510 | 9090 | 9050 | 9090 | 9050 | 1002 |
| 559 | 20240228 | 091400 | 190818310 | 9050 | 9030 | 9050 | 9030 | 1654 |
| 560 | 20240228 | 091300 | 175876570 | 9030 | 9030 | 9040 | 9030 | 2040 |
| 561 | 20240228 | 091200 | 157447370 | 9030 | 9010 | 9030 | 9010 | 135 |
| 562 | 20240228 | 091100 | 156229260 | 9000 | 9050 | 9050 | 9000 | 1288 |
| 563 | 20240228 | 091000 | 144616510 | 9050 | 9010 | 9050 | 8980 | 937 |
| 564 | 20240228 | 090900 | 136188680 | 8990 | 8990 | 9000 | 8990 | 525 |
| 565 | 20240228 | 090800 | 131467190 | 8990 | 9020 | 9020 | 8990 | 1463 |
| 566 | 20240228 | 090700 | 118304300 | 9010 | 9020 | 9020 | 9010 | 2501 |
| 567 | 20240228 | 090600 | 95753730 | 9010 | 8990 | 9060 | 8990 | 627 |
| 568 | 20240228 | 090500 | 90106310 | 8990 | 8990 | 9030 | 8980 | 1816 |
| 569 | 20240228 | 090400 | 73784740 | 8990 | 9060 | 9070 | 8990 | 3913 |
| 570 | 20240228 | 090300 | 38548410 | 9060 | 9010 | 9060 | 9010 | 829 |
| 571 | 20240228 | 090200 | 31070520 | 9010 | 9010 | 9010 | 9010 | 140 |
| 572 | 20240228 | 090100 | 29809120 | 8970 | 9090 | 9090 | 8970 | 2092 |
| 573 | 20240228 | 090000 | 10902860 | 9100 | 9120 | 9130 | 9100 | 1197 |