32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 185200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 3 | 20240228 | 185100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20240228 | 185000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20240228 | 184900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20240228 | 184800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20240228 | 184700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20240228 | 184600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20240228 | 184500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20240228 | 184400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20240228 | 184300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20240228 | 184200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20240228 | 184100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20240228 | 184000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20240228 | 183900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20240228 | 183800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20240228 | 183700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20240228 | 183600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20240228 | 183500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20240228 | 183400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20240228 | 183300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20240228 | 183200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20240228 | 183100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20240228 | 183000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20240228 | 182900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20240228 | 182800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20240228 | 182700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20240228 | 182600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20240228 | 182500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20240228 | 182400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20240228 | 182300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20240228 | 182200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 33 | 20240228 | 182100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20240228 | 182000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20240228 | 181900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20240228 | 181800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20240228 | 181700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20240228 | 181600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20240228 | 181500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20240228 | 181400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20240228 | 181300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20240228 | 181200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20240228 | 181100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20240228 | 181000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20240228 | 180900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20240228 | 180800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20240228 | 180700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20240228 | 180600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20240228 | 180500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20240228 | 180400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20240228 | 180300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20240228 | 180200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20240228 | 180100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20240228 | 180000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20240228 | 175900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20240228 | 175800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20240228 | 175700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20240228 | 175600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20240228 | 175500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20240228 | 175400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20240228 | 175300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20240228 | 175200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 63 | 20240228 | 175100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20240228 | 175000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20240228 | 174900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20240228 | 174800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20240228 | 174700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20240228 | 174600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20240228 | 174500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20240228 | 174400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20240228 | 174300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20240228 | 174200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20240228 | 174100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20240228 | 174000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20240228 | 173900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20240228 | 173800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20240228 | 173700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20240228 | 173600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20240228 | 173500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20240228 | 173400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20240228 | 173300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20240228 | 173200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20240228 | 173100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20240228 | 173000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20240228 | 172900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20240228 | 172800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20240228 | 172700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20240228 | 172600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20240228 | 172500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20240228 | 172400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20240228 | 172300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20240228 | 172200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 93 | 20240228 | 172100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20240228 | 172000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20240228 | 171900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20240228 | 171800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20240228 | 171700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20240228 | 171600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20240228 | 171500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20240228 | 171400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20240228 | 171300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20240228 | 171200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20240228 | 171100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20240228 | 171000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20240228 | 170900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20240228 | 170800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20240228 | 170700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20240228 | 170600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20240228 | 170500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20240228 | 170400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20240228 | 170300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20240228 | 170200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20240228 | 170100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20240228 | 170000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20240228 | 165900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20240228 | 165800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20240228 | 165700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20240228 | 165600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20240228 | 165500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20240228 | 165400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20240228 | 165300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20240228 | 165200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 123 | 20240228 | 165100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20240228 | 165000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20240228 | 164900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20240228 | 164800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20240228 | 164700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20240228 | 164600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20240228 | 164500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20240228 | 164400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20240228 | 164300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20240228 | 164200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20240228 | 164100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20240228 | 164000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20240228 | 163900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20240228 | 163800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20240228 | 163700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20240228 | 163600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20240228 | 163500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20240228 | 163400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20240228 | 163300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20240228 | 163200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20240228 | 163100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20240228 | 163000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20240228 | 162900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20240228 | 162800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20240228 | 162700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20240228 | 162600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20240228 | 162500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20240228 | 162400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20240228 | 162300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20240228 | 162200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 153 | 20240228 | 162100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20240228 | 162000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20240228 | 161900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20240228 | 161800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20240228 | 161700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20240228 | 161600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20240228 | 161500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20240228 | 161400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20240228 | 161300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20240228 | 161200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20240228 | 161100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20240228 | 161000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20240228 | 160900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20240228 | 160800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20240228 | 160700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20240228 | 160600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20240228 | 160500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20240228 | 160400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20240228 | 160300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20240228 | 160200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20240228 | 160100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20240228 | 160000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20240228 | 155900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20240228 | 155800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20240228 | 155700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20240228 | 155600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20240228 | 155500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20240228 | 155400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20240228 | 155300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20240228 | 155200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 183 | 20240228 | 155100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20240228 | 155000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20240228 | 154900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20240228 | 154800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20240228 | 154700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20240228 | 154600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20240228 | 154500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20240228 | 154400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20240228 | 154300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20240228 | 154200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20240228 | 154100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20240228 | 154000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20240228 | 153900 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20240228 | 153800 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20240228 | 153700 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20240228 | 153600 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20240228 | 153500 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20240228 | 153400 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20240228 | 153300 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20240228 | 153200 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20240228 | 153100 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20240228 | 153000 | 8340617200 | 24400 | 24400 | 24400 | 24400 | 6236 |
| 205 | 20240228 | 152900 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20240228 | 152800 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20240228 | 152700 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20240228 | 152600 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20240228 | 152500 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20240228 | 152400 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20240228 | 152300 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20240228 | 152200 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 213 | 20240228 | 152100 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20240228 | 152000 | 8188458800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20240228 | 151900 | 8188458800 | 24450 | 24400 | 24450 | 24350 | 4653 |
| 216 | 20240228 | 151800 | 8074905750 | 24450 | 24450 | 24450 | 24400 | 738 |
| 217 | 20240228 | 151700 | 8056888450 | 24450 | 24450 | 24500 | 24450 | 539 |
| 218 | 20240228 | 151600 | 8043703800 | 24500 | 24450 | 24500 | 24450 | 469 |
| 219 | 20240228 | 151500 | 8032233250 | 24500 | 24500 | 24500 | 24450 | 251 |
| 220 | 20240228 | 151400 | 8026084350 | 24550 | 24500 | 24550 | 24500 | 555 |
| 221 | 20240228 | 151300 | 8012486750 | 24500 | 24450 | 24500 | 24400 | 177 |
| 222 | 20240228 | 151200 | 8008159100 | 24400 | 24400 | 24450 | 24400 | 36 |
| 223 | 20240228 | 151100 | 8007280550 | 24400 | 24350 | 24400 | 24350 | 2680 |
| 224 | 20240228 | 151000 | 7941949450 | 24400 | 24400 | 24400 | 24350 | 30 |
| 225 | 20240228 | 150900 | 7941217650 | 24350 | 24350 | 24350 | 24350 | 628 |
| 226 | 20240228 | 150800 | 7925925850 | 24400 | 24350 | 24400 | 24350 | 441 |
| 227 | 20240228 | 150700 | 7915178350 | 24400 | 24400 | 24450 | 24350 | 2417 |
| 228 | 20240228 | 150600 | 7856227900 | 24500 | 24400 | 24500 | 24400 | 3491 |
| 229 | 20240228 | 150500 | 7770972000 | 24400 | 24400 | 24400 | 24350 | 305 |
| 230 | 20240228 | 150400 | 7763530050 | 24400 | 24400 | 24400 | 24400 | 280 |
| 231 | 20240228 | 150300 | 7756698050 | 24350 | 24400 | 24400 | 24350 | 320 |
| 232 | 20240228 | 150200 | 7748894450 | 24400 | 24400 | 24400 | 24350 | 39 |
| 233 | 20240228 | 150100 | 7747944550 | 24350 | 24400 | 24400 | 24350 | 91 |
| 234 | 20240228 | 150000 | 7745725100 | 24400 | 24400 | 24400 | 24350 | 401 |
| 235 | 20240228 | 145900 | 7735959750 | 24350 | 24400 | 24400 | 24350 | 80 |
| 236 | 20240228 | 145800 | 7734011700 | 24400 | 24400 | 24400 | 24350 | 720 |
| 237 | 20240228 | 145700 | 7716466350 | 24400 | 24400 | 24400 | 24400 | 21 |
| 238 | 20240228 | 145600 | 7715953950 | 24400 | 24400 | 24400 | 24350 | 296 |
| 239 | 20240228 | 145500 | 7708737750 | 24400 | 24400 | 24400 | 24400 | 186 |
| 240 | 20240228 | 145400 | 7704199350 | 24400 | 24400 | 24450 | 24400 | 761 |
| 241 | 20240228 | 145300 | 7685626450 | 24400 | 24450 | 24450 | 24400 | 126 |
| 242 | 20240228 | 145200 | 7682551950 | 24450 | 24400 | 24450 | 24400 | 184 |
| 243 | 20240228 | 145100 | 7678062300 | 24400 | 24450 | 24450 | 24400 | 336 |
| 244 | 20240228 | 145000 | 7669863400 | 24450 | 24350 | 24450 | 24350 | 784 |
| 245 | 20240228 | 144900 | 7650762100 | 24350 | 24400 | 24400 | 24350 | 425 |
| 246 | 20240228 | 144800 | 7640402450 | 24450 | 24400 | 24450 | 24350 | 1976 |
| 247 | 20240228 | 144700 | 7592261050 | 24400 | 24400 | 24400 | 24350 | 207 |
| 248 | 20240228 | 144600 | 7587216250 | 24350 | 24350 | 24400 | 24350 | 567 |
| 249 | 20240228 | 144500 | 7573397050 | 24350 | 24400 | 24400 | 24350 | 248 |
| 250 | 20240228 | 144400 | 7567355750 | 24400 | 24450 | 24450 | 24350 | 2687 |
| 251 | 20240228 | 144300 | 7501879100 | 24400 | 24450 | 24500 | 24400 | 1189 |
| 252 | 20240228 | 144200 | 7472786900 | 24400 | 24450 | 24450 | 24400 | 2865 |
| 253 | 20240228 | 144100 | 7402860200 | 24450 | 24500 | 24500 | 24450 | 1618 |
| 254 | 20240228 | 144000 | 7363282550 | 24500 | 24600 | 24600 | 24450 | 4714 |
| 255 | 20240228 | 143900 | 7247769500 | 24600 | 24550 | 24600 | 24500 | 1114 |
| 256 | 20240228 | 143800 | 7220418300 | 24550 | 24550 | 24600 | 24550 | 95 |
| 257 | 20240228 | 143700 | 7218083400 | 24600 | 24550 | 24600 | 24550 | 213 |
| 258 | 20240228 | 143600 | 7212848750 | 24550 | 24550 | 24550 | 24550 | 149 |
| 259 | 20240228 | 143500 | 7209190800 | 24600 | 24550 | 24600 | 24550 | 63 |
| 260 | 20240228 | 143400 | 7207643600 | 24550 | 24550 | 24550 | 24550 | 278 |
| 261 | 20240228 | 143300 | 7200818700 | 24550 | 24550 | 24550 | 24550 | 195 |
| 262 | 20240228 | 143200 | 7196031450 | 24550 | 24550 | 24600 | 24500 | 400 |
| 263 | 20240228 | 143100 | 7186225200 | 24550 | 24600 | 24600 | 24550 | 782 |
| 264 | 20240228 | 143000 | 7167027050 | 24550 | 24550 | 24600 | 24500 | 159 |
| 265 | 20240228 | 142900 | 7163124550 | 24500 | 24550 | 24550 | 24500 | 2598 |
| 266 | 20240228 | 142800 | 7099345300 | 24550 | 24550 | 24550 | 24550 | 100 |
| 267 | 20240228 | 142700 | 7096890300 | 24550 | 24600 | 24600 | 24550 | 602 |
| 268 | 20240228 | 142600 | 7082106150 | 24600 | 24600 | 24600 | 24600 | 114 |
| 269 | 20240228 | 142500 | 7079301750 | 24650 | 24600 | 24650 | 24600 | 177 |
| 270 | 20240228 | 142400 | 7074947450 | 24600 | 24600 | 24600 | 24550 | 120 |
| 271 | 20240228 | 142300 | 7071995800 | 24600 | 24600 | 24600 | 24550 | 205 |
| 272 | 20240228 | 142200 | 7066957850 | 24600 | 24650 | 24650 | 24550 | 214 |
| 273 | 20240228 | 142100 | 7061697000 | 24600 | 24550 | 24600 | 24550 | 139 |
| 274 | 20240228 | 142000 | 7058280200 | 24550 | 24600 | 24600 | 24550 | 204 |
| 275 | 20240228 | 141900 | 7053268000 | 24600 | 24600 | 24600 | 24550 | 26 |
| 276 | 20240228 | 141800 | 7052628750 | 24600 | 24650 | 24650 | 24550 | 490 |
| 277 | 20240228 | 141700 | 7040587300 | 24600 | 24600 | 24650 | 24600 | 2206 |
| 278 | 20240228 | 141600 | 6986307400 | 24600 | 24600 | 24650 | 24600 | 128 |
| 279 | 20240228 | 141500 | 6983157800 | 24600 | 24650 | 24700 | 24600 | 276 |
| 280 | 20240228 | 141400 | 6976352550 | 24600 | 24700 | 24700 | 24600 | 1531 |
| 281 | 20240228 | 141300 | 6938606150 | 24700 | 24700 | 24700 | 24700 | 118 |
| 282 | 20240228 | 141200 | 6935691550 | 24700 | 24650 | 24700 | 24650 | 120 |
| 283 | 20240228 | 141100 | 6932731550 | 24650 | 24650 | 24700 | 24650 | 72 |
| 284 | 20240228 | 141000 | 6930956700 | 24650 | 24700 | 24700 | 24650 | 105 |
| 285 | 20240228 | 140900 | 6928363250 | 24650 | 24700 | 24750 | 24650 | 245 |
| 286 | 20240228 | 140800 | 6922312550 | 24750 | 24700 | 24750 | 24700 | 42 |
| 287 | 20240228 | 140700 | 6921274900 | 24700 | 24750 | 24750 | 24700 | 934 |
| 288 | 20240228 | 140600 | 6898195600 | 24750 | 24750 | 24750 | 24750 | 247 |
| 289 | 20240228 | 140500 | 6892082350 | 24750 | 24750 | 24800 | 24700 | 165 |
| 290 | 20240228 | 140400 | 6887996050 | 24750 | 24750 | 24750 | 24750 | 741 |
| 291 | 20240228 | 140300 | 6869656300 | 24800 | 24800 | 24800 | 24800 | 23 |
| 292 | 20240228 | 140200 | 6869085900 | 24800 | 24800 | 24800 | 24750 | 365 |
| 293 | 20240228 | 140100 | 6860034900 | 24800 | 24850 | 24850 | 24800 | 384 |
| 294 | 20240228 | 140000 | 6850506150 | 24850 | 24800 | 24850 | 24800 | 47 |
| 295 | 20240228 | 135900 | 6849340350 | 24800 | 24850 | 24850 | 24800 | 269 |
| 296 | 20240228 | 135800 | 6842666600 | 24850 | 24850 | 24900 | 24850 | 676 |
| 297 | 20240228 | 135700 | 6825867900 | 24850 | 24850 | 24850 | 24800 | 1491 |
| 298 | 20240228 | 135600 | 6788817050 | 24850 | 24700 | 24850 | 24700 | 3733 |
| 299 | 20240228 | 135500 | 6696237350 | 24750 | 24700 | 24750 | 24650 | 2614 |
| 300 | 20240228 | 135400 | 6631586450 | 24700 | 24700 | 24700 | 24700 | 103 |
| 301 | 20240228 | 135300 | 6629042350 | 24700 | 24700 | 24700 | 24700 | 60 |
| 302 | 20240228 | 135200 | 6627560350 | 24700 | 24750 | 24750 | 24700 | 536 |
| 303 | 20240228 | 135100 | 6614320550 | 24750 | 24700 | 24750 | 24700 | 798 |
| 304 | 20240228 | 135000 | 6594575300 | 24700 | 24650 | 24700 | 24650 | 1786 |
| 305 | 20240228 | 134900 | 6550498600 | 24650 | 24650 | 24700 | 24600 | 665 |
| 306 | 20240228 | 134800 | 6534107150 | 24700 | 24700 | 24700 | 24650 | 258 |
| 307 | 20240228 | 134700 | 6527741050 | 24700 | 24700 | 24700 | 24650 | 341 |
| 308 | 20240228 | 134600 | 6519321100 | 24650 | 24650 | 24650 | 24650 | 81 |
| 309 | 20240228 | 134500 | 6517324450 | 24650 | 24650 | 24650 | 24650 | 104 |
| 310 | 20240228 | 134400 | 6514760850 | 24700 | 24650 | 24700 | 24650 | 241 |
| 311 | 20240228 | 134300 | 6508810000 | 24650 | 24650 | 24650 | 24650 | 238 |
| 312 | 20240228 | 134200 | 6502943300 | 24650 | 24600 | 24650 | 24600 | 745 |
| 313 | 20240228 | 134100 | 6484579100 | 24650 | 24600 | 24650 | 24600 | 364 |
| 314 | 20240228 | 134000 | 6475623550 | 24600 | 24550 | 24600 | 24550 | 944 |
| 315 | 20240228 | 133900 | 6452401250 | 24600 | 24600 | 24600 | 24550 | 218 |
| 316 | 20240228 | 133800 | 6447042250 | 24600 | 24600 | 24600 | 24600 | 192 |
| 317 | 20240228 | 133700 | 6442319050 | 24550 | 24600 | 24600 | 24550 | 1420 |
| 318 | 20240228 | 133600 | 6407405450 | 24600 | 24600 | 24650 | 24600 | 141 |
| 319 | 20240228 | 133500 | 6403931600 | 24650 | 24650 | 24650 | 24650 | 98 |
| 320 | 20240228 | 133400 | 6401515900 | 24650 | 24600 | 24650 | 24600 | 227 |
| 321 | 20240228 | 133300 | 6395923100 | 24600 | 24600 | 24600 | 24600 | 780 |
| 322 | 20240228 | 133200 | 6376735100 | 24600 | 24650 | 24650 | 24600 | 453 |
| 323 | 20240228 | 133100 | 6365591150 | 24650 | 24650 | 24650 | 24600 | 312 |
| 324 | 20240228 | 133000 | 6357901750 | 24650 | 24650 | 24650 | 24650 | 20 |
| 325 | 20240228 | 132900 | 6357408750 | 24650 | 24600 | 24650 | 24600 | 175 |
| 326 | 20240228 | 132800 | 6353095400 | 24600 | 24650 | 24650 | 24600 | 1085 |
| 327 | 20240228 | 132700 | 6326399400 | 24650 | 24650 | 24650 | 24650 | 761 |
| 328 | 20240228 | 132600 | 6307640750 | 24650 | 24650 | 24650 | 24650 | 239 |
| 329 | 20240228 | 132500 | 6301749400 | 24700 | 24650 | 24700 | 24650 | 1205 |
| 330 | 20240228 | 132400 | 6272044050 | 24700 | 24700 | 24700 | 24700 | 59 |
| 331 | 20240228 | 132300 | 6270586750 | 24700 | 24700 | 24700 | 24650 | 255 |
| 332 | 20240228 | 132200 | 6264288500 | 24700 | 24750 | 24750 | 24700 | 227 |
| 333 | 20240228 | 132100 | 6258676100 | 24700 | 24700 | 24700 | 24700 | 669 |
| 334 | 20240228 | 132000 | 6242151800 | 24700 | 24700 | 24700 | 24700 | 206 |
| 335 | 20240228 | 131900 | 6237063600 | 24700 | 24650 | 24700 | 24650 | 40 |
| 336 | 20240228 | 131800 | 6236075650 | 24650 | 24700 | 24700 | 24650 | 665 |
| 337 | 20240228 | 131700 | 6219660750 | 24650 | 24750 | 24750 | 24650 | 496 |
| 338 | 20240228 | 131600 | 6207405250 | 24750 | 24750 | 24750 | 24750 | 110 |
| 339 | 20240228 | 131500 | 6204682750 | 24750 | 24750 | 24800 | 24750 | 113 |
| 340 | 20240228 | 131400 | 6201885950 | 24750 | 24750 | 24750 | 24750 | 71 |
| 341 | 20240228 | 131300 | 6200128700 | 24700 | 24750 | 24750 | 24700 | 89 |
| 342 | 20240228 | 131200 | 6197926300 | 24750 | 24750 | 24750 | 24700 | 69 |
| 343 | 20240228 | 131100 | 6196219050 | 24700 | 24750 | 24750 | 24700 | 607 |
| 344 | 20240228 | 131000 | 6181225100 | 24750 | 24750 | 24750 | 24750 | 383 |
| 345 | 20240228 | 130900 | 6171745850 | 24750 | 24700 | 24750 | 24700 | 54 |
| 346 | 20240228 | 130800 | 6170410650 | 24750 | 24700 | 24750 | 24700 | 270 |
| 347 | 20240228 | 130700 | 6163739150 | 24700 | 24650 | 24700 | 24650 | 7 |
| 348 | 20240228 | 130600 | 6163566300 | 24700 | 24700 | 24700 | 24650 | 269 |
| 349 | 20240228 | 130500 | 6156933700 | 24700 | 24700 | 24700 | 24650 | 32 |
| 350 | 20240228 | 130400 | 6156144600 | 24700 | 24700 | 24700 | 24700 | 22 |
| 351 | 20240228 | 130300 | 6155601200 | 24700 | 24700 | 24700 | 24650 | 482 |
| 352 | 20240228 | 130200 | 6143697800 | 24650 | 24700 | 24750 | 24650 | 502 |
| 353 | 20240228 | 130100 | 6131296300 | 24700 | 24750 | 24750 | 24700 | 906 |
| 354 | 20240228 | 130000 | 6108884650 | 24750 | 24800 | 24800 | 24750 | 50 |
| 355 | 20240228 | 125900 | 6107645650 | 24800 | 24850 | 24850 | 24750 | 1994 |
| 356 | 20240228 | 125800 | 6058235000 | 24850 | 24850 | 24850 | 24800 | 133 |
| 357 | 20240228 | 125700 | 6054932550 | 24850 | 24850 | 24850 | 24800 | 66 |
| 358 | 20240228 | 125600 | 6053294650 | 24850 | 24800 | 24850 | 24800 | 1765 |
| 359 | 20240228 | 125500 | 6009441950 | 24800 | 24750 | 24850 | 24750 | 471 |
| 360 | 20240228 | 125400 | 5997759200 | 24800 | 24800 | 24850 | 24800 | 1185 |
| 361 | 20240228 | 125300 | 5968370300 | 24800 | 24800 | 24850 | 24800 | 140 |
| 362 | 20240228 | 125200 | 5964897550 | 24800 | 24850 | 24850 | 24800 | 189 |
| 363 | 20240228 | 125100 | 5960204400 | 24850 | 24800 | 24850 | 24800 | 584 |
| 364 | 20240228 | 125000 | 5945719150 | 24750 | 24850 | 24850 | 24750 | 2910 |
| 365 | 20240228 | 124900 | 5873551450 | 24850 | 24850 | 24850 | 24800 | 1758 |
| 366 | 20240228 | 124800 | 5829872650 | 24800 | 24800 | 24800 | 24800 | 2260 |
| 367 | 20240228 | 124700 | 5773824650 | 24750 | 24800 | 24800 | 24750 | 338 |
| 368 | 20240228 | 124600 | 5765444600 | 24800 | 24800 | 24800 | 24750 | 443 |
| 369 | 20240228 | 124500 | 5754478100 | 24800 | 24800 | 24800 | 24750 | 528 |
| 370 | 20240228 | 124400 | 5741399450 | 24800 | 24800 | 24800 | 24750 | 914 |
| 371 | 20240228 | 124300 | 5718732500 | 24800 | 24750 | 24800 | 24750 | 450 |
| 372 | 20240228 | 124200 | 5707572700 | 24750 | 24700 | 24750 | 24700 | 3107 |
| 373 | 20240228 | 124100 | 5630748800 | 24700 | 24700 | 24700 | 24650 | 61 |
| 374 | 20240228 | 124000 | 5629243200 | 24700 | 24700 | 24700 | 24650 | 1103 |
| 375 | 20240228 | 123900 | 5602000600 | 24700 | 24700 | 24700 | 24650 | 18 |
| 376 | 20240228 | 123800 | 5601556150 | 24700 | 24700 | 24700 | 24650 | 31 |
| 377 | 20240228 | 123700 | 5600790850 | 24700 | 24700 | 24750 | 24700 | 761 |
| 378 | 20240228 | 123600 | 5581993450 | 24750 | 24650 | 24750 | 24650 | 2909 |
| 379 | 20240228 | 123500 | 5510146300 | 24650 | 24650 | 24700 | 24650 | 459 |
| 380 | 20240228 | 123400 | 5498821900 | 24650 | 24650 | 24650 | 24650 | 1094 |
| 381 | 20240228 | 123300 | 5471854800 | 24650 | 24650 | 24650 | 24650 | 97 |
| 382 | 20240228 | 123200 | 5469463750 | 24600 | 24600 | 24650 | 24600 | 45 |
| 383 | 20240228 | 123100 | 5468354800 | 24600 | 24650 | 24650 | 24600 | 2286 |
| 384 | 20240228 | 123000 | 5412004950 | 24650 | 24600 | 24650 | 24600 | 1496 |
| 385 | 20240228 | 122900 | 5375192300 | 24600 | 24550 | 24650 | 24550 | 1880 |
| 386 | 20240228 | 122800 | 5328957350 | 24550 | 24550 | 24600 | 24550 | 1089 |
| 387 | 20240228 | 122700 | 5302222350 | 24550 | 24500 | 24550 | 24500 | 399 |
| 388 | 20240228 | 122600 | 5292443900 | 24500 | 24500 | 24550 | 24500 | 171 |
| 389 | 20240228 | 122500 | 5288253400 | 24500 | 24500 | 24500 | 24500 | 212 |
| 390 | 20240228 | 122400 | 5283059400 | 24500 | 24500 | 24500 | 24500 | 170 |
| 391 | 20240228 | 122300 | 5278894400 | 24500 | 24450 | 24500 | 24450 | 1580 |
| 392 | 20240228 | 122200 | 5240188500 | 24500 | 24500 | 24500 | 24500 | 72 |
| 393 | 20240228 | 122100 | 5238424500 | 24450 | 24450 | 24450 | 24450 | 488 |
| 394 | 20240228 | 122000 | 5226492900 | 24450 | 24450 | 24450 | 24450 | 66 |
| 395 | 20240228 | 121900 | 5224879200 | 24450 | 24450 | 24500 | 24450 | 372 |
| 396 | 20240228 | 121800 | 5215783650 | 24450 | 24450 | 24450 | 24450 | 1136 |
| 397 | 20240228 | 121700 | 5188008450 | 24400 | 24400 | 24400 | 24400 | 100 |
| 398 | 20240228 | 121600 | 5185568450 | 24400 | 24400 | 24400 | 24400 | 6 |
| 399 | 20240228 | 121500 | 5185422050 | 24400 | 24400 | 24400 | 24400 | 7 |
| 400 | 20240228 | 121400 | 5185251250 | 24400 | 24400 | 24400 | 24400 | 29 |
| 401 | 20240228 | 121300 | 5184543650 | 24400 | 24450 | 24450 | 24400 | 102 |
| 402 | 20240228 | 121200 | 5182054600 | 24450 | 24450 | 24450 | 24400 | 121 |
| 403 | 20240228 | 121100 | 5179096900 | 24400 | 24400 | 24400 | 24400 | 75 |
| 404 | 20240228 | 121000 | 5177266900 | 24450 | 24450 | 24450 | 24450 | 5 |
| 405 | 20240228 | 120900 | 5177144650 | 24400 | 24400 | 24400 | 24400 | 71 |
| 406 | 20240228 | 120800 | 5175412250 | 24400 | 24400 | 24400 | 24400 | 132 |
| 407 | 20240228 | 120700 | 5172191450 | 24400 | 24450 | 24450 | 24400 | 316 |
| 408 | 20240228 | 120600 | 5164475250 | 24400 | 24350 | 24400 | 24350 | 181 |
| 409 | 20240228 | 120500 | 5160067150 | 24400 | 24400 | 24400 | 24400 | 327 |
| 410 | 20240228 | 120400 | 5152088350 | 24400 | 24350 | 24400 | 24350 | 251 |
| 411 | 20240228 | 120300 | 5145970500 | 24400 | 24400 | 24400 | 24400 | 360 |
| 412 | 20240228 | 120200 | 5137186500 | 24400 | 24400 | 24400 | 24400 | 193 |
| 413 | 20240228 | 120100 | 5132477300 | 24350 | 24350 | 24400 | 24350 | 255 |
| 414 | 20240228 | 120000 | 5126267900 | 24350 | 24350 | 24350 | 24350 | 140 |
| 415 | 20240228 | 115900 | 5122858900 | 24350 | 24350 | 24350 | 24350 | 760 |
| 416 | 20240228 | 115800 | 5104352900 | 24350 | 24400 | 24400 | 24350 | 186 |
| 417 | 20240228 | 115700 | 5099823750 | 24400 | 24350 | 24400 | 24350 | 54 |
| 418 | 20240228 | 115600 | 5098508300 | 24350 | 24350 | 24350 | 24350 | 647 |
| 419 | 20240228 | 115500 | 5082753850 | 24350 | 24350 | 24350 | 24350 | 605 |
| 420 | 20240228 | 115400 | 5068022100 | 24350 | 24350 | 24350 | 24350 | 7 |
| 421 | 20240228 | 115300 | 5067851650 | 24350 | 24400 | 24400 | 24350 | 281 |
| 422 | 20240228 | 115200 | 5061001800 | 24400 | 24350 | 24400 | 24350 | 22 |
| 423 | 20240228 | 115100 | 5060465100 | 24350 | 24350 | 24350 | 24350 | 34 |
| 424 | 20240228 | 115000 | 5059637200 | 24350 | 24400 | 24400 | 24350 | 481 |
| 425 | 20240228 | 114900 | 5047924700 | 24400 | 24350 | 24400 | 24350 | 303 |
| 426 | 20240228 | 114800 | 5040546350 | 24400 | 24350 | 24400 | 24350 | 653 |
| 427 | 20240228 | 114700 | 5024644450 | 24350 | 24350 | 24350 | 24350 | 251 |
| 428 | 20240228 | 114600 | 5018532600 | 24400 | 24400 | 24400 | 24350 | 263 |
| 429 | 20240228 | 114500 | 5012118500 | 24350 | 24400 | 24400 | 24350 | 131 |
| 430 | 20240228 | 114400 | 5008927650 | 24400 | 24450 | 24450 | 24400 | 80 |
| 431 | 20240228 | 114300 | 5006975600 | 24400 | 24400 | 24400 | 24400 | 332 |
| 432 | 20240228 | 114200 | 4998874800 | 24400 | 24450 | 24450 | 24400 | 830 |
| 433 | 20240228 | 114100 | 4978608700 | 24450 | 24400 | 24450 | 24400 | 685 |
| 434 | 20240228 | 114000 | 4961893300 | 24400 | 24450 | 24450 | 24400 | 542 |
| 435 | 20240228 | 113900 | 4948667700 | 24450 | 24450 | 24450 | 24450 | 125 |
| 436 | 20240228 | 113800 | 4945611450 | 24400 | 24450 | 24450 | 24400 | 187 |
| 437 | 20240228 | 113700 | 4941040300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 438 | 20240228 | 113600 | 4941040300 | 24450 | 24450 | 24450 | 24450 | 276 |
| 439 | 20240228 | 113500 | 4934292100 | 24450 | 24450 | 24500 | 24450 | 367 |
| 440 | 20240228 | 113400 | 4925318550 | 24450 | 24450 | 24450 | 24450 | 170 |
| 441 | 20240228 | 113300 | 4921162050 | 24400 | 24450 | 24450 | 24400 | 127 |
| 442 | 20240228 | 113200 | 4918058150 | 24450 | 24400 | 24500 | 24400 | 148 |
| 443 | 20240228 | 113100 | 4914444500 | 24500 | 24450 | 24500 | 24400 | 608 |
| 444 | 20240228 | 113000 | 4899562200 | 24450 | 24400 | 24450 | 24400 | 297 |
| 445 | 20240228 | 112900 | 4892302400 | 24400 | 24450 | 24450 | 24400 | 602 |
| 446 | 20240228 | 112800 | 4877583550 | 24450 | 24450 | 24450 | 24450 | 252 |
| 447 | 20240228 | 112700 | 4871422150 | 24450 | 24450 | 24450 | 24450 | 12 |
| 448 | 20240228 | 112600 | 4871128750 | 24450 | 24450 | 24450 | 24400 | 500 |
| 449 | 20240228 | 112500 | 4858924050 | 24450 | 24400 | 24450 | 24400 | 2230 |
| 450 | 20240228 | 112400 | 4804508700 | 24450 | 24450 | 24450 | 24450 | 511 |
| 451 | 20240228 | 112300 | 4792014750 | 24450 | 24500 | 24500 | 24450 | 1531 |
| 452 | 20240228 | 112200 | 4754581450 | 24500 | 24500 | 24500 | 24500 | 20 |
| 453 | 20240228 | 112100 | 4754091450 | 24500 | 24500 | 24500 | 24450 | 72 |
| 454 | 20240228 | 112000 | 4752330350 | 24500 | 24450 | 24500 | 24450 | 128 |
| 455 | 20240228 | 111900 | 4749194400 | 24450 | 24500 | 24500 | 24450 | 161 |
| 456 | 20240228 | 111800 | 4745251450 | 24450 | 24500 | 24500 | 24450 | 153 |
| 457 | 20240228 | 111700 | 4741510000 | 24500 | 24450 | 24500 | 24450 | 322 |
| 458 | 20240228 | 111600 | 4733624750 | 24400 | 24450 | 24500 | 24400 | 771 |
| 459 | 20240228 | 111500 | 4714774550 | 24450 | 24500 | 24500 | 24450 | 101 |
| 460 | 20240228 | 111400 | 4712304300 | 24500 | 24500 | 24500 | 24500 | 21 |
| 461 | 20240228 | 111300 | 4711789800 | 24500 | 24500 | 24500 | 24400 | 2183 |
| 462 | 20240228 | 111200 | 4658418300 | 24450 | 24550 | 24550 | 24450 | 2879 |
| 463 | 20240228 | 111100 | 4587927300 | 24550 | 24550 | 24550 | 24500 | 101 |
| 464 | 20240228 | 111000 | 4585448950 | 24550 | 24550 | 24550 | 24500 | 109 |
| 465 | 20240228 | 110900 | 4582774050 | 24550 | 24500 | 24550 | 24500 | 70 |
| 466 | 20240228 | 110800 | 4581058050 | 24500 | 24500 | 24550 | 24500 | 160 |
| 467 | 20240228 | 110700 | 4577134950 | 24500 | 24550 | 24550 | 24500 | 267 |
| 468 | 20240228 | 110600 | 4570590250 | 24550 | 24550 | 24550 | 24550 | 28 |
| 469 | 20240228 | 110500 | 4569902850 | 24550 | 24550 | 24550 | 24550 | 123 |
| 470 | 20240228 | 110400 | 4566883200 | 24550 | 24600 | 24600 | 24500 | 211 |
| 471 | 20240228 | 110300 | 4561700850 | 24600 | 24550 | 24600 | 24500 | 1666 |
| 472 | 20240228 | 110200 | 4520839600 | 24550 | 24600 | 24650 | 24550 | 326 |
| 473 | 20240228 | 110100 | 4512830700 | 24600 | 24600 | 24650 | 24600 | 146 |
| 474 | 20240228 | 110000 | 4509233000 | 24600 | 24650 | 24650 | 24600 | 2372 |
| 475 | 20240228 | 105900 | 4450877150 | 24650 | 24600 | 24650 | 24600 | 651 |
| 476 | 20240228 | 105800 | 4434859050 | 24600 | 24600 | 24650 | 24600 | 15 |
| 477 | 20240228 | 105700 | 4434489950 | 24600 | 24650 | 24650 | 24600 | 11 |
| 478 | 20240228 | 105600 | 4434218950 | 24650 | 24650 | 24650 | 24650 | 178 |
| 479 | 20240228 | 105500 | 4429831250 | 24650 | 24600 | 24700 | 24600 | 9 |
| 480 | 20240228 | 105400 | 4429609100 | 24600 | 24650 | 24650 | 24600 | 196 |
| 481 | 20240228 | 105300 | 4424781350 | 24650 | 24600 | 24650 | 24600 | 698 |
| 482 | 20240228 | 105200 | 4407578350 | 24600 | 24650 | 24650 | 24600 | 133 |
| 483 | 20240228 | 105100 | 4404301150 | 24650 | 24650 | 24650 | 24650 | 671 |
| 484 | 20240228 | 105000 | 4387761000 | 24600 | 24650 | 24650 | 24600 | 46 |
| 485 | 20240228 | 104900 | 4386629350 | 24650 | 24600 | 24650 | 24550 | 854 |
| 486 | 20240228 | 104800 | 4365621350 | 24600 | 24600 | 24600 | 24550 | 554 |
| 487 | 20240228 | 104700 | 4351999450 | 24600 | 24550 | 24600 | 24550 | 1138 |
| 488 | 20240228 | 104600 | 4324058450 | 24600 | 24550 | 24600 | 24550 | 186 |
| 489 | 20240228 | 104500 | 4319486650 | 24550 | 24550 | 24550 | 24550 | 10 |
| 490 | 20240228 | 104400 | 4319241150 | 24600 | 24600 | 24600 | 24550 | 226 |
| 491 | 20240228 | 104300 | 4313681600 | 24600 | 24600 | 24650 | 24600 | 1144 |
| 492 | 20240228 | 104200 | 4285538550 | 24550 | 24550 | 24550 | 24550 | 393 |
| 493 | 20240228 | 104100 | 4275890400 | 24550 | 24550 | 24600 | 24550 | 283 |
| 494 | 20240228 | 104000 | 4268942700 | 24550 | 24550 | 24600 | 24550 | 1961 |
| 495 | 20240228 | 103900 | 4220795650 | 24600 | 24550 | 24600 | 24550 | 126 |
| 496 | 20240228 | 103800 | 4217698350 | 24550 | 24550 | 24600 | 24550 | 293 |
| 497 | 20240228 | 103700 | 4210491900 | 24600 | 24600 | 24600 | 24550 | 102 |
| 498 | 20240228 | 103600 | 4207984650 | 24600 | 24600 | 24600 | 24550 | 148 |
| 499 | 20240228 | 103500 | 4204344350 | 24600 | 24600 | 24600 | 24600 | 269 |
| 500 | 20240228 | 103400 | 4197726950 | 24600 | 24600 | 24600 | 24600 | 260 |
| 501 | 20240228 | 103300 | 4191330950 | 24600 | 24600 | 24600 | 24550 | 71 |
| 502 | 20240228 | 103200 | 4189585400 | 24600 | 24600 | 24600 | 24600 | 121 |
| 503 | 20240228 | 103100 | 4186608800 | 24600 | 24600 | 24650 | 24600 | 164 |
| 504 | 20240228 | 103000 | 4182570500 | 24600 | 24550 | 24600 | 24550 | 424 |
| 505 | 20240228 | 102900 | 4172161200 | 24550 | 24600 | 24600 | 24550 | 219 |
| 506 | 20240228 | 102800 | 4166774000 | 24550 | 24600 | 24600 | 24550 | 940 |
| 507 | 20240228 | 102700 | 4143686150 | 24600 | 24600 | 24600 | 24550 | 167 |
| 508 | 20240228 | 102600 | 4139580200 | 24550 | 24600 | 24600 | 24550 | 63 |
| 509 | 20240228 | 102500 | 4138032750 | 24600 | 24600 | 24600 | 24550 | 215 |
| 510 | 20240228 | 102400 | 4132753650 | 24550 | 24550 | 24550 | 24500 | 510 |
| 511 | 20240228 | 102300 | 4120251100 | 24550 | 24550 | 24550 | 24550 | 71 |
| 512 | 20240228 | 102200 | 4118508050 | 24550 | 24500 | 24550 | 24500 | 30 |
| 513 | 20240228 | 102100 | 4117772800 | 24500 | 24550 | 24550 | 24500 | 1117 |
| 514 | 20240228 | 102000 | 4090392000 | 24550 | 24550 | 24550 | 24550 | 159 |
| 515 | 20240228 | 101900 | 4086488550 | 24500 | 24600 | 24600 | 24500 | 1736 |
| 516 | 20240228 | 101800 | 4043864400 | 24600 | 24600 | 24600 | 24600 | 4 |
| 517 | 20240228 | 101700 | 4043766000 | 24600 | 24600 | 24600 | 24600 | 131 |
| 518 | 20240228 | 101600 | 4040543400 | 24600 | 24600 | 24650 | 24600 | 68 |
| 519 | 20240228 | 101500 | 4038870550 | 24600 | 24550 | 24600 | 24550 | 564 |
| 520 | 20240228 | 101400 | 4024998150 | 24550 | 24600 | 24600 | 24550 | 813 |
| 521 | 20240228 | 101300 | 4005035950 | 24550 | 24600 | 24650 | 24550 | 1843 |
| 522 | 20240228 | 101200 | 3959698600 | 24600 | 24600 | 24650 | 24600 | 464 |
| 523 | 20240228 | 101100 | 3948281500 | 24600 | 24600 | 24650 | 24600 | 30 |
| 524 | 20240228 | 101000 | 3947543400 | 24600 | 24600 | 24650 | 24600 | 968 |
| 525 | 20240228 | 100900 | 3923730450 | 24600 | 24600 | 24650 | 24600 | 1182 |
| 526 | 20240228 | 100800 | 3894652200 | 24600 | 24600 | 24650 | 24600 | 428 |
| 527 | 20240228 | 100700 | 3884123250 | 24600 | 24600 | 24650 | 24550 | 156 |
| 528 | 20240228 | 100600 | 3880287800 | 24600 | 24550 | 24600 | 24500 | 1403 |
| 529 | 20240228 | 100500 | 3845804000 | 24550 | 24550 | 24600 | 24500 | 701 |
| 530 | 20240228 | 100400 | 3828619500 | 24550 | 24500 | 24600 | 24500 | 1810 |
| 531 | 20240228 | 100300 | 3784264250 | 24550 | 24550 | 24600 | 24500 | 1093 |
| 532 | 20240228 | 100200 | 3757430600 | 24600 | 24600 | 24600 | 24550 | 195 |
| 533 | 20240228 | 100100 | 3752633700 | 24600 | 24600 | 24650 | 24600 | 423 |
| 534 | 20240228 | 100000 | 3742227250 | 24600 | 24550 | 24600 | 24550 | 131 |
| 535 | 20240228 | 095900 | 3739006750 | 24600 | 24600 | 24600 | 24600 | 10 |
| 536 | 20240228 | 095800 | 3738760750 | 24600 | 24550 | 24600 | 24550 | 406 |
| 537 | 20240228 | 095700 | 3728793200 | 24550 | 24550 | 24600 | 24550 | 1049 |
| 538 | 20240228 | 095600 | 3703039050 | 24550 | 24600 | 24600 | 24550 | 156 |
| 539 | 20240228 | 095500 | 3699209200 | 24550 | 24600 | 24600 | 24550 | 538 |
| 540 | 20240228 | 095400 | 3685985650 | 24600 | 24650 | 24650 | 24600 | 673 |
| 541 | 20240228 | 095300 | 3669429750 | 24650 | 24600 | 24650 | 24600 | 43 |
| 542 | 20240228 | 095200 | 3668370050 | 24600 | 24600 | 24650 | 24550 | 54 |
| 543 | 20240228 | 095100 | 3667040400 | 24550 | 24550 | 24700 | 24550 | 111 |
| 544 | 20240228 | 095000 | 3664306700 | 24700 | 24600 | 24700 | 24500 | 1262 |
| 545 | 20240228 | 094900 | 3633263500 | 24550 | 24550 | 24600 | 24550 | 253 |
| 546 | 20240228 | 094800 | 3627044700 | 24500 | 24500 | 24550 | 24500 | 1521 |
| 547 | 20240228 | 094700 | 3589756750 | 24550 | 24550 | 24550 | 24500 | 715 |
| 548 | 20240228 | 094600 | 3572237000 | 24500 | 24500 | 24550 | 24450 | 503 |
| 549 | 20240228 | 094500 | 3559917400 | 24500 | 24500 | 24500 | 24450 | 859 |
| 550 | 20240228 | 094400 | 3538886250 | 24500 | 24500 | 24500 | 24450 | 1407 |
| 551 | 20240228 | 094300 | 3504466050 | 24500 | 24500 | 24550 | 24450 | 2231 |
| 552 | 20240228 | 094200 | 3449811050 | 24550 | 24500 | 24600 | 24500 | 827 |
| 553 | 20240228 | 094100 | 3429513400 | 24550 | 24550 | 24600 | 24500 | 1722 |
| 554 | 20240228 | 094000 | 3387253100 | 24550 | 24550 | 24600 | 24550 | 1426 |
| 555 | 20240228 | 093900 | 3352229200 | 24600 | 24600 | 24650 | 24550 | 749 |
| 556 | 20240228 | 093800 | 3333806200 | 24600 | 24700 | 24700 | 24600 | 2796 |
| 557 | 20240228 | 093700 | 3264885600 | 24650 | 24700 | 24750 | 24650 | 2060 |
| 558 | 20240228 | 093600 | 3214004200 | 24700 | 24800 | 24800 | 24700 | 3474 |
| 559 | 20240228 | 093500 | 3127999200 | 24750 | 24850 | 24850 | 24750 | 2456 |
| 560 | 20240228 | 093400 | 3067051200 | 24800 | 24900 | 24950 | 24800 | 2570 |
| 561 | 20240228 | 093300 | 3003100800 | 24900 | 24950 | 25000 | 24900 | 1668 |
| 562 | 20240228 | 093200 | 2961511450 | 25000 | 24800 | 25000 | 24800 | 9309 |
| 563 | 20240228 | 093100 | 2729505150 | 24800 | 24800 | 24850 | 24750 | 1056 |
| 564 | 20240228 | 093000 | 2703300900 | 24750 | 24800 | 24850 | 24750 | 628 |
| 565 | 20240228 | 092900 | 2687727050 | 24800 | 24800 | 24850 | 24800 | 1235 |
| 566 | 20240228 | 092800 | 2657094850 | 24850 | 24850 | 24850 | 24800 | 397 |
| 567 | 20240228 | 092700 | 2647235800 | 24850 | 24850 | 24850 | 24800 | 1413 |
| 568 | 20240228 | 092600 | 2612172950 | 24850 | 24850 | 24950 | 24800 | 1217 |
| 569 | 20240228 | 092500 | 2581908300 | 24850 | 24900 | 24900 | 24850 | 1406 |
| 570 | 20240228 | 092400 | 2546939900 | 24900 | 24900 | 24950 | 24900 | 2224 |
| 571 | 20240228 | 092300 | 2491552650 | 24900 | 24850 | 24900 | 24850 | 2027 |
| 572 | 20240228 | 092200 | 2441081350 | 24900 | 24800 | 24900 | 24800 | 3180 |
| 573 | 20240228 | 092100 | 2362053300 | 24800 | 24800 | 24800 | 24800 | 1310 |
| 574 | 20240228 | 092000 | 2329565300 | 24800 | 24700 | 24850 | 24700 | 1960 |
| 575 | 20240228 | 091900 | 2281011550 | 24700 | 24700 | 24750 | 24700 | 870 |
| 576 | 20240228 | 091800 | 2259510700 | 24700 | 24700 | 24800 | 24650 | 2221 |
| 577 | 20240228 | 091700 | 2204554300 | 24700 | 24750 | 24800 | 24700 | 4099 |
| 578 | 20240228 | 091600 | 2103161750 | 24750 | 24800 | 24850 | 24750 | 4453 |
| 579 | 20240228 | 091500 | 1992749800 | 24850 | 24800 | 24850 | 24800 | 2983 |
| 580 | 20240228 | 091400 | 1918730800 | 24850 | 24900 | 24950 | 24800 | 958 |
| 581 | 20240228 | 091300 | 1894915950 | 24950 | 25000 | 25000 | 24800 | 3750 |
| 582 | 20240228 | 091200 | 1801566350 | 24950 | 24950 | 25000 | 24900 | 2206 |
| 583 | 20240228 | 091100 | 1746526200 | 24950 | 24850 | 24950 | 24850 | 7564 |
| 584 | 20240228 | 091000 | 1558009750 | 24850 | 24850 | 24900 | 24800 | 2916 |
| 585 | 20240228 | 090900 | 1485574500 | 24850 | 24900 | 24900 | 24850 | 2395 |
| 586 | 20240228 | 090800 | 1426047600 | 24900 | 24900 | 24950 | 24850 | 3609 |
| 587 | 20240228 | 090700 | 1336136900 | 24900 | 24900 | 24950 | 24850 | 4434 |
| 588 | 20240228 | 090600 | 1225748800 | 24850 | 24850 | 24900 | 24850 | 4232 |
| 589 | 20240228 | 090500 | 1120425800 | 24850 | 24800 | 24900 | 24800 | 6107 |
| 590 | 20240228 | 090400 | 968807200 | 24800 | 24750 | 24800 | 24700 | 5439 |
| 591 | 20240228 | 090300 | 834163700 | 24750 | 24700 | 24750 | 24700 | 3280 |
| 592 | 20240228 | 090200 | 753004500 | 24700 | 24700 | 24800 | 24700 | 5029 |
| 593 | 20240228 | 090100 | 628642500 | 24650 | 25000 | 25050 | 24650 | 5097 |
| 594 | 20240228 | 090000 | 502202650 | 25000 | 24450 | 25050 | 24400 | 20290 |