31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 184100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 3 | 20240228 | 184000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240228 | 183900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240228 | 183800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240228 | 183700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240228 | 183600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240228 | 183500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240228 | 183400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240228 | 183300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240228 | 183200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240228 | 183100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240228 | 183000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240228 | 182900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240228 | 182800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240228 | 182700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240228 | 182600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240228 | 182500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240228 | 182400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240228 | 182300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240228 | 182200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240228 | 182100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240228 | 182000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240228 | 181900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240228 | 181800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240228 | 181700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240228 | 181600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240228 | 181500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240228 | 181400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240228 | 181300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240228 | 181200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240228 | 181100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 33 | 20240228 | 181000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240228 | 180900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240228 | 180800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240228 | 180700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240228 | 180600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240228 | 180500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240228 | 180400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240228 | 180300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240228 | 180200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240228 | 180100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240228 | 180000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240228 | 175900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240228 | 175800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240228 | 175700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240228 | 175600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240228 | 175500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240228 | 175400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240228 | 175300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240228 | 175200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240228 | 175100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240228 | 175000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240228 | 174900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240228 | 174800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240228 | 174700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240228 | 174600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240228 | 174500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240228 | 174400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240228 | 174300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240228 | 174200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240228 | 174100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 63 | 20240228 | 174000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240228 | 173900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240228 | 173800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240228 | 173700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240228 | 173600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240228 | 173500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240228 | 173400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240228 | 173300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240228 | 173200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240228 | 173100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240228 | 173000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240228 | 172900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240228 | 172800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240228 | 172700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240228 | 172600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240228 | 172500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240228 | 172400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240228 | 172300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240228 | 172200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240228 | 172100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240228 | 172000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240228 | 171900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240228 | 171800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240228 | 171700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240228 | 171600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240228 | 171500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240228 | 171400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240228 | 171300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240228 | 171200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240228 | 171100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 93 | 20240228 | 171000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240228 | 170900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240228 | 170800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240228 | 170700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240228 | 170600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240228 | 170500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240228 | 170400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240228 | 170300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240228 | 170200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240228 | 170100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240228 | 170000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240228 | 165900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240228 | 165800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240228 | 165700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240228 | 165600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240228 | 165500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240228 | 165400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240228 | 165300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240228 | 165200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240228 | 165100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240228 | 165000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240228 | 164900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240228 | 164800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240228 | 164700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240228 | 164600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240228 | 164500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240228 | 164400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240228 | 164300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240228 | 164200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240228 | 164100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 123 | 20240228 | 164000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240228 | 163900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240228 | 163800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240228 | 163700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240228 | 163600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240228 | 163500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240228 | 163400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240228 | 163300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240228 | 163200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240228 | 163100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240228 | 163000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240228 | 162900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240228 | 162800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240228 | 162700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240228 | 162600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240228 | 162500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240228 | 162400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240228 | 162300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240228 | 162200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240228 | 162100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240228 | 162000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240228 | 161900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240228 | 161800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240228 | 161700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240228 | 161600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240228 | 161500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240228 | 161400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240228 | 161300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240228 | 161200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240228 | 161100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 153 | 20240228 | 161000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240228 | 160900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240228 | 160800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240228 | 160700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240228 | 160600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240228 | 160500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240228 | 160400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240228 | 160300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240228 | 160200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240228 | 160100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240228 | 160000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240228 | 155900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240228 | 155800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240228 | 155700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240228 | 155600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240228 | 155500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240228 | 155400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240228 | 155300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240228 | 155200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240228 | 155100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240228 | 155000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240228 | 154900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240228 | 154800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240228 | 154700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240228 | 154600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240228 | 154500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240228 | 154400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240228 | 154300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240228 | 154200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240228 | 154100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 183 | 20240228 | 154000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240228 | 153900 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240228 | 153800 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240228 | 153700 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240228 | 153600 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240228 | 153500 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240228 | 153400 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240228 | 153300 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240228 | 153200 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240228 | 153100 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240228 | 153000 | 8643798150 | 35500 | 35500 | 35500 | 35500 | 38319 |
| 194 | 20240228 | 152900 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20240228 | 152800 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20240228 | 152700 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20240228 | 152600 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20240228 | 152500 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20240228 | 152400 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20240228 | 152300 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20240228 | 152200 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20240228 | 152100 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20240228 | 152000 | 7283473650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20240228 | 151900 | 7283473650 | 35250 | 35250 | 35300 | 35200 | 600 |
| 205 | 20240228 | 151800 | 7262330750 | 35200 | 35300 | 35300 | 35200 | 962 |
| 206 | 20240228 | 151700 | 7228416150 | 35300 | 35250 | 35300 | 35250 | 519 |
| 207 | 20240228 | 151600 | 7210107150 | 35250 | 35300 | 35300 | 35250 | 125 |
| 208 | 20240228 | 151500 | 7205696450 | 35300 | 35250 | 35300 | 35250 | 129 |
| 209 | 20240228 | 151400 | 7201145450 | 35300 | 35300 | 35300 | 35250 | 890 |
| 210 | 20240228 | 151300 | 7169735400 | 35300 | 35250 | 35300 | 35250 | 277 |
| 211 | 20240228 | 151200 | 7159960250 | 35300 | 35250 | 35300 | 35200 | 251 |
| 212 | 20240228 | 151100 | 7151114000 | 35250 | 35200 | 35250 | 35200 | 682 |
| 213 | 20240228 | 151000 | 7127087100 | 35200 | 35250 | 35300 | 35200 | 1136 |
| 214 | 20240228 | 150900 | 7087045300 | 35300 | 35250 | 35300 | 35250 | 250 |
| 215 | 20240228 | 150800 | 7078224050 | 35300 | 35300 | 35300 | 35250 | 205 |
| 216 | 20240228 | 150700 | 7070988850 | 35300 | 35300 | 35350 | 35250 | 3267 |
| 217 | 20240228 | 150600 | 6955658450 | 35350 | 35300 | 35350 | 35300 | 527 |
| 218 | 20240228 | 150500 | 6937031550 | 35300 | 35350 | 35350 | 35300 | 1207 |
| 219 | 20240228 | 150400 | 6894391900 | 35350 | 35350 | 35350 | 35300 | 738 |
| 220 | 20240228 | 150300 | 6868305600 | 35350 | 35300 | 35350 | 35300 | 1062 |
| 221 | 20240228 | 150200 | 6830791700 | 35300 | 35250 | 35350 | 35250 | 2286 |
| 222 | 20240228 | 150100 | 6750096600 | 35250 | 35300 | 35300 | 35250 | 281 |
| 223 | 20240228 | 150000 | 6740178800 | 35250 | 35300 | 35300 | 35250 | 370 |
| 224 | 20240228 | 145900 | 6727123000 | 35300 | 35300 | 35300 | 35250 | 558 |
| 225 | 20240228 | 145800 | 6707427450 | 35300 | 35300 | 35300 | 35250 | 76 |
| 226 | 20240228 | 145700 | 6704747000 | 35250 | 35200 | 35300 | 35150 | 5422 |
| 227 | 20240228 | 145600 | 6513822050 | 35150 | 35150 | 35200 | 35150 | 398 |
| 228 | 20240228 | 145500 | 6499825000 | 35200 | 35150 | 35200 | 35150 | 664 |
| 229 | 20240228 | 145400 | 6476479600 | 35150 | 35200 | 35200 | 35150 | 826 |
| 230 | 20240228 | 145300 | 6447437750 | 35150 | 35200 | 35200 | 35150 | 166 |
| 231 | 20240228 | 145200 | 6441599350 | 35150 | 35300 | 35300 | 35150 | 1996 |
| 232 | 20240228 | 145100 | 6371316650 | 35250 | 35250 | 35300 | 35200 | 361 |
| 233 | 20240228 | 145000 | 6358592450 | 35250 | 35250 | 35250 | 35200 | 344 |
| 234 | 20240228 | 144900 | 6346468700 | 35250 | 35200 | 35250 | 35200 | 325 |
| 235 | 20240228 | 144800 | 6335014700 | 35250 | 35200 | 35250 | 35200 | 73 |
| 236 | 20240228 | 144700 | 6332443450 | 35250 | 35250 | 35250 | 35200 | 222 |
| 237 | 20240228 | 144600 | 6324623350 | 35250 | 35250 | 35250 | 35150 | 362 |
| 238 | 20240228 | 144500 | 6311879950 | 35250 | 35250 | 35250 | 35150 | 637 |
| 239 | 20240228 | 144400 | 6289465300 | 35250 | 35250 | 35250 | 35200 | 218 |
| 240 | 20240228 | 144300 | 6281787200 | 35250 | 35250 | 35250 | 35200 | 168 |
| 241 | 20240228 | 144200 | 6275867750 | 35200 | 35200 | 35250 | 35200 | 428 |
| 242 | 20240228 | 144100 | 6260798400 | 35200 | 35250 | 35250 | 35200 | 168 |
| 243 | 20240228 | 144000 | 6254879900 | 35250 | 35250 | 35300 | 35150 | 1844 |
| 244 | 20240228 | 143900 | 6189941750 | 35250 | 35250 | 35250 | 35200 | 590 |
| 245 | 20240228 | 143800 | 6169154550 | 35250 | 35250 | 35250 | 35200 | 277 |
| 246 | 20240228 | 143700 | 6159392700 | 35250 | 35250 | 35250 | 35200 | 298 |
| 247 | 20240228 | 143600 | 6148892850 | 35250 | 35200 | 35250 | 35150 | 505 |
| 248 | 20240228 | 143500 | 6131111800 | 35150 | 35150 | 35200 | 35150 | 426 |
| 249 | 20240228 | 143400 | 6116117950 | 35150 | 35150 | 35300 | 35150 | 784 |
| 250 | 20240228 | 143300 | 6088508750 | 35200 | 35200 | 35250 | 35150 | 1439 |
| 251 | 20240228 | 143200 | 6037868250 | 35200 | 35250 | 35250 | 35200 | 166 |
| 252 | 20240228 | 143100 | 6032018500 | 35250 | 35250 | 35250 | 35200 | 379 |
| 253 | 20240228 | 143000 | 6018668750 | 35250 | 35250 | 35250 | 35200 | 393 |
| 254 | 20240228 | 142900 | 6004817200 | 35250 | 35250 | 35250 | 35200 | 411 |
| 255 | 20240228 | 142800 | 5990330650 | 35250 | 35200 | 35250 | 35200 | 402 |
| 256 | 20240228 | 142700 | 5976161200 | 35250 | 35200 | 35250 | 35200 | 285 |
| 257 | 20240228 | 142600 | 5966118750 | 35250 | 35200 | 35250 | 35200 | 1164 |
| 258 | 20240228 | 142500 | 5925139800 | 35250 | 35250 | 35250 | 35200 | 113 |
| 259 | 20240228 | 142400 | 5921157050 | 35250 | 35250 | 35250 | 35200 | 407 |
| 260 | 20240228 | 142300 | 5906820350 | 35200 | 35200 | 35250 | 35200 | 560 |
| 261 | 20240228 | 142200 | 5887096900 | 35200 | 35250 | 35250 | 35200 | 107 |
| 262 | 20240228 | 142100 | 5883328350 | 35250 | 35250 | 35250 | 35200 | 358 |
| 263 | 20240228 | 142000 | 5870716000 | 35250 | 35150 | 35250 | 35150 | 315 |
| 264 | 20240228 | 141900 | 5859627950 | 35200 | 35200 | 35300 | 35150 | 1060 |
| 265 | 20240228 | 141800 | 5822316800 | 35200 | 35250 | 35250 | 35150 | 480 |
| 266 | 20240228 | 141700 | 5805424400 | 35200 | 35250 | 35250 | 35150 | 283 |
| 267 | 20240228 | 141600 | 5795459350 | 35200 | 35250 | 35250 | 35200 | 318 |
| 268 | 20240228 | 141500 | 5784255450 | 35250 | 35300 | 35300 | 35200 | 192 |
| 269 | 20240228 | 141400 | 5777491750 | 35300 | 35250 | 35300 | 35200 | 451 |
| 270 | 20240228 | 141300 | 5761593300 | 35300 | 35250 | 35300 | 35250 | 240 |
| 271 | 20240228 | 141200 | 5753126450 | 35250 | 35250 | 35300 | 35250 | 443 |
| 272 | 20240228 | 141100 | 5737503950 | 35300 | 35300 | 35300 | 35250 | 353 |
| 273 | 20240228 | 141000 | 5725049850 | 35250 | 35250 | 35300 | 35200 | 376 |
| 274 | 20240228 | 140900 | 5711791650 | 35250 | 35250 | 35300 | 35200 | 816 |
| 275 | 20240228 | 140800 | 5683007250 | 35250 | 35250 | 35250 | 35200 | 422 |
| 276 | 20240228 | 140700 | 5668139050 | 35250 | 35150 | 35250 | 35150 | 570 |
| 277 | 20240228 | 140600 | 5648083200 | 35200 | 35100 | 35200 | 35100 | 269 |
| 278 | 20240228 | 140500 | 5638629300 | 35150 | 35150 | 35200 | 35100 | 603 |
| 279 | 20240228 | 140400 | 5617423850 | 35150 | 35200 | 35200 | 35150 | 155 |
| 280 | 20240228 | 140300 | 5611971650 | 35200 | 35200 | 35200 | 35150 | 292 |
| 281 | 20240228 | 140200 | 5601700300 | 35200 | 35150 | 35200 | 35150 | 247 |
| 282 | 20240228 | 140100 | 5593011900 | 35200 | 35150 | 35200 | 35150 | 340 |
| 283 | 20240228 | 140000 | 5581052550 | 35150 | 35100 | 35150 | 35100 | 1111 |
| 284 | 20240228 | 135900 | 5542045200 | 35100 | 35200 | 35200 | 35100 | 667 |
| 285 | 20240228 | 135800 | 5518579750 | 35200 | 35150 | 35200 | 35150 | 272 |
| 286 | 20240228 | 135700 | 5509011800 | 35150 | 35150 | 35200 | 35100 | 460 |
| 287 | 20240228 | 135600 | 5492850350 | 35150 | 35200 | 35200 | 35150 | 335 |
| 288 | 20240228 | 135500 | 5481069800 | 35200 | 35100 | 35200 | 35100 | 1267 |
| 289 | 20240228 | 135400 | 5436553650 | 35100 | 35150 | 35200 | 35100 | 389 |
| 290 | 20240228 | 135300 | 5422879400 | 35200 | 35200 | 35200 | 35150 | 228 |
| 291 | 20240228 | 135200 | 5414864500 | 35200 | 35150 | 35200 | 35150 | 535 |
| 292 | 20240228 | 135100 | 5396052050 | 35150 | 35200 | 35200 | 35150 | 379 |
| 293 | 20240228 | 135000 | 5382726250 | 35150 | 35150 | 35200 | 35150 | 192 |
| 294 | 20240228 | 134900 | 5375973750 | 35200 | 35200 | 35200 | 35150 | 275 |
| 295 | 20240228 | 134800 | 5366300200 | 35150 | 35200 | 35250 | 35150 | 605 |
| 296 | 20240228 | 134700 | 5345015550 | 35200 | 35200 | 35250 | 35200 | 295 |
| 297 | 20240228 | 134600 | 5334625300 | 35250 | 35200 | 35250 | 35200 | 427 |
| 298 | 20240228 | 134500 | 5319582100 | 35200 | 35250 | 35250 | 35200 | 645 |
| 299 | 20240228 | 134400 | 5296872150 | 35250 | 35200 | 35250 | 35200 | 621 |
| 300 | 20240228 | 134300 | 5274998250 | 35200 | 35250 | 35300 | 35200 | 1771 |
| 301 | 20240228 | 134200 | 5212580650 | 35300 | 35250 | 35300 | 35250 | 289 |
| 302 | 20240228 | 134100 | 5202385800 | 35300 | 35250 | 35300 | 35250 | 317 |
| 303 | 20240228 | 134000 | 5191207550 | 35300 | 35250 | 35300 | 35250 | 483 |
| 304 | 20240228 | 133900 | 5174170700 | 35250 | 35300 | 35300 | 35250 | 495 |
| 305 | 20240228 | 133800 | 5156703950 | 35300 | 35300 | 35300 | 35250 | 240 |
| 306 | 20240228 | 133700 | 5148238650 | 35300 | 35300 | 35300 | 35250 | 531 |
| 307 | 20240228 | 133600 | 5129504350 | 35300 | 35300 | 35300 | 35250 | 423 |
| 308 | 20240228 | 133500 | 5114580700 | 35250 | 35300 | 35350 | 35250 | 699 |
| 309 | 20240228 | 133400 | 5089909050 | 35350 | 35350 | 35400 | 35300 | 473 |
| 310 | 20240228 | 133300 | 5073195200 | 35350 | 35400 | 35400 | 35350 | 427 |
| 311 | 20240228 | 133200 | 5058090450 | 35350 | 35400 | 35400 | 35300 | 274 |
| 312 | 20240228 | 133100 | 5048400450 | 35400 | 35400 | 35450 | 35300 | 396 |
| 313 | 20240228 | 133000 | 5034392700 | 35450 | 35450 | 35450 | 35400 | 454 |
| 314 | 20240228 | 132900 | 5018310450 | 35450 | 35300 | 35450 | 35300 | 3595 |
| 315 | 20240228 | 132800 | 4891019400 | 35400 | 35350 | 35400 | 35300 | 1822 |
| 316 | 20240228 | 132700 | 4826645250 | 35350 | 35400 | 35400 | 35350 | 797 |
| 317 | 20240228 | 132600 | 4798450450 | 35350 | 35400 | 35400 | 35350 | 1447 |
| 318 | 20240228 | 132500 | 4747287300 | 35400 | 35400 | 35400 | 35350 | 288 |
| 319 | 20240228 | 132400 | 4737095850 | 35400 | 35400 | 35400 | 35350 | 162 |
| 320 | 20240228 | 132300 | 4731361500 | 35400 | 35350 | 35400 | 35350 | 197 |
| 321 | 20240228 | 132200 | 4724391050 | 35350 | 35350 | 35400 | 35350 | 1160 |
| 322 | 20240228 | 132100 | 4683373100 | 35350 | 35250 | 35350 | 35250 | 4531 |
| 323 | 20240228 | 132000 | 4523390850 | 35300 | 35200 | 35300 | 35200 | 3160 |
| 324 | 20240228 | 131900 | 4411979700 | 35250 | 35250 | 35250 | 35200 | 225 |
| 325 | 20240228 | 131800 | 4404049300 | 35250 | 35250 | 35250 | 35200 | 163 |
| 326 | 20240228 | 131700 | 4398304000 | 35250 | 35200 | 35250 | 35200 | 2553 |
| 327 | 20240228 | 131600 | 4308396350 | 35200 | 35200 | 35200 | 35100 | 349 |
| 328 | 20240228 | 131500 | 4296131600 | 35200 | 35200 | 35200 | 35150 | 213 |
| 329 | 20240228 | 131400 | 4288638500 | 35150 | 35100 | 35200 | 35100 | 869 |
| 330 | 20240228 | 131300 | 4258091400 | 35150 | 35100 | 35150 | 35100 | 244 |
| 331 | 20240228 | 131200 | 4249520850 | 35100 | 35100 | 35150 | 35100 | 55 |
| 332 | 20240228 | 131100 | 4247588300 | 35150 | 35150 | 35200 | 35100 | 305 |
| 333 | 20240228 | 131000 | 4236866900 | 35100 | 35100 | 35150 | 35100 | 226 |
| 334 | 20240228 | 130900 | 4228929250 | 35100 | 35150 | 35150 | 35100 | 1790 |
| 335 | 20240228 | 130800 | 4166082800 | 35150 | 35150 | 35200 | 35150 | 313 |
| 336 | 20240228 | 130700 | 4155072700 | 35150 | 35150 | 35200 | 35150 | 125 |
| 337 | 20240228 | 130600 | 4150674150 | 35150 | 35150 | 35200 | 35150 | 647 |
| 338 | 20240228 | 130500 | 4127928750 | 35200 | 35200 | 35200 | 35150 | 95 |
| 339 | 20240228 | 130400 | 4124585000 | 35200 | 35200 | 35200 | 35150 | 110 |
| 340 | 20240228 | 130300 | 4120713650 | 35200 | 35200 | 35250 | 35200 | 169 |
| 341 | 20240228 | 130200 | 4114762400 | 35200 | 35200 | 35250 | 35200 | 204 |
| 342 | 20240228 | 130100 | 4107577000 | 35200 | 35250 | 35250 | 35200 | 145 |
| 343 | 20240228 | 130000 | 4102469200 | 35150 | 35200 | 35250 | 35150 | 392 |
| 344 | 20240228 | 125900 | 4088674650 | 35250 | 35200 | 35250 | 35200 | 1781 |
| 345 | 20240228 | 125800 | 4025959750 | 35250 | 35200 | 35250 | 35150 | 2214 |
| 346 | 20240228 | 125700 | 3948018700 | 35150 | 35200 | 35200 | 35150 | 797 |
| 347 | 20240228 | 125600 | 3919987600 | 35200 | 35200 | 35200 | 35150 | 159 |
| 348 | 20240228 | 125500 | 3914392500 | 35200 | 35100 | 35200 | 35100 | 217 |
| 349 | 20240228 | 125400 | 3906760450 | 35200 | 35100 | 35200 | 35100 | 6108 |
| 350 | 20240228 | 125300 | 3692216200 | 35050 | 35050 | 35100 | 35000 | 236 |
| 351 | 20240228 | 125200 | 3683944700 | 35050 | 35100 | 35100 | 35050 | 235 |
| 352 | 20240228 | 125100 | 3675697100 | 35050 | 35100 | 35100 | 35050 | 322 |
| 353 | 20240228 | 125000 | 3664404150 | 35050 | 35100 | 35100 | 35050 | 124 |
| 354 | 20240228 | 124900 | 3660056850 | 35050 | 35050 | 35100 | 35000 | 1430 |
| 355 | 20240228 | 124800 | 3609921600 | 35050 | 35050 | 35050 | 35000 | 222 |
| 356 | 20240228 | 124700 | 3602140550 | 35050 | 35050 | 35050 | 35000 | 76 |
| 357 | 20240228 | 124600 | 3599477050 | 35000 | 35000 | 35050 | 35000 | 194 |
| 358 | 20240228 | 124500 | 3592681800 | 35050 | 35050 | 35050 | 35000 | 137 |
| 359 | 20240228 | 124400 | 3587880100 | 35050 | 35100 | 35100 | 35050 | 513 |
| 360 | 20240228 | 124300 | 3569896350 | 35100 | 35100 | 35100 | 35050 | 105 |
| 361 | 20240228 | 124200 | 3566211150 | 35050 | 35050 | 35100 | 35050 | 545 |
| 362 | 20240228 | 124100 | 3547105250 | 35050 | 35050 | 35050 | 35000 | 575 |
| 363 | 20240228 | 124000 | 3526951550 | 35050 | 35050 | 35050 | 35000 | 115 |
| 364 | 20240228 | 123900 | 3522920950 | 35050 | 35050 | 35050 | 35000 | 1434 |
| 365 | 20240228 | 123800 | 3472724800 | 35000 | 35050 | 35050 | 35000 | 241 |
| 366 | 20240228 | 123700 | 3464278500 | 35050 | 35050 | 35050 | 35050 | 141 |
| 367 | 20240228 | 123600 | 3459336450 | 35050 | 35000 | 35050 | 35000 | 206 |
| 368 | 20240228 | 123500 | 3452121800 | 35050 | 35050 | 35050 | 35000 | 74 |
| 369 | 20240228 | 123400 | 3449528300 | 35000 | 35000 | 35050 | 35000 | 80 |
| 370 | 20240228 | 123300 | 3446725400 | 35050 | 35000 | 35050 | 35000 | 207 |
| 371 | 20240228 | 123200 | 3439472700 | 35000 | 35050 | 35050 | 35000 | 116 |
| 372 | 20240228 | 123100 | 3435408450 | 35050 | 35050 | 35050 | 35000 | 15 |
| 373 | 20240228 | 123000 | 3434883150 | 35000 | 35050 | 35050 | 35000 | 600 |
| 374 | 20240228 | 122900 | 3413872400 | 35050 | 35050 | 35100 | 35000 | 79 |
| 375 | 20240228 | 122800 | 3411106350 | 35100 | 35050 | 35100 | 35000 | 341 |
| 376 | 20240228 | 122700 | 3399142600 | 35050 | 35050 | 35050 | 35050 | 212 |
| 377 | 20240228 | 122600 | 3391712000 | 35050 | 35100 | 35100 | 35050 | 436 |
| 378 | 20240228 | 122500 | 3376429200 | 35050 | 35050 | 35100 | 35050 | 233 |
| 379 | 20240228 | 122400 | 3368258900 | 35050 | 35100 | 35100 | 35050 | 152 |
| 380 | 20240228 | 122300 | 3362926650 | 35100 | 35000 | 35100 | 35000 | 11223 |
| 381 | 20240228 | 122200 | 2969917100 | 35000 | 34950 | 35000 | 34950 | 30 |
| 382 | 20240228 | 122100 | 2968868150 | 35000 | 35000 | 35000 | 34950 | 155 |
| 383 | 20240228 | 122000 | 2963443200 | 34950 | 35000 | 35000 | 34950 | 178 |
| 384 | 20240228 | 121900 | 2957218300 | 34950 | 34950 | 35000 | 34950 | 497 |
| 385 | 20240228 | 121800 | 2939845100 | 35000 | 34950 | 35000 | 34950 | 111 |
| 386 | 20240228 | 121700 | 2935961500 | 35000 | 34950 | 35000 | 34950 | 287 |
| 387 | 20240228 | 121600 | 2925926400 | 34950 | 35000 | 35000 | 34950 | 722 |
| 388 | 20240228 | 121500 | 2900688350 | 34950 | 34950 | 35000 | 34900 | 1162 |
| 389 | 20240228 | 121400 | 2860077850 | 34950 | 34950 | 35000 | 34900 | 1341 |
| 390 | 20240228 | 121300 | 2813207900 | 35000 | 35000 | 35000 | 34950 | 948 |
| 391 | 20240228 | 121200 | 2780072000 | 35000 | 34950 | 35000 | 34950 | 395 |
| 392 | 20240228 | 121100 | 2766264100 | 34950 | 34900 | 35000 | 34900 | 1731 |
| 393 | 20240228 | 121000 | 2705755650 | 34950 | 34900 | 34950 | 34900 | 447 |
| 394 | 20240228 | 120900 | 2690142700 | 34950 | 34950 | 34950 | 34900 | 300 |
| 395 | 20240228 | 120800 | 2679660750 | 34950 | 34900 | 34950 | 34900 | 449 |
| 396 | 20240228 | 120700 | 2663968350 | 34950 | 34950 | 34950 | 34900 | 241 |
| 397 | 20240228 | 120600 | 2655545950 | 34900 | 34950 | 34950 | 34900 | 272 |
| 398 | 20240228 | 120500 | 2646042900 | 34900 | 34850 | 34950 | 34850 | 1081 |
| 399 | 20240228 | 120400 | 2608302850 | 34900 | 34900 | 34900 | 34900 | 231 |
| 400 | 20240228 | 120300 | 2600240950 | 34900 | 34900 | 34900 | 34850 | 211 |
| 401 | 20240228 | 120200 | 2592877750 | 34900 | 34900 | 34900 | 34850 | 295 |
| 402 | 20240228 | 120100 | 2582585450 | 34900 | 34900 | 34900 | 34850 | 564 |
| 403 | 20240228 | 120000 | 2562911200 | 34900 | 34900 | 34900 | 34900 | 199 |
| 404 | 20240228 | 115900 | 2555966100 | 34850 | 34850 | 34900 | 34850 | 351 |
| 405 | 20240228 | 115800 | 2543720300 | 34850 | 34800 | 34850 | 34800 | 645 |
| 406 | 20240228 | 115700 | 2521242550 | 34850 | 34850 | 34850 | 34850 | 166 |
| 407 | 20240228 | 115600 | 2515457450 | 34850 | 34800 | 34850 | 34800 | 225 |
| 408 | 20240228 | 115500 | 2507619900 | 34850 | 34850 | 34850 | 34800 | 99 |
| 409 | 20240228 | 115400 | 2504169800 | 34800 | 34850 | 34850 | 34800 | 151 |
| 410 | 20240228 | 115300 | 2498908000 | 34850 | 34850 | 34850 | 34800 | 48 |
| 411 | 20240228 | 115200 | 2497235300 | 34850 | 34850 | 34850 | 34800 | 411 |
| 412 | 20240228 | 115100 | 2482921200 | 34800 | 34850 | 34850 | 34800 | 75 |
| 413 | 20240228 | 115000 | 2480308050 | 34850 | 34850 | 34850 | 34800 | 68 |
| 414 | 20240228 | 114900 | 2477938350 | 34850 | 34800 | 34850 | 34800 | 401 |
| 415 | 20240228 | 114800 | 2463976250 | 34800 | 34850 | 34850 | 34800 | 14 |
| 416 | 20240228 | 114700 | 2463488450 | 34850 | 34850 | 34850 | 34800 | 76 |
| 417 | 20240228 | 114600 | 2460840400 | 34850 | 34800 | 34850 | 34800 | 210 |
| 418 | 20240228 | 114500 | 2453522300 | 34800 | 34800 | 34850 | 34800 | 137 |
| 419 | 20240228 | 114400 | 2448751200 | 34800 | 34800 | 34850 | 34800 | 84 |
| 420 | 20240228 | 114300 | 2445824750 | 34850 | 34850 | 34850 | 34800 | 151 |
| 421 | 20240228 | 114200 | 2440562450 | 34850 | 34800 | 34850 | 34800 | 200 |
| 422 | 20240228 | 114100 | 2433598750 | 34800 | 34850 | 34850 | 34800 | 9 |
| 423 | 20240228 | 114000 | 2433285150 | 34850 | 34850 | 34850 | 34800 | 84 |
| 424 | 20240228 | 113900 | 2430358200 | 34850 | 34850 | 34850 | 34800 | 413 |
| 425 | 20240228 | 113800 | 2415975100 | 34800 | 34850 | 34850 | 34800 | 24 |
| 426 | 20240228 | 113700 | 2415139300 | 34850 | 34800 | 34850 | 34750 | 111 |
| 427 | 20240228 | 113600 | 2411276250 | 34750 | 34850 | 34850 | 34750 | 535 |
| 428 | 20240228 | 113500 | 2392658650 | 34850 | 34800 | 34850 | 34800 | 145 |
| 429 | 20240228 | 113400 | 2387609000 | 34850 | 34850 | 34850 | 34800 | 550 |
| 430 | 20240228 | 113300 | 2368468550 | 34850 | 34850 | 34850 | 34800 | 178 |
| 431 | 20240228 | 113200 | 2362265700 | 34850 | 34850 | 34850 | 34800 | 182 |
| 432 | 20240228 | 113100 | 2355923700 | 34800 | 34800 | 34850 | 34800 | 108 |
| 433 | 20240228 | 113000 | 2352163850 | 34850 | 34850 | 34850 | 34800 | 174 |
| 434 | 20240228 | 112900 | 2346100000 | 34850 | 34850 | 34850 | 34800 | 47 |
| 435 | 20240228 | 112800 | 2344463000 | 34850 | 34800 | 34850 | 34800 | 132 |
| 436 | 20240228 | 112700 | 2339863300 | 34850 | 34850 | 34850 | 34800 | 158 |
| 437 | 20240228 | 112600 | 2334357100 | 34850 | 34800 | 34850 | 34800 | 14 |
| 438 | 20240228 | 112500 | 2333869650 | 34800 | 34850 | 34900 | 34800 | 1371 |
| 439 | 20240228 | 112400 | 2286084950 | 34850 | 34800 | 34850 | 34800 | 101 |
| 440 | 20240228 | 112300 | 2282565500 | 34850 | 34850 | 34850 | 34800 | 169 |
| 441 | 20240228 | 112200 | 2276676050 | 34800 | 34850 | 34850 | 34800 | 152 |
| 442 | 20240228 | 112100 | 2271384750 | 34850 | 34800 | 34850 | 34800 | 337 |
| 443 | 20240228 | 112000 | 2259647950 | 34850 | 34800 | 34850 | 34800 | 275 |
| 444 | 20240228 | 111900 | 2250069700 | 34850 | 34850 | 34850 | 34800 | 215 |
| 445 | 20240228 | 111800 | 2242582750 | 34850 | 34850 | 34850 | 34800 | 83 |
| 446 | 20240228 | 111700 | 2239690250 | 34850 | 34800 | 34850 | 34800 | 181 |
| 447 | 20240228 | 111600 | 2233382550 | 34850 | 34800 | 34850 | 34750 | 847 |
| 448 | 20240228 | 111500 | 2203896850 | 34750 | 34800 | 34800 | 34750 | 412 |
| 449 | 20240228 | 111400 | 2189559900 | 34750 | 34750 | 34800 | 34750 | 144 |
| 450 | 20240228 | 111300 | 2184548900 | 34800 | 34800 | 34800 | 34750 | 190 |
| 451 | 20240228 | 111200 | 2177938950 | 34800 | 34750 | 34800 | 34750 | 140 |
| 452 | 20240228 | 111100 | 2173072700 | 34800 | 34800 | 34800 | 34750 | 171 |
| 453 | 20240228 | 111000 | 2167121950 | 34800 | 34750 | 34800 | 34750 | 164 |
| 454 | 20240228 | 110900 | 2161414950 | 34800 | 34800 | 34800 | 34750 | 79 |
| 455 | 20240228 | 110800 | 2158666500 | 34800 | 34800 | 34800 | 34800 | 366 |
| 456 | 20240228 | 110700 | 2145929700 | 34800 | 34800 | 34800 | 34750 | 26 |
| 457 | 20240228 | 110600 | 2145025050 | 34800 | 34800 | 34800 | 34750 | 241 |
| 458 | 20240228 | 110500 | 2136644800 | 34750 | 34800 | 34800 | 34750 | 162 |
| 459 | 20240228 | 110400 | 2131010500 | 34800 | 34800 | 34800 | 34750 | 66 |
| 460 | 20240228 | 110300 | 2128713750 | 34750 | 34800 | 34800 | 34750 | 136 |
| 461 | 20240228 | 110200 | 2123981100 | 34750 | 34850 | 34850 | 34700 | 1472 |
| 462 | 20240228 | 110100 | 2072782500 | 34850 | 34850 | 34850 | 34850 | 131 |
| 463 | 20240228 | 110000 | 2068217150 | 34800 | 34800 | 34850 | 34800 | 53 |
| 464 | 20240228 | 105900 | 2066371650 | 34850 | 34800 | 34850 | 34800 | 187 |
| 465 | 20240228 | 105800 | 2059857850 | 34800 | 34850 | 34850 | 34800 | 100 |
| 466 | 20240228 | 105700 | 2056373150 | 34850 | 34800 | 34850 | 34800 | 6 |
| 467 | 20240228 | 105600 | 2056164100 | 34850 | 34800 | 34850 | 34750 | 300 |
| 468 | 20240228 | 105500 | 2045721550 | 34800 | 34750 | 34800 | 34750 | 365 |
| 469 | 20240228 | 105400 | 2033025400 | 34800 | 34800 | 34800 | 34750 | 9 |
| 470 | 20240228 | 105300 | 2032712250 | 34800 | 34750 | 34800 | 34750 | 16 |
| 471 | 20240228 | 105200 | 2032155850 | 34750 | 34750 | 34800 | 34750 | 435 |
| 472 | 20240228 | 105100 | 2017031950 | 34750 | 34800 | 34800 | 34750 | 42 |
| 473 | 20240228 | 105000 | 2015571250 | 34800 | 34750 | 34800 | 34750 | 126 |
| 474 | 20240228 | 104900 | 2011191550 | 34750 | 34750 | 34800 | 34750 | 149 |
| 475 | 20240228 | 104800 | 2006009200 | 34800 | 34800 | 34800 | 34750 | 78 |
| 476 | 20240228 | 104700 | 2003294950 | 34800 | 34750 | 34800 | 34750 | 19 |
| 477 | 20240228 | 104600 | 2002634300 | 34750 | 34850 | 34900 | 34750 | 1136 |
| 478 | 20240228 | 104500 | 1963050150 | 34850 | 34850 | 34850 | 34800 | 267 |
| 479 | 20240228 | 104400 | 1953748450 | 34800 | 34750 | 34850 | 34750 | 88 |
| 480 | 20240228 | 104300 | 1950685550 | 34800 | 34800 | 34850 | 34800 | 110 |
| 481 | 20240228 | 104200 | 1946853400 | 34800 | 34800 | 34850 | 34750 | 95 |
| 482 | 20240228 | 104100 | 1943546700 | 34850 | 34750 | 34850 | 34700 | 914 |
| 483 | 20240228 | 104000 | 1911735250 | 34800 | 34750 | 34800 | 34750 | 400 |
| 484 | 20240228 | 103900 | 1897815450 | 34800 | 34750 | 34800 | 34750 | 161 |
| 485 | 20240228 | 103800 | 1892216000 | 34750 | 34750 | 34800 | 34750 | 63 |
| 486 | 20240228 | 103700 | 1890026150 | 34750 | 34800 | 34800 | 34750 | 70 |
| 487 | 20240228 | 103600 | 1887590450 | 34800 | 34750 | 34800 | 34750 | 162 |
| 488 | 20240228 | 103500 | 1881952950 | 34800 | 34750 | 34800 | 34700 | 329 |
| 489 | 20240228 | 103400 | 1870518200 | 34750 | 34650 | 34750 | 34650 | 214 |
| 490 | 20240228 | 103300 | 1863089800 | 34650 | 34800 | 34800 | 34650 | 2083 |
| 491 | 20240228 | 103200 | 1790718050 | 34850 | 34800 | 34850 | 34800 | 188 |
| 492 | 20240228 | 103100 | 1784174700 | 34850 | 34850 | 34850 | 34800 | 20 |
| 493 | 20240228 | 103000 | 1783477900 | 34800 | 34850 | 34900 | 34800 | 146 |
| 494 | 20240228 | 102900 | 1778387550 | 34800 | 34850 | 34900 | 34800 | 1344 |
| 495 | 20240228 | 102800 | 1731573300 | 34850 | 34850 | 34900 | 34850 | 92 |
| 496 | 20240228 | 102700 | 1728365900 | 34900 | 34850 | 34900 | 34850 | 104 |
| 497 | 20240228 | 102600 | 1724736600 | 34900 | 34900 | 34900 | 34850 | 449 |
| 498 | 20240228 | 102500 | 1709084550 | 34850 | 34900 | 34900 | 34850 | 450 |
| 499 | 20240228 | 102400 | 1693396000 | 34850 | 34850 | 34900 | 34850 | 153 |
| 500 | 20240228 | 102300 | 1688056450 | 34900 | 34900 | 34900 | 34850 | 114 |
| 501 | 20240228 | 102200 | 1684078100 | 34900 | 34850 | 34900 | 34850 | 228 |
| 502 | 20240228 | 102100 | 1676124850 | 34850 | 34900 | 34900 | 34850 | 79 |
| 503 | 20240228 | 102000 | 1673368050 | 34900 | 34900 | 34900 | 34850 | 170 |
| 504 | 20240228 | 101900 | 1667436650 | 34900 | 34900 | 34900 | 34850 | 235 |
| 505 | 20240228 | 101800 | 1659235400 | 34850 | 34900 | 34900 | 34850 | 58 |
| 506 | 20240228 | 101700 | 1657212550 | 34900 | 34800 | 34900 | 34800 | 1141 |
| 507 | 20240228 | 101600 | 1617443650 | 34850 | 34800 | 34850 | 34800 | 1485 |
| 508 | 20240228 | 101500 | 1565744150 | 34750 | 34750 | 34800 | 34750 | 266 |
| 509 | 20240228 | 101400 | 1556495900 | 34800 | 34750 | 34800 | 34750 | 122 |
| 510 | 20240228 | 101300 | 1552250500 | 34750 | 34800 | 34800 | 34750 | 52 |
| 511 | 20240228 | 101200 | 1550442250 | 34750 | 34750 | 34800 | 34750 | 139 |
| 512 | 20240228 | 101100 | 1545606300 | 34800 | 34750 | 34800 | 34750 | 1236 |
| 513 | 20240228 | 101000 | 1502644650 | 34750 | 34750 | 34750 | 34700 | 503 |
| 514 | 20240228 | 100900 | 1485165500 | 34750 | 34750 | 34750 | 34700 | 29 |
| 515 | 20240228 | 100800 | 1484157950 | 34750 | 34700 | 34750 | 34700 | 237 |
| 516 | 20240228 | 100700 | 1475925500 | 34750 | 34750 | 34750 | 34700 | 43 |
| 517 | 20240228 | 100600 | 1474431850 | 34750 | 34700 | 34750 | 34700 | 486 |
| 518 | 20240228 | 100500 | 1457543450 | 34750 | 34750 | 34750 | 34700 | 327 |
| 519 | 20240228 | 100400 | 1446181100 | 34750 | 34750 | 34750 | 34700 | 115 |
| 520 | 20240228 | 100300 | 1442184950 | 34750 | 34700 | 34750 | 34700 | 211 |
| 521 | 20240228 | 100200 | 1434862750 | 34700 | 34700 | 34750 | 34650 | 131 |
| 522 | 20240228 | 100100 | 1430316850 | 34700 | 34700 | 34750 | 34650 | 305 |
| 523 | 20240228 | 100000 | 1419731550 | 34750 | 34750 | 34750 | 34700 | 595 |
| 524 | 20240228 | 095900 | 1399084800 | 34700 | 34700 | 34750 | 34700 | 155 |
| 525 | 20240228 | 095800 | 1393705850 | 34700 | 34700 | 34750 | 34700 | 223 |
| 526 | 20240228 | 095700 | 1385963050 | 34700 | 34750 | 34750 | 34700 | 358 |
| 527 | 20240228 | 095600 | 1373532000 | 34750 | 34700 | 34750 | 34700 | 26 |
| 528 | 20240228 | 095500 | 1372629500 | 34700 | 34700 | 34750 | 34650 | 119 |
| 529 | 20240228 | 095400 | 1368501200 | 34700 | 34600 | 34700 | 34600 | 185 |
| 530 | 20240228 | 095300 | 1362083700 | 34600 | 34750 | 34750 | 34600 | 1071 |
| 531 | 20240228 | 095200 | 1324936400 | 34700 | 34700 | 34700 | 34650 | 387 |
| 532 | 20240228 | 095100 | 1311510300 | 34700 | 34650 | 34750 | 34650 | 159 |
| 533 | 20240228 | 095000 | 1305993350 | 34700 | 34800 | 34800 | 34700 | 973 |
| 534 | 20240228 | 094900 | 1272201200 | 34800 | 34750 | 34800 | 34700 | 627 |
| 535 | 20240228 | 094800 | 1250406000 | 34750 | 34750 | 34750 | 34700 | 47 |
| 536 | 20240228 | 094700 | 1248773550 | 34750 | 34750 | 34750 | 34700 | 248 |
| 537 | 20240228 | 094600 | 1240166650 | 34750 | 34700 | 34750 | 34650 | 176 |
| 538 | 20240228 | 094500 | 1234059600 | 34650 | 34650 | 34750 | 34650 | 352 |
| 539 | 20240228 | 094400 | 1221842450 | 34700 | 34750 | 34750 | 34600 | 516 |
| 540 | 20240228 | 094300 | 1203950600 | 34750 | 34700 | 34750 | 34650 | 753 |
| 541 | 20240228 | 094200 | 1177815300 | 34650 | 34700 | 34700 | 34650 | 240 |
| 542 | 20240228 | 094100 | 1169492850 | 34700 | 34700 | 34700 | 34650 | 375 |
| 543 | 20240228 | 094000 | 1156484450 | 34700 | 34650 | 34750 | 34650 | 1326 |
| 544 | 20240228 | 093900 | 1110467200 | 34700 | 34650 | 34700 | 34600 | 413 |
| 545 | 20240228 | 093800 | 1096152900 | 34650 | 34600 | 34650 | 34600 | 182 |
| 546 | 20240228 | 093700 | 1089849750 | 34600 | 34650 | 34650 | 34550 | 440 |
| 547 | 20240228 | 093600 | 1074628750 | 34650 | 34650 | 34650 | 34600 | 263 |
| 548 | 20240228 | 093500 | 1065515850 | 34650 | 34600 | 34650 | 34550 | 118 |
| 549 | 20240228 | 093400 | 1061433150 | 34600 | 34600 | 34600 | 34600 | 66 |
| 550 | 20240228 | 093300 | 1059149550 | 34600 | 34550 | 34600 | 34550 | 301 |
| 551 | 20240228 | 093200 | 1048739300 | 34500 | 34550 | 34550 | 34500 | 186 |
| 552 | 20240228 | 093100 | 1042322100 | 34550 | 34550 | 34550 | 34550 | 74 |
| 553 | 20240228 | 093000 | 1039765400 | 34550 | 34500 | 34650 | 34450 | 1223 |
| 554 | 20240228 | 092900 | 997520300 | 34450 | 34500 | 34500 | 34450 | 362 |
| 555 | 20240228 | 092800 | 985040250 | 34500 | 34500 | 34500 | 34450 | 387 |
| 556 | 20240228 | 092700 | 971688850 | 34450 | 34600 | 34600 | 34450 | 844 |
| 557 | 20240228 | 092600 | 942549600 | 34550 | 34500 | 34550 | 34500 | 133 |
| 558 | 20240228 | 092500 | 937959450 | 34500 | 34550 | 34550 | 34500 | 63 |
| 559 | 20240228 | 092400 | 935785800 | 34550 | 34600 | 34650 | 34400 | 1959 |
| 560 | 20240228 | 092300 | 868217950 | 34600 | 34400 | 34600 | 34400 | 489 |
| 561 | 20240228 | 092200 | 851367400 | 34450 | 34450 | 34450 | 34400 | 208 |
| 562 | 20240228 | 092100 | 844202000 | 34450 | 34500 | 34600 | 34400 | 1574 |
| 563 | 20240228 | 092000 | 789941200 | 34500 | 34450 | 34500 | 34450 | 328 |
| 564 | 20240228 | 091900 | 778636650 | 34500 | 34450 | 34500 | 34450 | 65 |
| 565 | 20240228 | 091800 | 776397250 | 34400 | 34400 | 34450 | 34350 | 725 |
| 566 | 20240228 | 091700 | 751459650 | 34400 | 34400 | 34400 | 34350 | 290 |
| 567 | 20240228 | 091600 | 741493100 | 34400 | 34400 | 34450 | 34350 | 503 |
| 568 | 20240228 | 091500 | 724182850 | 34400 | 34400 | 34400 | 34400 | 345 |
| 569 | 20240228 | 091400 | 712314850 | 34450 | 34450 | 34450 | 34400 | 1444 |
| 570 | 20240228 | 091300 | 662629350 | 34450 | 34500 | 34550 | 34450 | 1246 |
| 571 | 20240228 | 091200 | 619695700 | 34550 | 34500 | 34550 | 34450 | 302 |
| 572 | 20240228 | 091100 | 609283850 | 34450 | 34500 | 34500 | 34450 | 196 |
| 573 | 20240228 | 091000 | 602522950 | 34600 | 34450 | 34600 | 34450 | 1766 |
| 574 | 20240228 | 090900 | 541598600 | 34450 | 34550 | 34550 | 34400 | 244 |
| 575 | 20240228 | 090800 | 533186050 | 34700 | 34450 | 34750 | 34450 | 2878 |
| 576 | 20240228 | 090700 | 433878100 | 34450 | 34350 | 34450 | 34350 | 172 |
| 577 | 20240228 | 090600 | 427965250 | 34450 | 34450 | 34450 | 34400 | 13 |
| 578 | 20240228 | 090500 | 427517700 | 34350 | 34400 | 34450 | 34350 | 232 |
| 579 | 20240228 | 090400 | 419541950 | 34300 | 34350 | 34800 | 34250 | 5086 |
| 580 | 20240228 | 090300 | 244775650 | 34400 | 34350 | 34650 | 34350 | 1477 |
| 581 | 20240228 | 090200 | 193981850 | 34400 | 34400 | 34400 | 34300 | 1567 |
| 582 | 20240228 | 090100 | 140158450 | 34400 | 34450 | 34600 | 34350 | 2672 |
| 583 | 20240228 | 090000 | 48115350 | 34400 | 34350 | 34450 | 34350 | 1399 |