38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 204200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 3 | 20240228 | 204100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240228 | 204000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240228 | 203900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240228 | 203800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240228 | 203700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240228 | 203600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240228 | 203500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240228 | 203400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240228 | 203300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240228 | 203200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240228 | 203100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240228 | 203000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240228 | 202900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240228 | 202800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240228 | 202700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240228 | 202600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240228 | 202500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240228 | 202400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240228 | 202300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240228 | 202200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240228 | 202100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240228 | 202000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240228 | 201900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240228 | 201800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240228 | 201700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240228 | 201600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240228 | 201500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240228 | 201400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240228 | 201300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240228 | 201200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 33 | 20240228 | 201100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240228 | 201000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240228 | 200900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240228 | 200800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240228 | 200700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240228 | 200600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240228 | 200500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240228 | 200400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240228 | 200300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240228 | 200200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240228 | 200100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240228 | 200000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240228 | 195900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240228 | 195800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240228 | 195700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240228 | 195600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240228 | 195500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240228 | 195400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240228 | 195300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240228 | 195200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240228 | 195100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240228 | 195000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240228 | 194900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240228 | 194800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240228 | 194700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240228 | 194600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240228 | 194500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240228 | 194400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240228 | 194300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240228 | 194200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 63 | 20240228 | 194100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240228 | 194000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240228 | 193900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240228 | 193800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240228 | 193700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240228 | 193600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240228 | 193500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240228 | 193400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240228 | 193300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240228 | 193200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240228 | 193100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240228 | 193000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240228 | 192900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240228 | 192800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240228 | 192700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240228 | 192600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240228 | 192500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240228 | 192400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240228 | 192300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240228 | 192200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240228 | 192100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240228 | 192000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240228 | 191900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240228 | 191800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240228 | 191700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240228 | 191600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240228 | 191500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240228 | 191400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240228 | 191300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240228 | 191200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 93 | 20240228 | 191100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240228 | 191000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240228 | 190900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240228 | 190800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240228 | 190700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240228 | 190600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240228 | 190500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240228 | 190400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240228 | 190300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240228 | 190200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240228 | 190100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240228 | 190000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240228 | 185900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240228 | 185800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240228 | 185700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240228 | 185600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240228 | 185500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240228 | 185400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240228 | 185300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240228 | 185200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240228 | 185100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240228 | 185000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240228 | 184900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240228 | 184800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240228 | 184700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240228 | 184600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240228 | 184500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240228 | 184400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240228 | 184300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240228 | 184200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 123 | 20240228 | 184100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240228 | 184000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240228 | 183900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240228 | 183800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240228 | 183700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240228 | 183600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240228 | 183500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240228 | 183400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240228 | 183300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240228 | 183200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240228 | 183100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240228 | 183000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240228 | 182900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240228 | 182800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240228 | 182700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240228 | 182600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240228 | 182500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240228 | 182400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240228 | 182300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240228 | 182200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240228 | 182100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240228 | 182000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240228 | 181900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240228 | 181800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240228 | 181700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240228 | 181600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240228 | 181500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240228 | 181400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240228 | 181300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240228 | 181200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 153 | 20240228 | 181100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240228 | 181000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240228 | 180900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240228 | 180800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240228 | 180700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240228 | 180600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240228 | 180500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240228 | 180400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240228 | 180300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240228 | 180200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240228 | 180100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240228 | 180000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240228 | 175900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240228 | 175800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240228 | 175700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240228 | 175600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240228 | 175500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240228 | 175400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240228 | 175300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240228 | 175200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240228 | 175100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240228 | 175000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240228 | 174900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240228 | 174800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240228 | 174700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240228 | 174600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240228 | 174500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240228 | 174400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240228 | 174300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240228 | 174200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 183 | 20240228 | 174100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240228 | 174000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240228 | 173900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240228 | 173800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240228 | 173700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240228 | 173600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240228 | 173500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240228 | 173400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240228 | 173300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240228 | 173200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240228 | 173100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240228 | 173000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240228 | 172900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240228 | 172800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240228 | 172700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240228 | 172600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240228 | 172500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240228 | 172400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240228 | 172300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240228 | 172200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240228 | 172100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240228 | 172000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240228 | 171900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240228 | 171800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240228 | 171700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240228 | 171600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240228 | 171500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240228 | 171400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240228 | 171300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240228 | 171200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 213 | 20240228 | 171100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240228 | 171000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240228 | 170900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240228 | 170800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240228 | 170700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240228 | 170600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240228 | 170500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240228 | 170400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240228 | 170300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240228 | 170200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240228 | 170100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240228 | 170000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240228 | 165900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240228 | 165800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240228 | 165700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240228 | 165600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240228 | 165500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240228 | 165400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240228 | 165300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240228 | 165200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240228 | 165100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240228 | 165000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240228 | 164900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240228 | 164800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240228 | 164700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240228 | 164600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240228 | 164500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240228 | 164400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240228 | 164300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240228 | 164200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 243 | 20240228 | 164100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240228 | 164000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240228 | 163900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240228 | 163800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240228 | 163700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240228 | 163600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240228 | 163500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240228 | 163400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240228 | 163300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20240228 | 163200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20240228 | 163100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20240228 | 163000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20240228 | 162900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20240228 | 162800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20240228 | 162700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20240228 | 162600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20240228 | 162500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20240228 | 162400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20240228 | 162300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20240228 | 162200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20240228 | 162100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20240228 | 162000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20240228 | 161900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20240228 | 161800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20240228 | 161700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20240228 | 161600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20240228 | 161500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20240228 | 161400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20240228 | 161300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20240228 | 161200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 273 | 20240228 | 161100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20240228 | 161000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20240228 | 160900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20240228 | 160800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20240228 | 160700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20240228 | 160600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20240228 | 160500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20240228 | 160400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20240228 | 160300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20240228 | 160200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20240228 | 160100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20240228 | 160000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20240228 | 155900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20240228 | 155800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20240228 | 155700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20240228 | 155600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20240228 | 155500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20240228 | 155400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20240228 | 155300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20240228 | 155200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20240228 | 155100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20240228 | 155000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20240228 | 154900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20240228 | 154800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20240228 | 154700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20240228 | 154600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20240228 | 154500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20240228 | 154400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20240228 | 154300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20240228 | 154200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 303 | 20240228 | 154100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20240228 | 154000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20240228 | 153900 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20240228 | 153800 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20240228 | 153700 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20240228 | 153600 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20240228 | 153500 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20240228 | 153400 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20240228 | 153300 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20240228 | 153200 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20240228 | 153100 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 314 | 20240228 | 153000 | 12194905400 | 21800 | 21800 | 21800 | 21800 | 4443 |
| 315 | 20240228 | 152900 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20240228 | 152800 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20240228 | 152700 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20240228 | 152600 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20240228 | 152500 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20240228 | 152400 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20240228 | 152300 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20240228 | 152200 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20240228 | 152100 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 324 | 20240228 | 152000 | 12098048000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20240228 | 151900 | 12098048000 | 21800 | 21750 | 21800 | 21750 | 760 |
| 326 | 20240228 | 151800 | 12081481100 | 21800 | 21800 | 21850 | 21750 | 1122 |
| 327 | 20240228 | 151700 | 12057024900 | 21850 | 21800 | 21850 | 21800 | 1362 |
| 328 | 20240228 | 151600 | 12027322100 | 21850 | 21800 | 21850 | 21700 | 3750 |
| 329 | 20240228 | 151500 | 11945684800 | 21850 | 21800 | 21850 | 21650 | 1649 |
| 330 | 20240228 | 151400 | 11909838950 | 21800 | 21800 | 21850 | 21700 | 1591 |
| 331 | 20240228 | 151300 | 11875222550 | 21800 | 21850 | 21850 | 21750 | 1794 |
| 332 | 20240228 | 151200 | 11836062500 | 21800 | 21750 | 21800 | 21750 | 567 |
| 333 | 20240228 | 151100 | 11823702800 | 21800 | 21700 | 21900 | 21700 | 1134 |
| 334 | 20240228 | 151000 | 11799002900 | 21800 | 21950 | 22050 | 21650 | 7474 |
| 335 | 20240228 | 150900 | 11636415750 | 22050 | 22100 | 22100 | 21900 | 1731 |
| 336 | 20240228 | 150800 | 11598424000 | 22100 | 21900 | 22100 | 21900 | 4040 |
| 337 | 20240228 | 150700 | 11509538200 | 21900 | 22000 | 22000 | 21900 | 867 |
| 338 | 20240228 | 150600 | 11490517950 | 22000 | 21900 | 22000 | 21900 | 707 |
| 339 | 20240228 | 150500 | 11474997600 | 22000 | 21900 | 22000 | 21900 | 1383 |
| 340 | 20240228 | 150400 | 11444631800 | 21950 | 21900 | 21950 | 21850 | 741 |
| 341 | 20240228 | 150300 | 11428402200 | 21900 | 22000 | 22000 | 21900 | 1099 |
| 342 | 20240228 | 150200 | 11404252250 | 22000 | 22000 | 22100 | 21950 | 1319 |
| 343 | 20240228 | 150100 | 11375137500 | 22050 | 21850 | 22150 | 21800 | 25046 |
| 344 | 20240228 | 150000 | 10824110900 | 21900 | 21800 | 21900 | 21700 | 9698 |
| 345 | 20240228 | 145900 | 10611901050 | 21700 | 21800 | 21850 | 21700 | 1738 |
| 346 | 20240228 | 145800 | 10574047450 | 21800 | 21700 | 21850 | 21700 | 4871 |
| 347 | 20240228 | 145700 | 10467969150 | 21700 | 21650 | 21700 | 21650 | 212 |
| 348 | 20240228 | 145600 | 10463373450 | 21700 | 21800 | 21800 | 21600 | 265 |
| 349 | 20240228 | 145500 | 10457616450 | 21800 | 21650 | 21800 | 21600 | 2837 |
| 350 | 20240228 | 145400 | 10395934000 | 21600 | 21700 | 21700 | 21600 | 676 |
| 351 | 20240228 | 145300 | 10381313200 | 21650 | 21700 | 21750 | 21650 | 326 |
| 352 | 20240228 | 145200 | 10374247000 | 21700 | 21750 | 21750 | 21700 | 1317 |
| 353 | 20240228 | 145100 | 10345641750 | 21750 | 21700 | 21800 | 21650 | 3195 |
| 354 | 20240228 | 145000 | 10276274950 | 21700 | 21600 | 21700 | 21600 | 940 |
| 355 | 20240228 | 144900 | 10255914700 | 21550 | 21550 | 21650 | 21550 | 4118 |
| 356 | 20240228 | 144800 | 10166981350 | 21550 | 21600 | 21600 | 21550 | 56 |
| 357 | 20240228 | 144700 | 10165774400 | 21500 | 21550 | 21550 | 21500 | 1975 |
| 358 | 20240228 | 144600 | 10123268700 | 21500 | 21500 | 21550 | 21500 | 1240 |
| 359 | 20240228 | 144500 | 10096546850 | 21500 | 21500 | 21550 | 21500 | 1435 |
| 360 | 20240228 | 144400 | 10065694100 | 21500 | 21500 | 21500 | 21450 | 1321 |
| 361 | 20240228 | 144300 | 10037297600 | 21500 | 21500 | 21550 | 21500 | 48 |
| 362 | 20240228 | 144200 | 10036265500 | 21500 | 21550 | 21550 | 21500 | 193 |
| 363 | 20240228 | 144100 | 10032115950 | 21500 | 21500 | 21500 | 21500 | 563 |
| 364 | 20240228 | 144000 | 10020011450 | 21450 | 21550 | 21550 | 21450 | 1689 |
| 365 | 20240228 | 143900 | 9983683500 | 21550 | 21550 | 21550 | 21550 | 44 |
| 366 | 20240228 | 143800 | 9982735300 | 21500 | 21500 | 21500 | 21500 | 26 |
| 367 | 20240228 | 143700 | 9982176300 | 21500 | 21550 | 21550 | 21500 | 112 |
| 368 | 20240228 | 143600 | 9979763000 | 21550 | 21500 | 21550 | 21450 | 779 |
| 369 | 20240228 | 143500 | 9963016800 | 21500 | 21500 | 21550 | 21450 | 1514 |
| 370 | 20240228 | 143400 | 9930470800 | 21400 | 21400 | 21400 | 21400 | 2173 |
| 371 | 20240228 | 143300 | 9883968600 | 21400 | 21500 | 21500 | 21400 | 5737 |
| 372 | 20240228 | 143200 | 9760626650 | 21500 | 21550 | 21600 | 21500 | 1735 |
| 373 | 20240228 | 143100 | 9723262850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 374 | 20240228 | 143000 | 9723262850 | 21600 | 21600 | 21600 | 21550 | 146 |
| 375 | 20240228 | 142900 | 9720116250 | 21550 | 21600 | 21600 | 21550 | 876 |
| 376 | 20240228 | 142800 | 9701208800 | 21600 | 21550 | 21600 | 21550 | 78 |
| 377 | 20240228 | 142700 | 9699527850 | 21550 | 21600 | 21600 | 21550 | 101 |
| 378 | 20240228 | 142600 | 9697351250 | 21550 | 21550 | 21550 | 21550 | 773 |
| 379 | 20240228 | 142500 | 9680693100 | 21600 | 21600 | 21600 | 21500 | 28 |
| 380 | 20240228 | 142400 | 9680088400 | 21500 | 21500 | 21550 | 21450 | 1006 |
| 381 | 20240228 | 142300 | 9658435700 | 21450 | 21500 | 21500 | 21450 | 86 |
| 382 | 20240228 | 142200 | 9656587950 | 21500 | 21550 | 21550 | 21450 | 1088 |
| 383 | 20240228 | 142100 | 9633198400 | 21600 | 21600 | 21600 | 21600 | 234 |
| 384 | 20240228 | 142000 | 9628144000 | 21600 | 21600 | 21600 | 21550 | 199 |
| 385 | 20240228 | 141900 | 9623855000 | 21550 | 21550 | 21550 | 21500 | 272 |
| 386 | 20240228 | 141800 | 9618001300 | 21550 | 21500 | 21600 | 21500 | 369 |
| 387 | 20240228 | 141700 | 9610039000 | 21600 | 21500 | 21600 | 21500 | 420 |
| 388 | 20240228 | 141600 | 9601003300 | 21600 | 21600 | 21600 | 21500 | 4 |
| 389 | 20240228 | 141500 | 9600917000 | 21600 | 21600 | 21600 | 21500 | 462 |
| 390 | 20240228 | 141400 | 9590942900 | 21550 | 21550 | 21550 | 21500 | 812 |
| 391 | 20240228 | 141300 | 9573444800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 392 | 20240228 | 141200 | 9573444800 | 21550 | 21500 | 21550 | 21500 | 108 |
| 393 | 20240228 | 141100 | 9571117550 | 21500 | 21500 | 21500 | 21500 | 446 |
| 394 | 20240228 | 141000 | 9561528550 | 21500 | 21500 | 21500 | 21500 | 192 |
| 395 | 20240228 | 140900 | 9557400550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 396 | 20240228 | 140800 | 9557400550 | 21500 | 21500 | 21550 | 21500 | 511 |
| 397 | 20240228 | 140700 | 9546412400 | 21500 | 21500 | 21500 | 21500 | 280 |
| 398 | 20240228 | 140600 | 9540392400 | 21500 | 21500 | 21500 | 21500 | 105 |
| 399 | 20240228 | 140500 | 9538134900 | 21500 | 21550 | 21550 | 21500 | 4 |
| 400 | 20240228 | 140400 | 9538048850 | 21550 | 21500 | 21550 | 21500 | 294 |
| 401 | 20240228 | 140300 | 9531725650 | 21550 | 21550 | 21550 | 21550 | 260 |
| 402 | 20240228 | 140200 | 9526122650 | 21550 | 21550 | 21550 | 21550 | 204 |
| 403 | 20240228 | 140100 | 9521726450 | 21550 | 21500 | 21550 | 21500 | 121 |
| 404 | 20240228 | 140000 | 9519122400 | 21500 | 21500 | 21550 | 21400 | 325 |
| 405 | 20240228 | 135900 | 9512149050 | 21450 | 21500 | 21500 | 21300 | 3802 |
| 406 | 20240228 | 135800 | 9430720200 | 21550 | 21500 | 21550 | 21500 | 20 |
| 407 | 20240228 | 135700 | 9430289700 | 21500 | 21550 | 21550 | 21500 | 51 |
| 408 | 20240228 | 135600 | 9429191700 | 21550 | 21550 | 21550 | 21550 | 44 |
| 409 | 20240228 | 135500 | 9428243500 | 21550 | 21550 | 21550 | 21550 | 202 |
| 410 | 20240228 | 135400 | 9423890400 | 21500 | 21550 | 21550 | 21450 | 1998 |
| 411 | 20240228 | 135300 | 9380896650 | 21550 | 21600 | 21600 | 21550 | 166 |
| 412 | 20240228 | 135200 | 9377318400 | 21650 | 21650 | 21650 | 21550 | 51 |
| 413 | 20240228 | 135100 | 9376214550 | 21650 | 21550 | 21650 | 21500 | 1487 |
| 414 | 20240228 | 135000 | 9344209800 | 21550 | 21550 | 21550 | 21500 | 242 |
| 415 | 20240228 | 134900 | 9338994850 | 21600 | 21600 | 21600 | 21600 | 121 |
| 416 | 20240228 | 134800 | 9336381250 | 21600 | 21650 | 21650 | 21600 | 749 |
| 417 | 20240228 | 134700 | 9320190900 | 21700 | 21700 | 21750 | 21700 | 1236 |
| 418 | 20240228 | 134600 | 9293368200 | 21700 | 21700 | 21750 | 21700 | 744 |
| 419 | 20240228 | 134500 | 9277222700 | 21750 | 21750 | 21750 | 21600 | 1851 |
| 420 | 20240228 | 134400 | 9237144900 | 21750 | 21500 | 21800 | 21500 | 13204 |
| 421 | 20240228 | 134300 | 8949864350 | 21500 | 21550 | 21600 | 21500 | 309 |
| 422 | 20240228 | 134200 | 8943205150 | 21600 | 21500 | 21600 | 21500 | 171 |
| 423 | 20240228 | 134100 | 8939516850 | 21600 | 21550 | 21600 | 21500 | 803 |
| 424 | 20240228 | 134000 | 8922221600 | 21550 | 21550 | 21550 | 21550 | 51 |
| 425 | 20240228 | 133900 | 8921122550 | 21600 | 21650 | 21700 | 21600 | 230 |
| 426 | 20240228 | 133800 | 8916154300 | 21550 | 21500 | 21700 | 21500 | 4294 |
| 427 | 20240228 | 133700 | 8823336350 | 21600 | 21550 | 21600 | 21550 | 749 |
| 428 | 20240228 | 133600 | 8807195150 | 21550 | 21500 | 21550 | 21500 | 200 |
| 429 | 20240228 | 133500 | 8802887550 | 21550 | 21450 | 21550 | 21450 | 81 |
| 430 | 20240228 | 133400 | 8801149950 | 21550 | 21550 | 21550 | 21450 | 102 |
| 431 | 20240228 | 133300 | 8798961850 | 21400 | 21600 | 21600 | 21400 | 312 |
| 432 | 20240228 | 133200 | 8792284850 | 21600 | 21350 | 21600 | 21350 | 2510 |
| 433 | 20240228 | 133100 | 8738160200 | 21350 | 21350 | 21350 | 21350 | 928 |
| 434 | 20240228 | 133000 | 8718347400 | 21350 | 21350 | 21350 | 21350 | 131 |
| 435 | 20240228 | 132900 | 8715550550 | 21400 | 21350 | 21400 | 21350 | 365 |
| 436 | 20240228 | 132800 | 8707757750 | 21350 | 21350 | 21350 | 21350 | 516 |
| 437 | 20240228 | 132700 | 8696741150 | 21350 | 21450 | 21450 | 21350 | 85 |
| 438 | 20240228 | 132600 | 8694925900 | 21450 | 21350 | 21450 | 21350 | 819 |
| 439 | 20240228 | 132500 | 8677439800 | 21350 | 21400 | 21400 | 21350 | 263 |
| 440 | 20240228 | 132400 | 8671823150 | 21450 | 21500 | 21500 | 21400 | 1852 |
| 441 | 20240228 | 132300 | 8632147000 | 21500 | 21500 | 21500 | 21450 | 511 |
| 442 | 20240228 | 132200 | 8621160850 | 21500 | 21500 | 21500 | 21500 | 60 |
| 443 | 20240228 | 132100 | 8619870850 | 21500 | 21450 | 21500 | 21450 | 39 |
| 444 | 20240228 | 132000 | 8619033100 | 21550 | 21500 | 21600 | 21500 | 1991 |
| 445 | 20240228 | 131900 | 8576222500 | 21450 | 21450 | 21500 | 21450 | 258 |
| 446 | 20240228 | 131800 | 8570688250 | 21450 | 21500 | 21500 | 21450 | 995 |
| 447 | 20240228 | 131700 | 8549339100 | 21600 | 21450 | 21600 | 21450 | 3397 |
| 448 | 20240228 | 131600 | 8476025750 | 21450 | 21500 | 21500 | 21450 | 246 |
| 449 | 20240228 | 131500 | 8470739050 | 21450 | 21450 | 21450 | 21450 | 137 |
| 450 | 20240228 | 131400 | 8467800400 | 21450 | 21500 | 21500 | 21450 | 888 |
| 451 | 20240228 | 131300 | 8448752300 | 21500 | 21500 | 21550 | 21450 | 372 |
| 452 | 20240228 | 131200 | 8440763750 | 21500 | 21500 | 21550 | 21500 | 77 |
| 453 | 20240228 | 131100 | 8439108200 | 21550 | 21450 | 21550 | 21450 | 46 |
| 454 | 20240228 | 131000 | 8438120000 | 21450 | 21500 | 21500 | 21450 | 118 |
| 455 | 20240228 | 130900 | 8435588050 | 21500 | 21550 | 21550 | 21500 | 669 |
| 456 | 20240228 | 130800 | 8421204300 | 21600 | 21500 | 21600 | 21500 | 94 |
| 457 | 20240228 | 130700 | 8419177300 | 21500 | 21500 | 21600 | 21500 | 162 |
| 458 | 20240228 | 130600 | 8415688850 | 21600 | 21600 | 21600 | 21600 | 310 |
| 459 | 20240228 | 130500 | 8408992850 | 21600 | 21550 | 21600 | 21500 | 161 |
| 460 | 20240228 | 130400 | 8405523500 | 21500 | 21550 | 21550 | 21500 | 71 |
| 461 | 20240228 | 130300 | 8403996400 | 21550 | 21550 | 21600 | 21550 | 256 |
| 462 | 20240228 | 130200 | 8398476100 | 21550 | 21500 | 21600 | 21500 | 4187 |
| 463 | 20240228 | 130100 | 8308245650 | 21500 | 21450 | 21500 | 21400 | 313 |
| 464 | 20240228 | 130000 | 8301541700 | 21450 | 21450 | 21450 | 21450 | 396 |
| 465 | 20240228 | 125900 | 8293047500 | 21500 | 21500 | 21500 | 21450 | 82 |
| 466 | 20240228 | 125800 | 8291286000 | 21500 | 21500 | 21500 | 21500 | 225 |
| 467 | 20240228 | 125700 | 8286448500 | 21500 | 21500 | 21500 | 21500 | 275 |
| 468 | 20240228 | 125600 | 8280536000 | 21500 | 21450 | 21500 | 21450 | 359 |
| 469 | 20240228 | 125500 | 8272835400 | 21450 | 21450 | 21450 | 21450 | 606 |
| 470 | 20240228 | 125400 | 8259836700 | 21500 | 21450 | 21500 | 21450 | 679 |
| 471 | 20240228 | 125300 | 8245270500 | 21450 | 21500 | 21500 | 21450 | 306 |
| 472 | 20240228 | 125200 | 8238702700 | 21500 | 21500 | 21500 | 21500 | 23 |
| 473 | 20240228 | 125100 | 8238208200 | 21450 | 21550 | 21550 | 21450 | 353 |
| 474 | 20240228 | 125000 | 8230631750 | 21550 | 21500 | 21550 | 21450 | 303 |
| 475 | 20240228 | 124900 | 8224113450 | 21500 | 21550 | 21550 | 21500 | 583 |
| 476 | 20240228 | 124800 | 8211554900 | 21550 | 21600 | 21600 | 21550 | 99 |
| 477 | 20240228 | 124700 | 8209418050 | 21550 | 21550 | 21600 | 21550 | 230 |
| 478 | 20240228 | 124600 | 8204460300 | 21650 | 21650 | 21650 | 21600 | 1665 |
| 479 | 20240228 | 124500 | 8168413600 | 21650 | 21650 | 21650 | 21500 | 1933 |
| 480 | 20240228 | 124400 | 8126711750 | 21650 | 21650 | 21700 | 21550 | 3795 |
| 481 | 20240228 | 124300 | 8044794400 | 21650 | 21650 | 21700 | 21600 | 630 |
| 482 | 20240228 | 124200 | 8031134000 | 21650 | 21700 | 21700 | 21650 | 1222 |
| 483 | 20240228 | 124100 | 8004667350 | 21650 | 21700 | 21750 | 21600 | 744 |
| 484 | 20240228 | 124000 | 7988519100 | 21700 | 21650 | 21750 | 21600 | 453 |
| 485 | 20240228 | 123900 | 7978704450 | 21750 | 21700 | 21750 | 21700 | 5562 |
| 486 | 20240228 | 123800 | 7857763500 | 21650 | 21600 | 21800 | 21600 | 19577 |
| 487 | 20240228 | 123700 | 7433023950 | 21600 | 21500 | 21650 | 21500 | 7743 |
| 488 | 20240228 | 123600 | 7265841200 | 21550 | 21600 | 21600 | 21400 | 4177 |
| 489 | 20240228 | 123500 | 7175978650 | 21550 | 21400 | 21600 | 21400 | 17505 |
| 490 | 20240228 | 123400 | 6799955350 | 21350 | 21250 | 21350 | 21250 | 1379 |
| 491 | 20240228 | 123300 | 6770538800 | 21250 | 21300 | 21350 | 21250 | 402 |
| 492 | 20240228 | 123200 | 6761977000 | 21300 | 21350 | 21350 | 21300 | 270 |
| 493 | 20240228 | 123100 | 6756218750 | 21350 | 21350 | 21400 | 21350 | 264 |
| 494 | 20240228 | 123000 | 6750580250 | 21400 | 21350 | 21400 | 21200 | 2939 |
| 495 | 20240228 | 122900 | 6687924150 | 21300 | 21300 | 21350 | 21300 | 790 |
| 496 | 20240228 | 122800 | 6671090250 | 21300 | 21350 | 21350 | 21300 | 302 |
| 497 | 20240228 | 122700 | 6664647550 | 21350 | 21300 | 21350 | 21300 | 942 |
| 498 | 20240228 | 122600 | 6644540000 | 21350 | 21300 | 21350 | 21300 | 2539 |
| 499 | 20240228 | 122500 | 6590402550 | 21350 | 21300 | 21350 | 21300 | 1956 |
| 500 | 20240228 | 122400 | 6548738800 | 21350 | 21200 | 21350 | 21200 | 2475 |
| 501 | 20240228 | 122300 | 6496041500 | 21200 | 21250 | 21300 | 21200 | 633 |
| 502 | 20240228 | 122200 | 6482586000 | 21300 | 21050 | 21300 | 21050 | 6989 |
| 503 | 20240228 | 122100 | 6334041650 | 21050 | 21050 | 21050 | 21050 | 113 |
| 504 | 20240228 | 122000 | 6331663000 | 21050 | 21000 | 21050 | 21000 | 935 |
| 505 | 20240228 | 121900 | 6311990000 | 21000 | 21050 | 21050 | 21000 | 1036 |
| 506 | 20240228 | 121800 | 6290233600 | 21050 | 21050 | 21050 | 21050 | 16 |
| 507 | 20240228 | 121700 | 6289896800 | 21050 | 21050 | 21050 | 21050 | 1 |
| 508 | 20240228 | 121600 | 6289875750 | 21050 | 21050 | 21050 | 21050 | 51 |
| 509 | 20240228 | 121500 | 6288802200 | 21000 | 20950 | 21000 | 20950 | 283 |
| 510 | 20240228 | 121400 | 6282860450 | 21000 | 20950 | 21000 | 20950 | 132 |
| 511 | 20240228 | 121300 | 6280094950 | 20950 | 21000 | 21000 | 20950 | 1004 |
| 512 | 20240228 | 121200 | 6259015950 | 21050 | 21050 | 21050 | 21050 | 30 |
| 513 | 20240228 | 121100 | 6258384450 | 21050 | 21050 | 21050 | 21050 | 5 |
| 514 | 20240228 | 121000 | 6258279200 | 21000 | 21000 | 21000 | 21000 | 110 |
| 515 | 20240228 | 120900 | 6255969200 | 21000 | 20950 | 21000 | 20900 | 1120 |
| 516 | 20240228 | 120800 | 6232460100 | 20950 | 20900 | 20950 | 20900 | 28 |
| 517 | 20240228 | 120700 | 6231874000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 518 | 20240228 | 120600 | 6231874000 | 20950 | 20950 | 20950 | 20900 | 43 |
| 519 | 20240228 | 120500 | 6230973700 | 20950 | 20950 | 20950 | 20900 | 106 |
| 520 | 20240228 | 120400 | 6228753250 | 20950 | 20950 | 20950 | 20950 | 36 |
| 521 | 20240228 | 120300 | 6227999050 | 20950 | 20950 | 20950 | 20950 | 440 |
| 522 | 20240228 | 120200 | 6218781050 | 20950 | 21000 | 21000 | 20950 | 290 |
| 523 | 20240228 | 120100 | 6212693900 | 21000 | 20950 | 21000 | 20900 | 182 |
| 524 | 20240228 | 120000 | 6208876150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 525 | 20240228 | 115900 | 6208876150 | 21000 | 21000 | 21000 | 20950 | 95 |
| 526 | 20240228 | 115800 | 6206884150 | 21000 | 21000 | 21000 | 21000 | 364 |
| 527 | 20240228 | 115700 | 6199240150 | 21100 | 21000 | 21100 | 21000 | 31 |
| 528 | 20240228 | 115600 | 6198589050 | 21100 | 21100 | 21100 | 21100 | 15 |
| 529 | 20240228 | 115500 | 6198272550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 530 | 20240228 | 115400 | 6198272550 | 21150 | 21150 | 21150 | 21150 | 45 |
| 531 | 20240228 | 115300 | 6197320800 | 21150 | 21000 | 21150 | 21000 | 2743 |
| 532 | 20240228 | 115200 | 6139364200 | 20900 | 21000 | 21000 | 20900 | 297 |
| 533 | 20240228 | 115100 | 6133152950 | 21000 | 21000 | 21050 | 21000 | 1095 |
| 534 | 20240228 | 115000 | 6110126200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 535 | 20240228 | 114900 | 6110126200 | 21000 | 21000 | 21000 | 21000 | 8 |
| 536 | 20240228 | 114800 | 6109958200 | 21000 | 21000 | 21000 | 21000 | 6 |
| 537 | 20240228 | 114700 | 6109832200 | 21000 | 21000 | 21000 | 21000 | 870 |
| 538 | 20240228 | 114600 | 6091562200 | 21000 | 20900 | 21000 | 20900 | 495 |
| 539 | 20240228 | 114500 | 6081168000 | 21000 | 20900 | 21000 | 20900 | 684 |
| 540 | 20240228 | 114400 | 6066872300 | 20900 | 20900 | 20900 | 20850 | 1005 |
| 541 | 20240228 | 114300 | 6045892800 | 20850 | 20900 | 20900 | 20850 | 1430 |
| 542 | 20240228 | 114200 | 6016070600 | 20850 | 20950 | 20950 | 20850 | 2638 |
| 543 | 20240228 | 114100 | 5960914350 | 20950 | 20950 | 20950 | 20950 | 65 |
| 544 | 20240228 | 114000 | 5959552600 | 21000 | 21000 | 21000 | 21000 | 485 |
| 545 | 20240228 | 113900 | 5949367600 | 21000 | 21100 | 21100 | 21000 | 1239 |
| 546 | 20240228 | 113800 | 5923348100 | 21000 | 20950 | 21000 | 20950 | 33 |
| 547 | 20240228 | 113700 | 5922655150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 548 | 20240228 | 113600 | 5922634150 | 21000 | 21100 | 21100 | 21000 | 792 |
| 549 | 20240228 | 113500 | 5905924150 | 21100 | 21000 | 21100 | 20950 | 2094 |
| 550 | 20240228 | 113400 | 5861873400 | 21000 | 21050 | 21050 | 20950 | 1036 |
| 551 | 20240228 | 113300 | 5840152250 | 21000 | 21000 | 21000 | 21000 | 5 |
| 552 | 20240228 | 113200 | 5840047250 | 21000 | 21000 | 21000 | 21000 | 166 |
| 553 | 20240228 | 113100 | 5836561250 | 21000 | 21000 | 21000 | 21000 | 974 |
| 554 | 20240228 | 113000 | 5816107250 | 21050 | 21000 | 21050 | 21000 | 50 |
| 555 | 20240228 | 112900 | 5815057200 | 21000 | 21050 | 21050 | 21000 | 403 |
| 556 | 20240228 | 112800 | 5806574200 | 21050 | 21050 | 21050 | 21050 | 96 |
| 557 | 20240228 | 112700 | 5804553400 | 21050 | 21050 | 21050 | 21050 | 83 |
| 558 | 20240228 | 112600 | 5802806250 | 21000 | 21000 | 21100 | 21000 | 541 |
| 559 | 20240228 | 112500 | 5791443150 | 21000 | 21100 | 21100 | 21000 | 59 |
| 560 | 20240228 | 112400 | 5790204050 | 21100 | 21000 | 21100 | 20950 | 401 |
| 561 | 20240228 | 112300 | 5781802350 | 21100 | 21050 | 21100 | 20950 | 2646 |
| 562 | 20240228 | 112200 | 5725973450 | 21100 | 20950 | 21100 | 20950 | 1405 |
| 563 | 20240228 | 112100 | 5696371450 | 21050 | 21000 | 21050 | 21000 | 2213 |
| 564 | 20240228 | 112000 | 5649863750 | 21000 | 21050 | 21050 | 21000 | 292 |
| 565 | 20240228 | 111900 | 5643720900 | 21050 | 21050 | 21050 | 21050 | 171 |
| 566 | 20240228 | 111800 | 5640121350 | 21050 | 21150 | 21150 | 21050 | 2042 |
| 567 | 20240228 | 111700 | 5597121450 | 21200 | 21200 | 21200 | 21150 | 252 |
| 568 | 20240228 | 111600 | 5591784100 | 21150 | 21250 | 21250 | 21150 | 173 |
| 569 | 20240228 | 111500 | 5588123050 | 21250 | 21150 | 21300 | 21150 | 1065 |
| 570 | 20240228 | 111400 | 5565464450 | 21150 | 21100 | 21350 | 21100 | 1488 |
| 571 | 20240228 | 111300 | 5533874100 | 21100 | 21150 | 21150 | 21050 | 618 |
| 572 | 20240228 | 111200 | 5520828100 | 21100 | 21200 | 21200 | 21050 | 349 |
| 573 | 20240228 | 111100 | 5513452200 | 21250 | 21100 | 21250 | 21100 | 520 |
| 574 | 20240228 | 111000 | 5502438850 | 21300 | 21000 | 21400 | 21000 | 4291 |
| 575 | 20240228 | 110900 | 5411093300 | 20950 | 20950 | 20950 | 20950 | 120 |
| 576 | 20240228 | 110800 | 5408579300 | 20950 | 20900 | 20950 | 20900 | 167 |
| 577 | 20240228 | 110700 | 5405087800 | 20900 | 20950 | 20950 | 20900 | 113 |
| 578 | 20240228 | 110600 | 5402726050 | 20950 | 20950 | 20950 | 20950 | 666 |
| 579 | 20240228 | 110500 | 5388773350 | 20950 | 21000 | 21000 | 20950 | 1582 |
| 580 | 20240228 | 110400 | 5355574950 | 21000 | 21000 | 21000 | 21000 | 336 |
| 581 | 20240228 | 110300 | 5348518950 | 21000 | 21000 | 21000 | 21000 | 11 |
| 582 | 20240228 | 110200 | 5348287950 | 21000 | 21000 | 21000 | 21000 | 20 |
| 583 | 20240228 | 110100 | 5347867950 | 20950 | 21000 | 21050 | 20950 | 230 |
| 584 | 20240228 | 110000 | 5343035250 | 21000 | 21000 | 21050 | 21000 | 108 |
| 585 | 20240228 | 105900 | 5340767150 | 21050 | 20950 | 21050 | 20950 | 7 |
| 586 | 20240228 | 105800 | 5340620150 | 21000 | 21000 | 21050 | 20950 | 1478 |
| 587 | 20240228 | 105700 | 5309591800 | 21100 | 21100 | 21100 | 21000 | 1608 |
| 588 | 20240228 | 105600 | 5275743600 | 21050 | 21100 | 21100 | 21050 | 12 |
| 589 | 20240228 | 105500 | 5275490450 | 21100 | 21100 | 21100 | 21050 | 6 |
| 590 | 20240228 | 105400 | 5275364050 | 21050 | 21050 | 21050 | 21050 | 377 |
| 591 | 20240228 | 105300 | 5267428200 | 21100 | 21100 | 21100 | 21100 | 97 |
| 592 | 20240228 | 105200 | 5265381500 | 21150 | 21150 | 21150 | 21100 | 494 |
| 593 | 20240228 | 105100 | 5254951050 | 21200 | 21150 | 21200 | 21100 | 11 |
| 594 | 20240228 | 105000 | 5254718600 | 21100 | 21150 | 21150 | 21100 | 168 |
| 595 | 20240228 | 104900 | 5251173750 | 21100 | 21150 | 21200 | 21100 | 259 |
| 596 | 20240228 | 104800 | 5245696550 | 21250 | 21250 | 21250 | 21200 | 341 |
| 597 | 20240228 | 104700 | 5238453050 | 21200 | 21250 | 21250 | 21150 | 200 |
| 598 | 20240228 | 104600 | 5234212850 | 21250 | 21250 | 21250 | 21250 | 31 |
| 599 | 20240228 | 104500 | 5233554100 | 21250 | 21250 | 21250 | 21250 | 169 |
| 600 | 20240228 | 104400 | 5229962850 | 21250 | 21300 | 21300 | 21250 | 112 |
| 601 | 20240228 | 104300 | 5227577750 | 21350 | 21350 | 21400 | 21350 | 305 |
| 602 | 20240228 | 104200 | 5221055850 | 21400 | 21400 | 21450 | 21300 | 725 |
| 603 | 20240228 | 104100 | 5205553800 | 21450 | 21250 | 21450 | 21250 | 9593 |
| 604 | 20240228 | 104000 | 5000755650 | 21250 | 21200 | 21250 | 21200 | 835 |
| 605 | 20240228 | 103900 | 4983027550 | 21150 | 21100 | 21150 | 21100 | 750 |
| 606 | 20240228 | 103800 | 4967170050 | 21100 | 21150 | 21150 | 21100 | 269 |
| 607 | 20240228 | 103700 | 4961492700 | 21150 | 21100 | 21150 | 21100 | 111 |
| 608 | 20240228 | 103600 | 4959150400 | 21100 | 21100 | 21100 | 21100 | 248 |
| 609 | 20240228 | 103500 | 4953917600 | 21100 | 21100 | 21100 | 21100 | 603 |
| 610 | 20240228 | 103400 | 4941194300 | 21100 | 21050 | 21100 | 21050 | 773 |
| 611 | 20240228 | 103300 | 4924885250 | 21100 | 21050 | 21100 | 21050 | 296 |
| 612 | 20240228 | 103200 | 4918639700 | 21050 | 21100 | 21100 | 21050 | 196 |
| 613 | 20240228 | 103100 | 4914511400 | 21100 | 21100 | 21100 | 21100 | 55 |
| 614 | 20240228 | 103000 | 4913350900 | 21100 | 21150 | 21150 | 21100 | 670 |
| 615 | 20240228 | 102900 | 4899213350 | 21150 | 21150 | 21300 | 21100 | 2196 |
| 616 | 20240228 | 102800 | 4852514150 | 21150 | 21200 | 21250 | 21100 | 908 |
| 617 | 20240228 | 102700 | 4833264700 | 21250 | 21100 | 21300 | 21050 | 4023 |
| 618 | 20240228 | 102600 | 4747971750 | 21100 | 21050 | 21100 | 21050 | 444 |
| 619 | 20240228 | 102500 | 4738604900 | 21050 | 21000 | 21050 | 21000 | 830 |
| 620 | 20240228 | 102400 | 4721144400 | 21050 | 21000 | 21100 | 21000 | 1303 |
| 621 | 20240228 | 102300 | 4693693000 | 20950 | 20950 | 21000 | 20900 | 380 |
| 622 | 20240228 | 102200 | 4685733200 | 20950 | 20950 | 21000 | 20850 | 2381 |
| 623 | 20240228 | 102100 | 4636034850 | 20900 | 20850 | 20900 | 20850 | 135 |
| 624 | 20240228 | 102000 | 4633215100 | 20900 | 20900 | 20900 | 20900 | 680 |
| 625 | 20240228 | 101900 | 4619003100 | 20900 | 20950 | 20950 | 20900 | 612 |
| 626 | 20240228 | 101800 | 4606211600 | 20950 | 20900 | 20950 | 20900 | 272 |
| 627 | 20240228 | 101700 | 4600526100 | 20900 | 20900 | 20900 | 20900 | 637 |
| 628 | 20240228 | 101600 | 4587212800 | 20900 | 20900 | 21000 | 20900 | 341 |
| 629 | 20240228 | 101500 | 4580077500 | 20950 | 21000 | 21000 | 20950 | 289 |
| 630 | 20240228 | 101400 | 4574014600 | 21000 | 20950 | 21000 | 20950 | 155 |
| 631 | 20240228 | 101300 | 4570767250 | 20900 | 21000 | 21000 | 20900 | 322 |
| 632 | 20240228 | 101200 | 4564035850 | 21000 | 21000 | 21000 | 20850 | 1024 |
| 633 | 20240228 | 101100 | 4542648750 | 21000 | 21000 | 21000 | 21000 | 319 |
| 634 | 20240228 | 101000 | 4535949750 | 20900 | 21100 | 21100 | 20900 | 1129 |
| 635 | 20240228 | 100900 | 4512261800 | 21100 | 20950 | 21100 | 20900 | 1058 |
| 636 | 20240228 | 100800 | 4490145650 | 20950 | 21000 | 21000 | 20900 | 884 |
| 637 | 20240228 | 100700 | 4471614500 | 21000 | 21000 | 21000 | 20900 | 1135 |
| 638 | 20240228 | 100600 | 4447781800 | 20900 | 20950 | 20950 | 20900 | 155 |
| 639 | 20240228 | 100500 | 4444537600 | 20950 | 20900 | 20950 | 20900 | 986 |
| 640 | 20240228 | 100400 | 4423886600 | 20950 | 20900 | 20950 | 20850 | 431 |
| 641 | 20240228 | 100300 | 4414882450 | 20900 | 20900 | 20900 | 20850 | 84 |
| 642 | 20240228 | 100200 | 4413130350 | 20900 | 20850 | 20900 | 20850 | 1907 |
| 643 | 20240228 | 100100 | 4373366450 | 20850 | 20900 | 20900 | 20850 | 503 |
| 644 | 20240228 | 100000 | 4362856350 | 20850 | 20950 | 21000 | 20850 | 1366 |
| 645 | 20240228 | 095900 | 4334305550 | 20950 | 20950 | 20950 | 20900 | 242 |
| 646 | 20240228 | 095800 | 4329238150 | 20950 | 21000 | 21100 | 20900 | 470 |
| 647 | 20240228 | 095700 | 4319402450 | 21000 | 21000 | 21000 | 20900 | 1601 |
| 648 | 20240228 | 095600 | 4285847600 | 20950 | 21000 | 21000 | 20950 | 2579 |
| 649 | 20240228 | 095500 | 4231743400 | 21000 | 21100 | 21100 | 21000 | 1431 |
| 650 | 20240228 | 095400 | 4201625100 | 21100 | 21100 | 21100 | 21100 | 769 |
| 651 | 20240228 | 095300 | 4185399200 | 21100 | 21150 | 21150 | 21100 | 241 |
| 652 | 20240228 | 095200 | 4180313600 | 21150 | 21150 | 21150 | 21100 | 737 |
| 653 | 20240228 | 095100 | 4164740200 | 21150 | 21100 | 21150 | 21100 | 745 |
| 654 | 20240228 | 095000 | 4148987100 | 21150 | 21250 | 21300 | 21150 | 1220 |
| 655 | 20240228 | 094900 | 4123151050 | 21250 | 21200 | 21250 | 21200 | 220 |
| 656 | 20240228 | 094800 | 4118476600 | 21250 | 21200 | 21250 | 21200 | 1267 |
| 657 | 20240228 | 094700 | 4091615850 | 21200 | 21150 | 21200 | 21150 | 194 |
| 658 | 20240228 | 094600 | 4087512650 | 21150 | 21150 | 21150 | 21100 | 336 |
| 659 | 20240228 | 094500 | 4080417950 | 21200 | 21200 | 21200 | 21200 | 33 |
| 660 | 20240228 | 094400 | 4079718350 | 21150 | 21200 | 21200 | 21150 | 458 |
| 661 | 20240228 | 094300 | 4070031450 | 21200 | 21150 | 21250 | 21150 | 245 |
| 662 | 20240228 | 094200 | 4064827550 | 21250 | 21200 | 21250 | 21150 | 374 |
| 663 | 20240228 | 094100 | 4056905000 | 21200 | 21300 | 21300 | 21200 | 496 |
| 664 | 20240228 | 094000 | 4046366200 | 21300 | 21250 | 21300 | 21200 | 4015 |
| 665 | 20240228 | 093900 | 3960889250 | 21250 | 21100 | 21300 | 21100 | 3832 |
| 666 | 20240228 | 093800 | 3879631100 | 21150 | 21150 | 21150 | 21100 | 1319 |
| 667 | 20240228 | 093700 | 3851787250 | 21150 | 21150 | 21200 | 21150 | 682 |
| 668 | 20240228 | 093600 | 3837361950 | 21150 | 21200 | 21200 | 21150 | 882 |
| 669 | 20240228 | 093500 | 3818697250 | 21150 | 21150 | 21250 | 21150 | 949 |
| 670 | 20240228 | 093400 | 3798600600 | 21150 | 21200 | 21200 | 21100 | 508 |
| 671 | 20240228 | 093300 | 3787874550 | 21200 | 20900 | 21200 | 20850 | 3808 |
| 672 | 20240228 | 093200 | 3707549800 | 20950 | 20900 | 20950 | 20850 | 1043 |
| 673 | 20240228 | 093100 | 3685778800 | 20900 | 21000 | 21050 | 20900 | 2589 |
| 674 | 20240228 | 093000 | 3631488200 | 20950 | 21000 | 21000 | 20950 | 686 |
| 675 | 20240228 | 092900 | 3617104900 | 21000 | 21000 | 21100 | 21000 | 1125 |
| 676 | 20240228 | 092800 | 3593478100 | 21000 | 21150 | 21150 | 21000 | 1123 |
| 677 | 20240228 | 092700 | 3569804200 | 21150 | 21150 | 21150 | 21100 | 1557 |
| 678 | 20240228 | 092600 | 3536915300 | 21100 | 20850 | 21100 | 20850 | 3802 |
| 679 | 20240228 | 092500 | 3457178550 | 20850 | 20900 | 20950 | 20750 | 4690 |
| 680 | 20240228 | 092400 | 3359611750 | 20900 | 20850 | 20950 | 20850 | 706 |
| 681 | 20240228 | 092300 | 3344884350 | 20950 | 20900 | 21000 | 20850 | 4127 |
| 682 | 20240228 | 092200 | 3258667850 | 20900 | 21000 | 21100 | 20900 | 3570 |
| 683 | 20240228 | 092100 | 3183831450 | 21000 | 21100 | 21100 | 21000 | 1760 |
| 684 | 20240228 | 092000 | 3146785750 | 21100 | 21150 | 21150 | 21050 | 2568 |
| 685 | 20240228 | 091900 | 3092557050 | 21150 | 21200 | 21300 | 21150 | 1076 |
| 686 | 20240228 | 091800 | 3069717150 | 21250 | 21200 | 21250 | 21200 | 2415 |
| 687 | 20240228 | 091700 | 3018432500 | 21200 | 21150 | 21200 | 21100 | 1631 |
| 688 | 20240228 | 091600 | 2983937450 | 21150 | 21050 | 21150 | 21050 | 1726 |
| 689 | 20240228 | 091500 | 2947511200 | 21050 | 21250 | 21250 | 20950 | 5168 |
| 690 | 20240228 | 091400 | 2838761850 | 21200 | 21350 | 21350 | 21200 | 2923 |
| 691 | 20240228 | 091300 | 2776665950 | 21350 | 21400 | 21500 | 21300 | 3756 |
| 692 | 20240228 | 091200 | 2696307550 | 21500 | 21500 | 21600 | 21400 | 6281 |
| 693 | 20240228 | 091100 | 2561354700 | 21500 | 21500 | 21600 | 21450 | 11054 |
| 694 | 20240228 | 091000 | 2323477800 | 21500 | 21350 | 21500 | 21250 | 12590 |
| 695 | 20240228 | 090900 | 2053486600 | 21400 | 21000 | 21400 | 20900 | 8432 |
| 696 | 20240228 | 090800 | 1874470900 | 21000 | 21200 | 21200 | 20950 | 6442 |
| 697 | 20240228 | 090700 | 1738436850 | 21150 | 21250 | 21250 | 21150 | 4827 |
| 698 | 20240228 | 090600 | 1636002050 | 21200 | 21200 | 21400 | 21150 | 9986 |
| 699 | 20240228 | 090500 | 1423508450 | 21200 | 21150 | 21300 | 21050 | 8317 |
| 700 | 20240228 | 090400 | 1247276350 | 21150 | 21150 | 21250 | 21000 | 10645 |
| 701 | 20240228 | 090300 | 1022553850 | 21300 | 21100 | 21300 | 21000 | 17226 |
| 702 | 20240228 | 090200 | 657402950 | 21100 | 20950 | 21100 | 20750 | 13232 |
| 703 | 20240228 | 090100 | 380258200 | 20950 | 20900 | 21050 | 20850 | 5541 |
| 704 | 20240228 | 090000 | 264189750 | 20850 | 20700 | 20850 | 20450 | 12738 |