34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 192800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 3 | 20240228 | 192700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20240228 | 192600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20240228 | 192500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20240228 | 192400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20240228 | 192300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20240228 | 192200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20240228 | 192100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20240228 | 192000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20240228 | 191900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20240228 | 191800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20240228 | 191700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20240228 | 191600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20240228 | 191500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20240228 | 191400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20240228 | 191300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20240228 | 191200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20240228 | 191100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20240228 | 191000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20240228 | 190900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20240228 | 190800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20240228 | 190700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20240228 | 190600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20240228 | 190500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20240228 | 190400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20240228 | 190300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20240228 | 190200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20240228 | 190100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20240228 | 190000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20240228 | 185900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20240228 | 185800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 33 | 20240228 | 185700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20240228 | 185600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20240228 | 185500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20240228 | 185400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20240228 | 185300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20240228 | 185200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20240228 | 185100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20240228 | 185000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20240228 | 184900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20240228 | 184800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20240228 | 184700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20240228 | 184600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20240228 | 184500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20240228 | 184400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20240228 | 184300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20240228 | 184200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20240228 | 184100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20240228 | 184000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20240228 | 183900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20240228 | 183800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20240228 | 183700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20240228 | 183600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20240228 | 183500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20240228 | 183400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20240228 | 183300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20240228 | 183200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20240228 | 183100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20240228 | 183000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20240228 | 182900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20240228 | 182800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 63 | 20240228 | 182700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20240228 | 182600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20240228 | 182500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20240228 | 182400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20240228 | 182300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20240228 | 182200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20240228 | 182100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20240228 | 182000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20240228 | 181900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20240228 | 181800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20240228 | 181700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20240228 | 181600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20240228 | 181500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20240228 | 181400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20240228 | 181300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20240228 | 181200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20240228 | 181100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20240228 | 181000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20240228 | 180900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20240228 | 180800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20240228 | 180700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20240228 | 180600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20240228 | 180500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20240228 | 180400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20240228 | 180300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20240228 | 180200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20240228 | 180100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20240228 | 180000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20240228 | 175900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20240228 | 175800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 93 | 20240228 | 175700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20240228 | 175600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20240228 | 175500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20240228 | 175400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20240228 | 175300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20240228 | 175200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20240228 | 175100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20240228 | 175000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20240228 | 174900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20240228 | 174800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20240228 | 174700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20240228 | 174600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20240228 | 174500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20240228 | 174400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20240228 | 174300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20240228 | 174200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20240228 | 174100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20240228 | 174000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20240228 | 173900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20240228 | 173800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20240228 | 173700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20240228 | 173600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20240228 | 173500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20240228 | 173400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20240228 | 173300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20240228 | 173200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20240228 | 173100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20240228 | 173000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20240228 | 172900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20240228 | 172800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 123 | 20240228 | 172700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20240228 | 172600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20240228 | 172500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20240228 | 172400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20240228 | 172300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20240228 | 172200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20240228 | 172100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20240228 | 172000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20240228 | 171900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20240228 | 171800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20240228 | 171700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20240228 | 171600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20240228 | 171500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20240228 | 171400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20240228 | 171300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20240228 | 171200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20240228 | 171100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20240228 | 171000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20240228 | 170900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20240228 | 170800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20240228 | 170700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20240228 | 170600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20240228 | 170500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20240228 | 170400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20240228 | 170300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20240228 | 170200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20240228 | 170100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20240228 | 170000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20240228 | 165900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20240228 | 165800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 153 | 20240228 | 165700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20240228 | 165600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20240228 | 165500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20240228 | 165400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20240228 | 165300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20240228 | 165200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20240228 | 165100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20240228 | 165000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20240228 | 164900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20240228 | 164800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20240228 | 164700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20240228 | 164600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20240228 | 164500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20240228 | 164400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20240228 | 164300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20240228 | 164200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20240228 | 164100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20240228 | 164000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20240228 | 163900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20240228 | 163800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20240228 | 163700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20240228 | 163600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20240228 | 163500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20240228 | 163400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20240228 | 163300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20240228 | 163200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20240228 | 163100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20240228 | 163000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20240228 | 162900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20240228 | 162800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 183 | 20240228 | 162700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20240228 | 162600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20240228 | 162500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20240228 | 162400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20240228 | 162300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20240228 | 162200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20240228 | 162100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20240228 | 162000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20240228 | 161900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20240228 | 161800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20240228 | 161700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20240228 | 161600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20240228 | 161500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20240228 | 161400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20240228 | 161300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20240228 | 161200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20240228 | 161100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20240228 | 161000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20240228 | 160900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20240228 | 160800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20240228 | 160700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20240228 | 160600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20240228 | 160500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20240228 | 160400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20240228 | 160300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20240228 | 160200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20240228 | 160100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20240228 | 160000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20240228 | 155900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20240228 | 155800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 213 | 20240228 | 155700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20240228 | 155600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20240228 | 155500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20240228 | 155400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20240228 | 155300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20240228 | 155200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20240228 | 155100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20240228 | 155000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20240228 | 154900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20240228 | 154800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20240228 | 154700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20240228 | 154600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20240228 | 154500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20240228 | 154400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20240228 | 154300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20240228 | 154200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20240228 | 154100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20240228 | 154000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20240228 | 153900 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20240228 | 153800 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20240228 | 153700 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20240228 | 153600 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20240228 | 153500 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20240228 | 153400 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20240228 | 153300 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20240228 | 153200 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20240228 | 153100 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20240228 | 153000 | 15357318850 | 28200 | 28200 | 28200 | 28200 | 10958 |
| 241 | 20240228 | 152900 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20240228 | 152800 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 243 | 20240228 | 152700 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20240228 | 152600 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20240228 | 152500 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20240228 | 152400 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20240228 | 152300 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20240228 | 152200 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20240228 | 152100 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20240228 | 152000 | 15048303250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20240228 | 151900 | 15048303250 | 28150 | 28200 | 28250 | 28150 | 2815 |
| 252 | 20240228 | 151800 | 14968970050 | 28150 | 28100 | 28200 | 28100 | 2536 |
| 253 | 20240228 | 151700 | 14897549050 | 28150 | 28150 | 28150 | 28100 | 2033 |
| 254 | 20240228 | 151600 | 14840407650 | 28100 | 28200 | 28250 | 28100 | 4192 |
| 255 | 20240228 | 151500 | 14722380350 | 28200 | 28200 | 28250 | 28150 | 2930 |
| 256 | 20240228 | 151400 | 14639768000 | 28150 | 28250 | 28300 | 28150 | 1981 |
| 257 | 20240228 | 151300 | 14583875450 | 28250 | 28150 | 28300 | 28150 | 2556 |
| 258 | 20240228 | 151200 | 14511672100 | 28000 | 28150 | 28250 | 27950 | 22171 |
| 259 | 20240228 | 151100 | 13889977200 | 28150 | 28250 | 28250 | 28150 | 5231 |
| 260 | 20240228 | 151000 | 13742594650 | 28250 | 28250 | 28300 | 28200 | 1425 |
| 261 | 20240228 | 150900 | 13702348150 | 28300 | 28300 | 28350 | 28200 | 1359 |
| 262 | 20240228 | 150800 | 13663960250 | 28300 | 28300 | 28350 | 28250 | 5634 |
| 263 | 20240228 | 150700 | 13504530250 | 28350 | 28350 | 28350 | 28300 | 1881 |
| 264 | 20240228 | 150600 | 13451221550 | 28350 | 28300 | 28350 | 28300 | 713 |
| 265 | 20240228 | 150500 | 13431022650 | 28300 | 28350 | 28350 | 28300 | 862 |
| 266 | 20240228 | 150400 | 13406600800 | 28400 | 28300 | 28400 | 28300 | 2775 |
| 267 | 20240228 | 150300 | 13327891000 | 28300 | 28300 | 28300 | 28250 | 720 |
| 268 | 20240228 | 150200 | 13307524400 | 28300 | 28250 | 28350 | 28250 | 381 |
| 269 | 20240228 | 150100 | 13296748950 | 28300 | 28350 | 28350 | 28250 | 428 |
| 270 | 20240228 | 150000 | 13284641950 | 28350 | 28300 | 28350 | 28300 | 333 |
| 271 | 20240228 | 145900 | 13275207900 | 28300 | 28350 | 28400 | 28300 | 1469 |
| 272 | 20240228 | 145800 | 13233537100 | 28300 | 28400 | 28400 | 28300 | 2958 |
| 273 | 20240228 | 145700 | 13149536150 | 28400 | 28250 | 28400 | 28250 | 1705 |
| 274 | 20240228 | 145600 | 13101246050 | 28250 | 28250 | 28250 | 28200 | 1016 |
| 275 | 20240228 | 145500 | 13072572850 | 28300 | 28200 | 28300 | 28200 | 2009 |
| 276 | 20240228 | 145400 | 13015908700 | 28250 | 28200 | 28250 | 28200 | 1497 |
| 277 | 20240228 | 145300 | 12973693050 | 28200 | 28150 | 28250 | 28150 | 1185 |
| 278 | 20240228 | 145200 | 12940269950 | 28200 | 28200 | 28250 | 28200 | 1501 |
| 279 | 20240228 | 145100 | 12897925650 | 28250 | 28250 | 28300 | 28200 | 358 |
| 280 | 20240228 | 145000 | 12887813400 | 28250 | 28300 | 28300 | 28050 | 14605 |
| 281 | 20240228 | 144900 | 12476451450 | 28300 | 28350 | 28350 | 28300 | 1377 |
| 282 | 20240228 | 144800 | 12437459000 | 28350 | 28300 | 28350 | 28300 | 795 |
| 283 | 20240228 | 144700 | 12414960000 | 28300 | 28250 | 28350 | 28250 | 1762 |
| 284 | 20240228 | 144600 | 12365053250 | 28300 | 28300 | 28300 | 28250 | 311 |
| 285 | 20240228 | 144500 | 12356257750 | 28300 | 28250 | 28300 | 28250 | 995 |
| 286 | 20240228 | 144400 | 12328122550 | 28200 | 28250 | 28300 | 28200 | 2920 |
| 287 | 20240228 | 144300 | 12245676550 | 28250 | 28300 | 28300 | 28250 | 787 |
| 288 | 20240228 | 144200 | 12223441450 | 28300 | 28300 | 28300 | 28250 | 4230 |
| 289 | 20240228 | 144100 | 12103918200 | 28250 | 28250 | 28300 | 28250 | 877 |
| 290 | 20240228 | 144000 | 12079133600 | 28250 | 28300 | 28300 | 28250 | 430 |
| 291 | 20240228 | 143900 | 12066981450 | 28300 | 28300 | 28350 | 28250 | 870 |
| 292 | 20240228 | 143800 | 12042370700 | 28300 | 28300 | 28300 | 28300 | 1248 |
| 293 | 20240228 | 143700 | 12007052300 | 28350 | 28300 | 28350 | 28300 | 438 |
| 294 | 20240228 | 143600 | 11994656100 | 28350 | 28350 | 28350 | 28300 | 1210 |
| 295 | 20240228 | 143500 | 11960407850 | 28350 | 28300 | 28350 | 28300 | 654 |
| 296 | 20240228 | 143400 | 11941895900 | 28300 | 28350 | 28350 | 28300 | 3901 |
| 297 | 20240228 | 143300 | 11831496900 | 28350 | 28350 | 28350 | 28300 | 514 |
| 298 | 20240228 | 143200 | 11816930800 | 28350 | 28350 | 28350 | 28300 | 403 |
| 299 | 20240228 | 143100 | 11805511600 | 28350 | 28400 | 28400 | 28300 | 725 |
| 300 | 20240228 | 143000 | 11784963550 | 28400 | 28350 | 28400 | 28350 | 276 |
| 301 | 20240228 | 142900 | 11777136850 | 28400 | 28350 | 28400 | 28350 | 483 |
| 302 | 20240228 | 142800 | 11763439200 | 28350 | 28350 | 28400 | 28350 | 462 |
| 303 | 20240228 | 142700 | 11750334250 | 28400 | 28400 | 28400 | 28350 | 611 |
| 304 | 20240228 | 142600 | 11733011350 | 28400 | 28400 | 28400 | 28350 | 364 |
| 305 | 20240228 | 142500 | 11722679600 | 28400 | 28400 | 28450 | 28350 | 422 |
| 306 | 20240228 | 142400 | 11710708900 | 28400 | 28350 | 28400 | 28350 | 432 |
| 307 | 20240228 | 142300 | 11698446900 | 28350 | 28400 | 28400 | 28350 | 1224 |
| 308 | 20240228 | 142200 | 11663746400 | 28350 | 28400 | 28450 | 28350 | 235 |
| 309 | 20240228 | 142100 | 11657079050 | 28450 | 28400 | 28450 | 28350 | 297 |
| 310 | 20240228 | 142000 | 11648652200 | 28400 | 28300 | 28400 | 28300 | 1672 |
| 311 | 20240228 | 141900 | 11601208050 | 28350 | 28300 | 28350 | 28300 | 1014 |
| 312 | 20240228 | 141800 | 11572505300 | 28300 | 28400 | 28400 | 28300 | 1490 |
| 313 | 20240228 | 141700 | 11530315900 | 28350 | 28400 | 28400 | 28350 | 760 |
| 314 | 20240228 | 141600 | 11508759350 | 28350 | 28350 | 28400 | 28350 | 889 |
| 315 | 20240228 | 141500 | 11483555450 | 28400 | 28350 | 28400 | 28350 | 806 |
| 316 | 20240228 | 141400 | 11460704250 | 28400 | 28400 | 28400 | 28350 | 1301 |
| 317 | 20240228 | 141300 | 11423769550 | 28400 | 28400 | 28400 | 28350 | 279 |
| 318 | 20240228 | 141200 | 11415856500 | 28400 | 28400 | 28400 | 28350 | 234 |
| 319 | 20240228 | 141100 | 11409215850 | 28400 | 28450 | 28450 | 28400 | 523 |
| 320 | 20240228 | 141000 | 11394361700 | 28450 | 28400 | 28450 | 28400 | 1704 |
| 321 | 20240228 | 140900 | 11345898450 | 28400 | 28400 | 28400 | 28400 | 404 |
| 322 | 20240228 | 140800 | 11334424850 | 28400 | 28400 | 28400 | 28350 | 243 |
| 323 | 20240228 | 140700 | 11327529500 | 28400 | 28400 | 28450 | 28350 | 1585 |
| 324 | 20240228 | 140600 | 11282532000 | 28350 | 28400 | 28400 | 28350 | 1128 |
| 325 | 20240228 | 140500 | 11250553150 | 28400 | 28400 | 28400 | 28350 | 1811 |
| 326 | 20240228 | 140400 | 11199182500 | 28400 | 28350 | 28400 | 28350 | 1431 |
| 327 | 20240228 | 140300 | 11158606950 | 28300 | 28300 | 28350 | 28300 | 2253 |
| 328 | 20240228 | 140200 | 11094846950 | 28300 | 28350 | 28350 | 28300 | 2356 |
| 329 | 20240228 | 140100 | 11028122750 | 28350 | 28350 | 28400 | 28350 | 1572 |
| 330 | 20240228 | 140000 | 10983544400 | 28350 | 28400 | 28450 | 28350 | 4112 |
| 331 | 20240228 | 135900 | 10866796350 | 28400 | 28500 | 28500 | 28400 | 1691 |
| 332 | 20240228 | 135800 | 10818750050 | 28450 | 28450 | 28450 | 28450 | 708 |
| 333 | 20240228 | 135700 | 10798607450 | 28450 | 28500 | 28500 | 28450 | 418 |
| 334 | 20240228 | 135600 | 10786712050 | 28450 | 28500 | 28550 | 28450 | 1003 |
| 335 | 20240228 | 135500 | 10758136600 | 28500 | 28550 | 28550 | 28500 | 483 |
| 336 | 20240228 | 135400 | 10744367500 | 28550 | 28550 | 28550 | 28500 | 180 |
| 337 | 20240228 | 135300 | 10739234350 | 28550 | 28550 | 28550 | 28500 | 150 |
| 338 | 20240228 | 135200 | 10734957650 | 28550 | 28550 | 28550 | 28500 | 914 |
| 339 | 20240228 | 135100 | 10708873550 | 28550 | 28550 | 28550 | 28550 | 126 |
| 340 | 20240228 | 135000 | 10705276250 | 28550 | 28600 | 28600 | 28500 | 1510 |
| 341 | 20240228 | 134900 | 10662156750 | 28600 | 28550 | 28600 | 28550 | 197 |
| 342 | 20240228 | 134800 | 10656531950 | 28600 | 28600 | 28600 | 28550 | 683 |
| 343 | 20240228 | 134700 | 10637004950 | 28600 | 28550 | 28600 | 28500 | 1626 |
| 344 | 20240228 | 134600 | 10590594050 | 28550 | 28500 | 28550 | 28450 | 618 |
| 345 | 20240228 | 134500 | 10572995200 | 28500 | 28450 | 28500 | 28400 | 1140 |
| 346 | 20240228 | 134400 | 10540580450 | 28450 | 28450 | 28500 | 28400 | 418 |
| 347 | 20240228 | 134300 | 10528693300 | 28500 | 28450 | 28500 | 28400 | 1498 |
| 348 | 20240228 | 134200 | 10486081250 | 28500 | 28500 | 28550 | 28400 | 3488 |
| 349 | 20240228 | 134100 | 10386854000 | 28500 | 28500 | 28550 | 28500 | 1011 |
| 350 | 20240228 | 134000 | 10358040450 | 28550 | 28550 | 28650 | 28500 | 624 |
| 351 | 20240228 | 133900 | 10340218400 | 28600 | 28550 | 28600 | 28500 | 541 |
| 352 | 20240228 | 133800 | 10324754100 | 28500 | 28500 | 28550 | 28450 | 3591 |
| 353 | 20240228 | 133700 | 10222297450 | 28500 | 28500 | 28500 | 28450 | 750 |
| 354 | 20240228 | 133600 | 10200953300 | 28500 | 28500 | 28500 | 28450 | 1278 |
| 355 | 20240228 | 133500 | 10164538750 | 28450 | 28500 | 28500 | 28450 | 581 |
| 356 | 20240228 | 133400 | 10148003250 | 28500 | 28450 | 28500 | 28450 | 311 |
| 357 | 20240228 | 133300 | 10139149450 | 28450 | 28550 | 28550 | 28450 | 4840 |
| 358 | 20240228 | 133200 | 10001228600 | 28550 | 28600 | 28600 | 28500 | 3084 |
| 359 | 20240228 | 133100 | 9913220250 | 28550 | 28550 | 28600 | 28550 | 4764 |
| 360 | 20240228 | 133000 | 9777188200 | 28550 | 28600 | 28600 | 28550 | 490 |
| 361 | 20240228 | 132900 | 9763188050 | 28600 | 28600 | 28600 | 28550 | 903 |
| 362 | 20240228 | 132800 | 9737373950 | 28600 | 28550 | 28600 | 28550 | 423 |
| 363 | 20240228 | 132700 | 9725289150 | 28600 | 28600 | 28600 | 28550 | 470 |
| 364 | 20240228 | 132600 | 9711853100 | 28600 | 28600 | 28600 | 28550 | 765 |
| 365 | 20240228 | 132500 | 9690010750 | 28550 | 28600 | 28650 | 28550 | 2118 |
| 366 | 20240228 | 132400 | 9629429100 | 28650 | 28700 | 28700 | 28600 | 275 |
| 367 | 20240228 | 132300 | 9621556750 | 28700 | 28650 | 28700 | 28650 | 1007 |
| 368 | 20240228 | 132200 | 9592697600 | 28650 | 28650 | 28650 | 28650 | 613 |
| 369 | 20240228 | 132100 | 9575135150 | 28600 | 28650 | 28650 | 28600 | 792 |
| 370 | 20240228 | 132000 | 9552478450 | 28650 | 28600 | 28650 | 28600 | 1339 |
| 371 | 20240228 | 131900 | 9514137200 | 28650 | 28600 | 28650 | 28600 | 465 |
| 372 | 20240228 | 131800 | 9500833400 | 28600 | 28600 | 28650 | 28600 | 549 |
| 373 | 20240228 | 131700 | 9485129750 | 28650 | 28650 | 28650 | 28650 | 197 |
| 374 | 20240228 | 131600 | 9479485700 | 28650 | 28650 | 28650 | 28650 | 13 |
| 375 | 20240228 | 131500 | 9479113250 | 28650 | 28600 | 28650 | 28600 | 275 |
| 376 | 20240228 | 131400 | 9471241850 | 28650 | 28600 | 28650 | 28600 | 666 |
| 377 | 20240228 | 131300 | 9452193750 | 28600 | 28700 | 28700 | 28600 | 1597 |
| 378 | 20240228 | 131200 | 9406400200 | 28700 | 28750 | 28750 | 28700 | 93 |
| 379 | 20240228 | 131100 | 9403728850 | 28750 | 28750 | 28750 | 28750 | 22 |
| 380 | 20240228 | 131000 | 9403096350 | 28750 | 28750 | 28750 | 28750 | 158 |
| 381 | 20240228 | 130900 | 9398553850 | 28800 | 28800 | 28800 | 28800 | 0 |
| 382 | 20240228 | 130800 | 9398553850 | 28800 | 28650 | 28850 | 28650 | 698 |
| 383 | 20240228 | 130700 | 9378468650 | 28650 | 28800 | 28800 | 28650 | 136 |
| 384 | 20240228 | 130600 | 9374564350 | 28750 | 28800 | 28800 | 28750 | 210 |
| 385 | 20240228 | 130500 | 9368517000 | 28800 | 28700 | 28800 | 28700 | 435 |
| 386 | 20240228 | 130400 | 9356029050 | 28700 | 28650 | 28700 | 28650 | 730 |
| 387 | 20240228 | 130300 | 9335078550 | 28650 | 28650 | 28650 | 28650 | 1142 |
| 388 | 20240228 | 130200 | 9302360250 | 28650 | 28700 | 28700 | 28650 | 336 |
| 389 | 20240228 | 130100 | 9292731150 | 28700 | 28700 | 28700 | 28650 | 231 |
| 390 | 20240228 | 130000 | 9286101950 | 28700 | 28700 | 28750 | 28650 | 1065 |
| 391 | 20240228 | 125900 | 9255534650 | 28700 | 28700 | 28700 | 28650 | 906 |
| 392 | 20240228 | 125800 | 9229575250 | 28700 | 28700 | 28700 | 28600 | 1339 |
| 393 | 20240228 | 125700 | 9191189650 | 28700 | 28800 | 28800 | 28700 | 60 |
| 394 | 20240228 | 125600 | 9189466450 | 28800 | 28800 | 28800 | 28700 | 206 |
| 395 | 20240228 | 125500 | 9183541650 | 28800 | 28800 | 28800 | 28800 | 77 |
| 396 | 20240228 | 125400 | 9181324050 | 28800 | 28800 | 28800 | 28800 | 63 |
| 397 | 20240228 | 125300 | 9179509650 | 28700 | 28750 | 28750 | 28700 | 315 |
| 398 | 20240228 | 125200 | 9170466650 | 28750 | 28700 | 28750 | 28700 | 366 |
| 399 | 20240228 | 125100 | 9159946500 | 28700 | 28750 | 28750 | 28700 | 128 |
| 400 | 20240228 | 125000 | 9156272700 | 28750 | 28750 | 28800 | 28750 | 325 |
| 401 | 20240228 | 124900 | 9146918000 | 28800 | 28750 | 28800 | 28700 | 126 |
| 402 | 20240228 | 124800 | 9143295550 | 28750 | 28750 | 28850 | 28750 | 443 |
| 403 | 20240228 | 124700 | 9130537800 | 28750 | 28800 | 28800 | 28750 | 138 |
| 404 | 20240228 | 124600 | 9126563500 | 28800 | 28850 | 28850 | 28800 | 289 |
| 405 | 20240228 | 124500 | 9118239700 | 28850 | 28850 | 28850 | 28850 | 303 |
| 406 | 20240228 | 124400 | 9109498150 | 28850 | 28800 | 28850 | 28750 | 203 |
| 407 | 20240228 | 124300 | 9103648850 | 28750 | 28850 | 28850 | 28750 | 42 |
| 408 | 20240228 | 124200 | 9102438750 | 28750 | 28850 | 28900 | 28700 | 342 |
| 409 | 20240228 | 124100 | 9092600750 | 28800 | 28850 | 28850 | 28800 | 119 |
| 410 | 20240228 | 124000 | 9089169100 | 28850 | 28850 | 28850 | 28800 | 357 |
| 411 | 20240228 | 123900 | 9078869800 | 28900 | 28800 | 28900 | 28800 | 1693 |
| 412 | 20240228 | 123800 | 9030069350 | 28800 | 28750 | 28800 | 28750 | 553 |
| 413 | 20240228 | 123700 | 9014164550 | 28750 | 28700 | 28750 | 28700 | 176 |
| 414 | 20240228 | 123600 | 9009113250 | 28750 | 28700 | 28750 | 28650 | 615 |
| 415 | 20240228 | 123500 | 8991466400 | 28700 | 28750 | 28750 | 28700 | 1522 |
| 416 | 20240228 | 123400 | 8947780100 | 28700 | 28700 | 28700 | 28650 | 431 |
| 417 | 20240228 | 123300 | 8935418050 | 28700 | 28650 | 28700 | 28650 | 55 |
| 418 | 20240228 | 123200 | 8933839800 | 28650 | 28700 | 28700 | 28600 | 251 |
| 419 | 20240228 | 123100 | 8926646000 | 28700 | 28650 | 28700 | 28650 | 943 |
| 420 | 20240228 | 123000 | 8899627800 | 28700 | 28650 | 28750 | 28650 | 1344 |
| 421 | 20240228 | 122900 | 8860999900 | 28650 | 28700 | 28700 | 28650 | 349 |
| 422 | 20240228 | 122800 | 8850989900 | 28750 | 28700 | 28750 | 28650 | 430 |
| 423 | 20240228 | 122700 | 8838644050 | 28700 | 28750 | 28750 | 28700 | 535 |
| 424 | 20240228 | 122600 | 8823289450 | 28700 | 28700 | 28750 | 28650 | 440 |
| 425 | 20240228 | 122500 | 8810664000 | 28750 | 28750 | 28750 | 28750 | 210 |
| 426 | 20240228 | 122400 | 8804626500 | 28750 | 28750 | 28750 | 28750 | 127 |
| 427 | 20240228 | 122300 | 8800975250 | 28750 | 28750 | 28750 | 28700 | 534 |
| 428 | 20240228 | 122200 | 8785636200 | 28750 | 28700 | 28800 | 28700 | 2711 |
| 429 | 20240228 | 122100 | 8707794200 | 28700 | 28650 | 28700 | 28650 | 464 |
| 430 | 20240228 | 122000 | 8694497900 | 28650 | 28650 | 28650 | 28600 | 902 |
| 431 | 20240228 | 121900 | 8668665600 | 28700 | 28700 | 28700 | 28700 | 147 |
| 432 | 20240228 | 121800 | 8664446700 | 28700 | 28700 | 28700 | 28650 | 986 |
| 433 | 20240228 | 121700 | 8636194550 | 28700 | 28700 | 28700 | 28700 | 42 |
| 434 | 20240228 | 121600 | 8634989150 | 28700 | 28700 | 28700 | 28650 | 59 |
| 435 | 20240228 | 121500 | 8633296050 | 28700 | 28700 | 28700 | 28700 | 81 |
| 436 | 20240228 | 121400 | 8630971350 | 28650 | 28650 | 28700 | 28650 | 175 |
| 437 | 20240228 | 121300 | 8625954000 | 28650 | 28700 | 28700 | 28650 | 163 |
| 438 | 20240228 | 121200 | 8621283850 | 28700 | 28650 | 28700 | 28650 | 136 |
| 439 | 20240228 | 121100 | 8617380900 | 28600 | 28700 | 28700 | 28600 | 1042 |
| 440 | 20240228 | 121000 | 8587563700 | 28700 | 28550 | 28700 | 28500 | 1499 |
| 441 | 20240228 | 120900 | 8544713700 | 28550 | 28550 | 28550 | 28550 | 371 |
| 442 | 20240228 | 120800 | 8534121650 | 28550 | 28600 | 28600 | 28550 | 1012 |
| 443 | 20240228 | 120700 | 8505226850 | 28550 | 28550 | 28550 | 28550 | 1101 |
| 444 | 20240228 | 120600 | 8473793300 | 28550 | 28600 | 28600 | 28550 | 69 |
| 445 | 20240228 | 120500 | 8471822900 | 28600 | 28550 | 28600 | 28550 | 570 |
| 446 | 20240228 | 120400 | 8455549100 | 28550 | 28600 | 28600 | 28550 | 77 |
| 447 | 20240228 | 120300 | 8453349700 | 28600 | 28600 | 28600 | 28550 | 764 |
| 448 | 20240228 | 120200 | 8431500600 | 28650 | 28550 | 28650 | 28550 | 177 |
| 449 | 20240228 | 120100 | 8426438200 | 28550 | 28600 | 28600 | 28550 | 1485 |
| 450 | 20240228 | 120000 | 8384022900 | 28650 | 28550 | 28650 | 28550 | 302 |
| 451 | 20240228 | 115900 | 8375387500 | 28600 | 28600 | 28650 | 28550 | 1307 |
| 452 | 20240228 | 115800 | 8337996900 | 28650 | 28600 | 28650 | 28600 | 278 |
| 453 | 20240228 | 115700 | 8330032350 | 28650 | 28650 | 28650 | 28600 | 418 |
| 454 | 20240228 | 115600 | 8318057150 | 28650 | 28700 | 28750 | 28650 | 611 |
| 455 | 20240228 | 115500 | 8300536200 | 28750 | 28750 | 28750 | 28750 | 647 |
| 456 | 20240228 | 115400 | 8281934950 | 28700 | 28750 | 28750 | 28700 | 70 |
| 457 | 20240228 | 115300 | 8279925700 | 28700 | 28750 | 28750 | 28700 | 32 |
| 458 | 20240228 | 115200 | 8279006200 | 28700 | 28700 | 28700 | 28650 | 126 |
| 459 | 20240228 | 115100 | 8275390500 | 28700 | 28650 | 28700 | 28600 | 150 |
| 460 | 20240228 | 115000 | 8271090800 | 28600 | 28650 | 28700 | 28550 | 302 |
| 461 | 20240228 | 114900 | 8262439900 | 28600 | 28650 | 28650 | 28600 | 2382 |
| 462 | 20240228 | 114800 | 8194302700 | 28650 | 28700 | 28700 | 28600 | 1249 |
| 463 | 20240228 | 114700 | 8158518450 | 28700 | 28650 | 28700 | 28650 | 185 |
| 464 | 20240228 | 114600 | 8153216900 | 28650 | 28650 | 28650 | 28650 | 160 |
| 465 | 20240228 | 114500 | 8148632900 | 28650 | 28650 | 28650 | 28650 | 100 |
| 466 | 20240228 | 114400 | 8145767900 | 28650 | 28600 | 28650 | 28600 | 1955 |
| 467 | 20240228 | 114300 | 8089781050 | 28650 | 28600 | 28700 | 28550 | 1365 |
| 468 | 20240228 | 114200 | 8050765300 | 28600 | 28650 | 28700 | 28600 | 1060 |
| 469 | 20240228 | 114100 | 8020428600 | 28650 | 28700 | 28700 | 28650 | 3398 |
| 470 | 20240228 | 114000 | 7922914450 | 28700 | 28700 | 28750 | 28700 | 1301 |
| 471 | 20240228 | 113900 | 7885571450 | 28750 | 28800 | 28800 | 28750 | 475 |
| 472 | 20240228 | 113800 | 7871909200 | 28750 | 28750 | 28800 | 28750 | 1235 |
| 473 | 20240228 | 113700 | 7836362600 | 28750 | 28600 | 28750 | 28600 | 5040 |
| 474 | 20240228 | 113600 | 7691870700 | 28600 | 28550 | 28600 | 28550 | 440 |
| 475 | 20240228 | 113500 | 7679297500 | 28550 | 28600 | 28650 | 28550 | 769 |
| 476 | 20240228 | 113400 | 7657295150 | 28650 | 28650 | 28650 | 28600 | 1129 |
| 477 | 20240228 | 113300 | 7625005050 | 28600 | 28600 | 28650 | 28600 | 195 |
| 478 | 20240228 | 113200 | 7619428000 | 28600 | 28600 | 28650 | 28600 | 952 |
| 479 | 20240228 | 113100 | 7592200750 | 28550 | 28650 | 28650 | 28550 | 507 |
| 480 | 20240228 | 113000 | 7577721200 | 28650 | 28550 | 28650 | 28500 | 3185 |
| 481 | 20240228 | 112900 | 7486640000 | 28550 | 28550 | 28550 | 28500 | 1228 |
| 482 | 20240228 | 112800 | 7451588850 | 28550 | 28500 | 28550 | 28450 | 5629 |
| 483 | 20240228 | 112700 | 7291356300 | 28500 | 28450 | 28550 | 28450 | 1682 |
| 484 | 20240228 | 112600 | 7243436700 | 28450 | 28550 | 28550 | 28450 | 2011 |
| 485 | 20240228 | 112500 | 7186142450 | 28550 | 28550 | 28550 | 28500 | 414 |
| 486 | 20240228 | 112400 | 7174327450 | 28500 | 28500 | 28550 | 28500 | 415 |
| 487 | 20240228 | 112300 | 7162479850 | 28550 | 28550 | 28550 | 28500 | 141 |
| 488 | 20240228 | 112200 | 7158457300 | 28550 | 28550 | 28600 | 28550 | 351 |
| 489 | 20240228 | 112100 | 7148432800 | 28600 | 28550 | 28600 | 28550 | 302 |
| 490 | 20240228 | 112000 | 7139807250 | 28500 | 28500 | 28550 | 28450 | 1159 |
| 491 | 20240228 | 111900 | 7106777400 | 28450 | 28550 | 28600 | 28450 | 3519 |
| 492 | 20240228 | 111800 | 7006565700 | 28550 | 28600 | 28600 | 28550 | 469 |
| 493 | 20240228 | 111700 | 6993164150 | 28600 | 28500 | 28650 | 28500 | 3559 |
| 494 | 20240228 | 111600 | 6891453050 | 28450 | 28550 | 28600 | 28450 | 2157 |
| 495 | 20240228 | 111500 | 6829910900 | 28550 | 28500 | 28600 | 28450 | 668 |
| 496 | 20240228 | 111400 | 6810841250 | 28450 | 28600 | 28600 | 28450 | 2963 |
| 497 | 20240228 | 111300 | 6726400550 | 28600 | 28650 | 28650 | 28550 | 1107 |
| 498 | 20240228 | 111200 | 6694793050 | 28650 | 28650 | 28700 | 28600 | 3360 |
| 499 | 20240228 | 111100 | 6598590900 | 28700 | 28700 | 28700 | 28650 | 325 |
| 500 | 20240228 | 111000 | 6589270950 | 28700 | 28600 | 28700 | 28600 | 1546 |
| 501 | 20240228 | 110900 | 6545002950 | 28550 | 28550 | 28600 | 28550 | 1119 |
| 502 | 20240228 | 110800 | 6513055250 | 28550 | 28600 | 28600 | 28550 | 1352 |
| 503 | 20240228 | 110700 | 6474442750 | 28600 | 28600 | 28650 | 28600 | 642 |
| 504 | 20240228 | 110600 | 6456076150 | 28600 | 28600 | 28650 | 28500 | 11323 |
| 505 | 20240228 | 110500 | 6133125250 | 28550 | 28650 | 28650 | 28550 | 4209 |
| 506 | 20240228 | 110400 | 6012702300 | 28600 | 28650 | 28650 | 28600 | 2384 |
| 507 | 20240228 | 110300 | 5944431750 | 28650 | 28700 | 28750 | 28650 | 1291 |
| 508 | 20240228 | 110200 | 5907398350 | 28700 | 28700 | 28750 | 28700 | 603 |
| 509 | 20240228 | 110100 | 5890091700 | 28700 | 28750 | 28750 | 28700 | 2755 |
| 510 | 20240228 | 110000 | 5810990800 | 28750 | 28850 | 28900 | 28700 | 5945 |
| 511 | 20240228 | 105900 | 5639913700 | 28850 | 28850 | 28850 | 28850 | 342 |
| 512 | 20240228 | 105800 | 5630047000 | 28850 | 28850 | 28900 | 28850 | 324 |
| 513 | 20240228 | 105700 | 5620697700 | 28850 | 28900 | 28900 | 28850 | 38 |
| 514 | 20240228 | 105600 | 5619600900 | 28850 | 28850 | 28850 | 28800 | 950 |
| 515 | 20240228 | 105500 | 5592200900 | 28850 | 28850 | 28850 | 28800 | 589 |
| 516 | 20240228 | 105400 | 5575209050 | 28850 | 28900 | 28950 | 28850 | 1522 |
| 517 | 20240228 | 105300 | 5531262650 | 28900 | 28900 | 28950 | 28900 | 455 |
| 518 | 20240228 | 105200 | 5518108100 | 28950 | 28950 | 28950 | 28900 | 224 |
| 519 | 20240228 | 105100 | 5511626900 | 28950 | 28950 | 28950 | 28950 | 177 |
| 520 | 20240228 | 105000 | 5506502750 | 28950 | 29000 | 29000 | 28950 | 1005 |
| 521 | 20240228 | 104900 | 5477362850 | 29000 | 29000 | 29000 | 29000 | 1241 |
| 522 | 20240228 | 104800 | 5441373850 | 29000 | 29000 | 29050 | 29000 | 1467 |
| 523 | 20240228 | 104700 | 5398825800 | 29050 | 29050 | 29050 | 29000 | 461 |
| 524 | 20240228 | 104600 | 5385433850 | 29000 | 29000 | 29100 | 29000 | 1189 |
| 525 | 20240228 | 104500 | 5350910300 | 29000 | 28900 | 29000 | 28900 | 2030 |
| 526 | 20240228 | 104400 | 5292125200 | 28850 | 28900 | 28900 | 28800 | 732 |
| 527 | 20240228 | 104300 | 5270988650 | 28950 | 28900 | 28950 | 28900 | 87 |
| 528 | 20240228 | 104200 | 5268472050 | 28900 | 28850 | 28900 | 28800 | 1948 |
| 529 | 20240228 | 104100 | 5212246550 | 28800 | 28800 | 28800 | 28800 | 98 |
| 530 | 20240228 | 104000 | 5209424150 | 28800 | 28800 | 28850 | 28800 | 138 |
| 531 | 20240228 | 103900 | 5205449100 | 28800 | 28850 | 28850 | 28800 | 508 |
| 532 | 20240228 | 103800 | 5190818600 | 28800 | 28900 | 28900 | 28800 | 517 |
| 533 | 20240228 | 103700 | 5175910900 | 28900 | 28800 | 28900 | 28800 | 256 |
| 534 | 20240228 | 103600 | 5168529800 | 28800 | 28900 | 28900 | 28800 | 597 |
| 535 | 20240228 | 103500 | 5151305350 | 28900 | 28950 | 28950 | 28850 | 739 |
| 536 | 20240228 | 103400 | 5129974650 | 28950 | 29000 | 29000 | 28950 | 18 |
| 537 | 20240228 | 103300 | 5129453000 | 29000 | 29000 | 29000 | 28900 | 509 |
| 538 | 20240228 | 103200 | 5114741950 | 29000 | 29000 | 29100 | 28950 | 960 |
| 539 | 20240228 | 103100 | 5086890700 | 29000 | 29000 | 29100 | 29000 | 815 |
| 540 | 20240228 | 103000 | 5063224500 | 29000 | 28950 | 29000 | 28900 | 1355 |
| 541 | 20240228 | 102900 | 5023967400 | 28950 | 28950 | 29000 | 28950 | 692 |
| 542 | 20240228 | 102800 | 5003924000 | 28950 | 28950 | 28950 | 28900 | 1074 |
| 543 | 20240228 | 102700 | 4972844750 | 28900 | 28800 | 28950 | 28800 | 1508 |
| 544 | 20240228 | 102600 | 4929273300 | 28800 | 28750 | 28850 | 28700 | 2514 |
| 545 | 20240228 | 102500 | 4856876700 | 28750 | 28750 | 28850 | 28700 | 881 |
| 546 | 20240228 | 102400 | 4831530800 | 28750 | 28800 | 28850 | 28700 | 2805 |
| 547 | 20240228 | 102300 | 4750835550 | 28800 | 28750 | 28800 | 28750 | 1571 |
| 548 | 20240228 | 102200 | 4705591600 | 28700 | 28750 | 28800 | 28700 | 3492 |
| 549 | 20240228 | 102100 | 4605240850 | 28750 | 28750 | 28800 | 28750 | 408 |
| 550 | 20240228 | 102000 | 4593506300 | 28750 | 28750 | 28850 | 28750 | 749 |
| 551 | 20240228 | 101900 | 4571938000 | 28750 | 28750 | 28750 | 28700 | 330 |
| 552 | 20240228 | 101800 | 4562455900 | 28850 | 28900 | 28900 | 28700 | 2541 |
| 553 | 20240228 | 101700 | 4489269850 | 28900 | 28900 | 28900 | 28850 | 393 |
| 554 | 20240228 | 101600 | 4477915300 | 28900 | 28900 | 28900 | 28850 | 379 |
| 555 | 20240228 | 101500 | 4466963950 | 28900 | 28950 | 28950 | 28850 | 1530 |
| 556 | 20240228 | 101400 | 4422795550 | 28900 | 28800 | 28950 | 28750 | 1992 |
| 557 | 20240228 | 101300 | 4365272650 | 28750 | 28900 | 28900 | 28750 | 846 |
| 558 | 20240228 | 101200 | 4340908400 | 28900 | 28850 | 28950 | 28550 | 11005 |
| 559 | 20240228 | 101100 | 4025248700 | 28850 | 28800 | 28900 | 28800 | 1304 |
| 560 | 20240228 | 101000 | 3987634650 | 28850 | 28800 | 28850 | 28750 | 886 |
| 561 | 20240228 | 100900 | 3962122650 | 28800 | 28700 | 28800 | 28650 | 3426 |
| 562 | 20240228 | 100800 | 3863790500 | 28700 | 28950 | 28950 | 28650 | 9385 |
| 563 | 20240228 | 100700 | 3593426750 | 28950 | 28950 | 29000 | 28900 | 972 |
| 564 | 20240228 | 100600 | 3565300900 | 28950 | 28950 | 28950 | 28900 | 1099 |
| 565 | 20240228 | 100500 | 3533497950 | 28950 | 29000 | 29000 | 28900 | 1562 |
| 566 | 20240228 | 100400 | 3488299500 | 28900 | 29000 | 29000 | 28900 | 1668 |
| 567 | 20240228 | 100300 | 3440029450 | 29000 | 29050 | 29050 | 28950 | 9015 |
| 568 | 20240228 | 100200 | 3178675100 | 29050 | 29050 | 29100 | 29050 | 864 |
| 569 | 20240228 | 100100 | 3153573300 | 29050 | 29100 | 29150 | 29050 | 264 |
| 570 | 20240228 | 100000 | 3145896800 | 29050 | 29100 | 29100 | 29050 | 347 |
| 571 | 20240228 | 095900 | 3135808400 | 29050 | 29050 | 29100 | 29050 | 392 |
| 572 | 20240228 | 095800 | 3124414150 | 29100 | 29050 | 29100 | 29050 | 1517 |
| 573 | 20240228 | 095700 | 3080345000 | 29050 | 29100 | 29150 | 29050 | 1846 |
| 574 | 20240228 | 095600 | 3026658350 | 29100 | 29150 | 29150 | 29100 | 1761 |
| 575 | 20240228 | 095500 | 2975351750 | 29150 | 29200 | 29200 | 29150 | 220 |
| 576 | 20240228 | 095400 | 2968930300 | 29200 | 29200 | 29200 | 29150 | 107 |
| 577 | 20240228 | 095300 | 2965808000 | 29250 | 29200 | 29250 | 29150 | 430 |
| 578 | 20240228 | 095200 | 2953251600 | 29200 | 29150 | 29200 | 29150 | 766 |
| 579 | 20240228 | 095100 | 2930911800 | 29150 | 29200 | 29250 | 29150 | 405 |
| 580 | 20240228 | 095000 | 2919090200 | 29250 | 29250 | 29250 | 29200 | 179 |
| 581 | 20240228 | 094900 | 2913855000 | 29250 | 29200 | 29250 | 29100 | 299 |
| 582 | 20240228 | 094800 | 2905142500 | 29100 | 29150 | 29150 | 29050 | 2211 |
| 583 | 20240228 | 094700 | 2840774350 | 29100 | 29150 | 29150 | 29100 | 70 |
| 584 | 20240228 | 094600 | 2838734100 | 29150 | 29200 | 29200 | 29150 | 1295 |
| 585 | 20240228 | 094500 | 2800971600 | 29200 | 29200 | 29200 | 29150 | 826 |
| 586 | 20240228 | 094400 | 2776852700 | 29200 | 29200 | 29250 | 29200 | 1192 |
| 587 | 20240228 | 094300 | 2742029650 | 29200 | 29050 | 29200 | 29050 | 2219 |
| 588 | 20240228 | 094200 | 2677445600 | 29000 | 29050 | 29050 | 29000 | 1884 |
| 589 | 20240228 | 094100 | 2622778200 | 29050 | 29000 | 29100 | 29000 | 1427 |
| 590 | 20240228 | 094000 | 2581332050 | 29050 | 29000 | 29100 | 28950 | 1065 |
| 591 | 20240228 | 093900 | 2550444700 | 28950 | 29150 | 29150 | 28950 | 15930 |
| 592 | 20240228 | 093800 | 2088314700 | 29100 | 29200 | 29200 | 29100 | 3620 |
| 593 | 20240228 | 093700 | 1982863600 | 29200 | 29200 | 29250 | 29150 | 213 |
| 594 | 20240228 | 093600 | 1976646200 | 29200 | 29250 | 29250 | 29150 | 221 |
| 595 | 20240228 | 093500 | 1970198100 | 29250 | 29100 | 29300 | 29100 | 1917 |
| 596 | 20240228 | 093400 | 1914333950 | 29150 | 29150 | 29150 | 29100 | 2242 |
| 597 | 20240228 | 093300 | 1849024600 | 29200 | 29200 | 29200 | 29150 | 202 |
| 598 | 20240228 | 093200 | 1843126800 | 29200 | 29300 | 29300 | 29200 | 1257 |
| 599 | 20240228 | 093100 | 1806401500 | 29350 | 29350 | 29400 | 29250 | 689 |
| 600 | 20240228 | 093000 | 1786198800 | 29350 | 29450 | 29450 | 29350 | 1071 |
| 601 | 20240228 | 092900 | 1754716500 | 29400 | 29400 | 29400 | 29400 | 775 |
| 602 | 20240228 | 092800 | 1731931500 | 29350 | 29400 | 29450 | 29350 | 94 |
| 603 | 20240228 | 092700 | 1729168550 | 29450 | 29300 | 29450 | 29250 | 1073 |
| 604 | 20240228 | 092600 | 1697633350 | 29300 | 29300 | 29300 | 29200 | 396 |
| 605 | 20240228 | 092500 | 1686037650 | 29300 | 29350 | 29350 | 29250 | 865 |
| 606 | 20240228 | 092400 | 1660728650 | 29300 | 29350 | 29350 | 29250 | 498 |
| 607 | 20240228 | 092300 | 1646127650 | 29350 | 29300 | 29350 | 29200 | 938 |
| 608 | 20240228 | 092200 | 1618652750 | 29300 | 29350 | 29400 | 29250 | 784 |
| 609 | 20240228 | 092100 | 1595664550 | 29350 | 29350 | 29400 | 29350 | 168 |
| 610 | 20240228 | 092000 | 1590732150 | 29300 | 29350 | 29400 | 29300 | 1048 |
| 611 | 20240228 | 091900 | 1559951150 | 29350 | 29100 | 29350 | 29100 | 1779 |
| 612 | 20240228 | 091800 | 1507936800 | 29050 | 29100 | 29200 | 29050 | 989 |
| 613 | 20240228 | 091700 | 1479167150 | 29100 | 29100 | 29150 | 29050 | 1792 |
| 614 | 20240228 | 091600 | 1427079000 | 29050 | 29050 | 29100 | 29000 | 1138 |
| 615 | 20240228 | 091500 | 1393999250 | 29050 | 29050 | 29100 | 29000 | 2181 |
| 616 | 20240228 | 091400 | 1330630900 | 29050 | 29150 | 29200 | 29000 | 2542 |
| 617 | 20240228 | 091300 | 1256733600 | 29200 | 29200 | 29200 | 29100 | 1620 |
| 618 | 20240228 | 091200 | 1209532000 | 29150 | 29100 | 29200 | 29100 | 6722 |
| 619 | 20240228 | 091100 | 1013342950 | 29150 | 29250 | 29250 | 29050 | 9255 |
| 620 | 20240228 | 091000 | 743968900 | 29200 | 29350 | 29400 | 29200 | 1703 |
| 621 | 20240228 | 090900 | 694147600 | 29350 | 29400 | 29500 | 29200 | 2380 |
| 622 | 20240228 | 090800 | 624442550 | 29350 | 29500 | 29500 | 29350 | 737 |
| 623 | 20240228 | 090700 | 602784450 | 29500 | 29550 | 29600 | 29300 | 1062 |
| 624 | 20240228 | 090600 | 571446650 | 29550 | 29700 | 29700 | 29500 | 612 |
| 625 | 20240228 | 090500 | 553294000 | 29700 | 29550 | 29700 | 29250 | 1823 |
| 626 | 20240228 | 090400 | 499484300 | 29550 | 29250 | 29550 | 29200 | 3462 |
| 627 | 20240228 | 090300 | 397686800 | 29550 | 29300 | 29600 | 29100 | 1529 |
| 628 | 20240228 | 090200 | 352724000 | 29100 | 29350 | 29350 | 29050 | 3868 |
| 629 | 20240228 | 090100 | 239995300 | 29400 | 29600 | 29600 | 29250 | 473 |
| 630 | 20240228 | 090000 | 226028400 | 29550 | 29500 | 29850 | 29150 | 7343 |